30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 3 | 20230714 | 190900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 4 | 20230714 | 190800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 5 | 20230714 | 190700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 6 | 20230714 | 190600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 7 | 20230714 | 190500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 8 | 20230714 | 190400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 9 | 20230714 | 190300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 10 | 20230714 | 190200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 11 | 20230714 | 190100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 12 | 20230714 | 190000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 13 | 20230714 | 185900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 14 | 20230714 | 185800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 15 | 20230714 | 185700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 16 | 20230714 | 185600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 17 | 20230714 | 185500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 18 | 20230714 | 185400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 19 | 20230714 | 185300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 20 | 20230714 | 185200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 21 | 20230714 | 185100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 22 | 20230714 | 185000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 23 | 20230714 | 184900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 24 | 20230714 | 184800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 25 | 20230714 | 184700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 26 | 20230714 | 184600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 27 | 20230714 | 184500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 28 | 20230714 | 184400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 29 | 20230714 | 184300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 30 | 20230714 | 184200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 31 | 20230714 | 184100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 32 | 20230714 | 184000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 33 | 20230714 | 183900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 34 | 20230714 | 183800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 35 | 20230714 | 183700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 36 | 20230714 | 183600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 37 | 20230714 | 183500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 38 | 20230714 | 183400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 39 | 20230714 | 183300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 40 | 20230714 | 183200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 41 | 20230714 | 183100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 42 | 20230714 | 183000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 43 | 20230714 | 182900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 44 | 20230714 | 182800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 45 | 20230714 | 182700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 46 | 20230714 | 182600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 47 | 20230714 | 182500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 48 | 20230714 | 182400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 49 | 20230714 | 182300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 50 | 20230714 | 182200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 51 | 20230714 | 182100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 52 | 20230714 | 182000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 53 | 20230714 | 181900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 54 | 20230714 | 181800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 55 | 20230714 | 181700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 56 | 20230714 | 181600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 57 | 20230714 | 181500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 58 | 20230714 | 181400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 59 | 20230714 | 181300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 60 | 20230714 | 181200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 61 | 20230714 | 181100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 62 | 20230714 | 181000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 63 | 20230714 | 180900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 64 | 20230714 | 180800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 65 | 20230714 | 180700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 66 | 20230714 | 180600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 67 | 20230714 | 180500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 68 | 20230714 | 180400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 69 | 20230714 | 180300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 70 | 20230714 | 180200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 71 | 20230714 | 180100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 72 | 20230714 | 180000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 73 | 20230714 | 175900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 74 | 20230714 | 175800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 75 | 20230714 | 175700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 76 | 20230714 | 175600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 77 | 20230714 | 175500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 78 | 20230714 | 175400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 79 | 20230714 | 175300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 80 | 20230714 | 175200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 81 | 20230714 | 175100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 82 | 20230714 | 175000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 83 | 20230714 | 174900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 84 | 20230714 | 174800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 85 | 20230714 | 174700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 86 | 20230714 | 174600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 87 | 20230714 | 174500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 88 | 20230714 | 174400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 89 | 20230714 | 174300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 90 | 20230714 | 174200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 91 | 20230714 | 174100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 92 | 20230714 | 174000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 93 | 20230714 | 173900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 94 | 20230714 | 173800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 95 | 20230714 | 173700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 96 | 20230714 | 173600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 97 | 20230714 | 173500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 98 | 20230714 | 173400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 99 | 20230714 | 173300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 100 | 20230714 | 173200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 101 | 20230714 | 173100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 102 | 20230714 | 173000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 103 | 20230714 | 172900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 104 | 20230714 | 172800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 105 | 20230714 | 172700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 106 | 20230714 | 172600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 107 | 20230714 | 172500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 108 | 20230714 | 172400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 109 | 20230714 | 172300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 110 | 20230714 | 172200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 111 | 20230714 | 172100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 112 | 20230714 | 172000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 113 | 20230714 | 171900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 114 | 20230714 | 171800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 115 | 20230714 | 171700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 116 | 20230714 | 171600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 117 | 20230714 | 171500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 118 | 20230714 | 171400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 119 | 20230714 | 171300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 120 | 20230714 | 171200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 121 | 20230714 | 171100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 122 | 20230714 | 171000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 123 | 20230714 | 170900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 124 | 20230714 | 170800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 125 | 20230714 | 170700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 126 | 20230714 | 170600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 127 | 20230714 | 170500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 128 | 20230714 | 170400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 129 | 20230714 | 170300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 130 | 20230714 | 170200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 131 | 20230714 | 170100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 132 | 20230714 | 170000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 133 | 20230714 | 165900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 134 | 20230714 | 165800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 135 | 20230714 | 165700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 136 | 20230714 | 165600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 137 | 20230714 | 165500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 138 | 20230714 | 165400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 139 | 20230714 | 165300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 140 | 20230714 | 165200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 141 | 20230714 | 165100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 142 | 20230714 | 165000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 143 | 20230714 | 164900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 144 | 20230714 | 164800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 145 | 20230714 | 164700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 146 | 20230714 | 164600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 147 | 20230714 | 164500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 148 | 20230714 | 164400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 149 | 20230714 | 164300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 150 | 20230714 | 164200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 151 | 20230714 | 164100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 152 | 20230714 | 164000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 153 | 20230714 | 163900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 154 | 20230714 | 163800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 155 | 20230714 | 163700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 156 | 20230714 | 163600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 157 | 20230714 | 163500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 158 | 20230714 | 163400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 159 | 20230714 | 163300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 160 | 20230714 | 163200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 161 | 20230714 | 163100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 162 | 20230714 | 163000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 163 | 20230714 | 162900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 164 | 20230714 | 162800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 165 | 20230714 | 162700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 166 | 20230714 | 162600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 167 | 20230714 | 162500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 168 | 20230714 | 162400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 169 | 20230714 | 162300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 170 | 20230714 | 162200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 171 | 20230714 | 162100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 172 | 20230714 | 162000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 173 | 20230714 | 161900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 174 | 20230714 | 161800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 175 | 20230714 | 161700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 176 | 20230714 | 161600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 177 | 20230714 | 161500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 178 | 20230714 | 161400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 179 | 20230714 | 161300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 180 | 20230714 | 161200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 181 | 20230714 | 161100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 182 | 20230714 | 161000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 183 | 20230714 | 160900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 184 | 20230714 | 160800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 185 | 20230714 | 160700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 186 | 20230714 | 160600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 187 | 20230714 | 160500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 188 | 20230714 | 160400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 189 | 20230714 | 160300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 190 | 20230714 | 160200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 191 | 20230714 | 160100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 192 | 20230714 | 160000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 193 | 20230714 | 155900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 194 | 20230714 | 155800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 195 | 20230714 | 155700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 196 | 20230714 | 155600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 197 | 20230714 | 155500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 198 | 20230714 | 155400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 199 | 20230714 | 155300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 200 | 20230714 | 155200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 201 | 20230714 | 155100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 202 | 20230714 | 155000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 203 | 20230714 | 154900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 204 | 20230714 | 154800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 205 | 20230714 | 154700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 206 | 20230714 | 154600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 207 | 20230714 | 154500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 208 | 20230714 | 154400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 209 | 20230714 | 154300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 210 | 20230714 | 154200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 211 | 20230714 | 154100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 212 | 20230714 | 154000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 213 | 20230714 | 153900 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 214 | 20230714 | 153800 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 215 | 20230714 | 153700 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 216 | 20230714 | 153600 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 217 | 20230714 | 153500 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 218 | 20230714 | 153400 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 219 | 20230714 | 153300 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 220 | 20230714 | 153200 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 221 | 20230714 | 153100 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 0 |
| 222 | 20230714 | 153000 | 1490165616 | 1399 | 1399 | 1399 | 1399 | 15672 |
| 223 | 20230714 | 152900 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 224 | 20230714 | 152800 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 225 | 20230714 | 152700 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 226 | 20230714 | 152600 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 227 | 20230714 | 152500 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 228 | 20230714 | 152400 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 229 | 20230714 | 152300 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 230 | 20230714 | 152200 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 231 | 20230714 | 152100 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 232 | 20230714 | 152000 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 0 |
| 233 | 20230714 | 151900 | 1468240488 | 1380 | 1380 | 1380 | 1380 | 135 |
| 234 | 20230714 | 151800 | 1468054188 | 1385 | 1386 | 1386 | 1385 | 2796 |
| 235 | 20230714 | 151700 | 1464181128 | 1390 | 1392 | 1392 | 1390 | 32 |
| 236 | 20230714 | 151600 | 1464136644 | 1392 | 1391 | 1392 | 1385 | 7234 |
| 237 | 20230714 | 151500 | 1454115723 | 1388 | 1392 | 1392 | 1387 | 1002 |
| 238 | 20230714 | 151400 | 1452722528 | 1400 | 1400 | 1400 | 1392 | 1118 |
| 239 | 20230714 | 151300 | 1451161326 | 1393 | 1400 | 1400 | 1392 | 5521 |
| 240 | 20230714 | 151200 | 1443444790 | 1400 | 1396 | 1400 | 1396 | 4643 |
| 241 | 20230714 | 151100 | 1436944650 | 1392 | 1397 | 1398 | 1392 | 1686 |
| 242 | 20230714 | 151000 | 1434591143 | 1398 | 1398 | 1400 | 1398 | 6773 |
| 243 | 20230714 | 150900 | 1425113625 | 1397 | 1395 | 1397 | 1395 | 1799 |
| 244 | 20230714 | 150800 | 1422601020 | 1392 | 1395 | 1395 | 1392 | 102 |
| 245 | 20230714 | 150700 | 1422458733 | 1395 | 1396 | 1396 | 1395 | 394 |
| 246 | 20230714 | 150600 | 1421909001 | 1396 | 1396 | 1396 | 1396 | 1490 |
| 247 | 20230714 | 150500 | 1419828961 | 1396 | 1395 | 1396 | 1395 | 405 |
| 248 | 20230714 | 150400 | 1419263966 | 1395 | 1391 | 1395 | 1391 | 556 |
| 249 | 20230714 | 150300 | 1418490539 | 1394 | 1406 | 1407 | 1394 | 1985 |
| 250 | 20230714 | 150200 | 1415707121 | 1396 | 1401 | 1407 | 1395 | 15458 |
| 251 | 20230714 | 150100 | 1394000669 | 1402 | 1401 | 1406 | 1401 | 3031 |
| 252 | 20230714 | 150000 | 1389744000 | 1403 | 1405 | 1408 | 1403 | 3484 |
| 253 | 20230714 | 145900 | 1384843091 | 1405 | 1404 | 1407 | 1404 | 1047 |
| 254 | 20230714 | 145800 | 1383371707 | 1404 | 1399 | 1404 | 1397 | 2279 |
| 255 | 20230714 | 145700 | 1380180910 | 1398 | 1392 | 1398 | 1392 | 2648 |
| 256 | 20230714 | 145600 | 1376486346 | 1391 | 1384 | 1391 | 1384 | 1447 |
| 257 | 20230714 | 145500 | 1374479812 | 1384 | 1384 | 1384 | 1384 | 196 |
| 258 | 20230714 | 145400 | 1374208548 | 1384 | 1377 | 1384 | 1377 | 9682 |
| 259 | 20230714 | 145300 | 1360871365 | 1377 | 1375 | 1377 | 1372 | 4013 |
| 260 | 20230714 | 145200 | 1355365008 | 1375 | 1375 | 1375 | 1373 | 511 |
| 261 | 20230714 | 145100 | 1354663383 | 1375 | 1375 | 1375 | 1375 | 14 |
| 262 | 20230714 | 145000 | 1354644133 | 1375 | 1376 | 1377 | 1375 | 253 |
| 263 | 20230714 | 144900 | 1354296058 | 1377 | 1377 | 1377 | 1377 | 567 |
| 264 | 20230714 | 144800 | 1353515299 | 1377 | 1380 | 1380 | 1377 | 392 |
| 265 | 20230714 | 144700 | 1352974590 | 1380 | 1379 | 1380 | 1379 | 1427 |
| 266 | 20230714 | 144600 | 1351006361 | 1379 | 1374 | 1379 | 1374 | 2631 |
| 267 | 20230714 | 144500 | 1347385146 | 1374 | 1373 | 1374 | 1373 | 5063 |
| 268 | 20230714 | 144400 | 1340428738 | 1374 | 1374 | 1375 | 1374 | 867 |
| 269 | 20230714 | 144300 | 1339237305 | 1374 | 1371 | 1374 | 1370 | 3562 |
| 270 | 20230714 | 144200 | 1334349145 | 1372 | 1367 | 1372 | 1367 | 43 |
| 271 | 20230714 | 144100 | 1334290213 | 1372 | 1373 | 1373 | 1371 | 54 |
| 272 | 20230714 | 144000 | 1334216097 | 1373 | 1370 | 1373 | 1368 | 3330 |
| 273 | 20230714 | 143900 | 1329656073 | 1373 | 1373 | 1374 | 1373 | 941 |
| 274 | 20230714 | 143800 | 1328364079 | 1369 | 1365 | 1372 | 1365 | 3489 |
| 275 | 20230714 | 143700 | 1323592368 | 1364 | 1357 | 1364 | 1357 | 1701 |
| 276 | 20230714 | 143600 | 1321274370 | 1357 | 1350 | 1363 | 1345 | 747 |
| 277 | 20230714 | 143500 | 1320260370 | 1339 | 1344 | 1349 | 1339 | 15062 |
| 278 | 20230714 | 143400 | 1300013626 | 1340 | 1344 | 1344 | 1340 | 4192 |
| 279 | 20230714 | 143300 | 1294389277 | 1340 | 1333 | 1340 | 1333 | 26237 |
| 280 | 20230714 | 143200 | 1259331985 | 1333 | 1330 | 1333 | 1330 | 2605 |
| 281 | 20230714 | 143100 | 1255867020 | 1330 | 1333 | 1333 | 1330 | 2535 |
| 282 | 20230714 | 143000 | 1252491953 | 1333 | 1334 | 1335 | 1333 | 3558 |
| 283 | 20230714 | 142900 | 1247745582 | 1336 | 1335 | 1336 | 1330 | 2869 |
| 284 | 20230714 | 142800 | 1243921490 | 1336 | 1339 | 1339 | 1336 | 7925 |
| 285 | 20230714 | 142700 | 1233327421 | 1339 | 1343 | 1345 | 1339 | 9023 |
| 286 | 20230714 | 142600 | 1221228624 | 1344 | 1346 | 1346 | 1344 | 1142 |
| 287 | 20230714 | 142500 | 1219692739 | 1346 | 1348 | 1349 | 1345 | 4817 |
| 288 | 20230714 | 142400 | 1213198785 | 1348 | 1348 | 1348 | 1348 | 1 |
| 289 | 20230714 | 142300 | 1213197437 | 1345 | 1345 | 1345 | 1345 | 0 |
| 290 | 20230714 | 142200 | 1213197437 | 1345 | 1347 | 1347 | 1343 | 11964 |
| 291 | 20230714 | 142100 | 1197122928 | 1347 | 1346 | 1347 | 1346 | 356 |
| 292 | 20230714 | 142000 | 1196643696 | 1346 | 1348 | 1348 | 1346 | 361 |
| 293 | 20230714 | 141900 | 1196157525 | 1348 | 1349 | 1350 | 1347 | 1864 |
| 294 | 20230714 | 141800 | 1193643237 | 1349 | 1348 | 1351 | 1348 | 1881 |
| 295 | 20230714 | 141700 | 1191105243 | 1348 | 1348 | 1348 | 1347 | 2585 |
| 296 | 20230714 | 141600 | 1187620763 | 1346 | 1356 | 1356 | 1346 | 1358 |
| 297 | 20230714 | 141500 | 1185789969 | 1350 | 1349 | 1357 | 1349 | 4337 |
| 298 | 20230714 | 141400 | 1179934306 | 1349 | 1347 | 1349 | 1343 | 504 |
| 299 | 20230714 | 141300 | 1179255396 | 1343 | 1345 | 1346 | 1342 | 3086 |
| 300 | 20230714 | 141200 | 1175108335 | 1349 | 1348 | 1349 | 1345 | 11338 |
| 301 | 20230714 | 141100 | 1159857466 | 1347 | 1345 | 1350 | 1345 | 5221 |
| 302 | 20230714 | 141000 | 1152835130 | 1345 | 1346 | 1346 | 1344 | 5822 |
| 303 | 20230714 | 140900 | 1145007442 | 1352 | 1344 | 1353 | 1344 | 3548 |
| 304 | 20230714 | 140800 | 1140238865 | 1344 | 1362 | 1362 | 1344 | 41468 |
| 305 | 20230714 | 140700 | 1084478887 | 1362 | 1348 | 1362 | 1344 | 8251 |
| 306 | 20230714 | 140600 | 1073328073 | 1355 | 1352 | 1355 | 1344 | 13010 |
| 307 | 20230714 | 140500 | 1055781002 | 1355 | 1356 | 1359 | 1351 | 4485 |
| 308 | 20230714 | 140400 | 1049717629 | 1359 | 1358 | 1360 | 1354 | 4189 |
| 309 | 20230714 | 140300 | 1044040146 | 1358 | 1362 | 1362 | 1356 | 20935 |
| 310 | 20230714 | 140200 | 1015578766 | 1363 | 1360 | 1363 | 1360 | 422 |
| 311 | 20230714 | 140100 | 1015004681 | 1360 | 1365 | 1365 | 1359 | 20416 |
| 312 | 20230714 | 140000 | 987175356 | 1359 | 1368 | 1368 | 1359 | 12087 |
| 313 | 20230714 | 135900 | 970721629 | 1368 | 1368 | 1368 | 1368 | 1010 |
| 314 | 20230714 | 135800 | 969339949 | 1363 | 1363 | 1363 | 1363 | 0 |
| 315 | 20230714 | 135700 | 969339949 | 1363 | 1363 | 1368 | 1363 | 2848 |
| 316 | 20230714 | 135600 | 965458090 | 1363 | 1365 | 1365 | 1363 | 5339 |
| 317 | 20230714 | 135500 | 958179290 | 1365 | 1368 | 1368 | 1365 | 3549 |
| 318 | 20230714 | 135400 | 953333258 | 1368 | 1368 | 1368 | 1368 | 0 |
| 319 | 20230714 | 135300 | 953333258 | 1368 | 1370 | 1370 | 1363 | 9391 |
| 320 | 20230714 | 135200 | 940497502 | 1370 | 1372 | 1372 | 1370 | 645 |
| 321 | 20230714 | 135100 | 939613432 | 1376 | 1376 | 1376 | 1376 | 101 |
| 322 | 20230714 | 135000 | 939474456 | 1370 | 1368 | 1370 | 1368 | 4695 |
| 323 | 20230714 | 134900 | 933049630 | 1368 | 1368 | 1368 | 1368 | 6135 |
| 324 | 20230714 | 134800 | 924656950 | 1368 | 1368 | 1368 | 1368 | 355 |
| 325 | 20230714 | 134700 | 924171310 | 1368 | 1364 | 1369 | 1362 | 3801 |
| 326 | 20230714 | 134600 | 918983360 | 1364 | 1368 | 1369 | 1364 | 7951 |
| 327 | 20230714 | 134500 | 908127608 | 1365 | 1364 | 1365 | 1364 | 4112 |
| 328 | 20230714 | 134400 | 902515630 | 1365 | 1365 | 1365 | 1365 | 0 |
| 329 | 20230714 | 134300 | 902515630 | 1365 | 1370 | 1370 | 1365 | 13573 |
| 330 | 20230714 | 134200 | 883980819 | 1370 | 1370 | 1376 | 1369 | 247 |
| 331 | 20230714 | 134100 | 883642467 | 1369 | 1369 | 1370 | 1369 | 686 |
| 332 | 20230714 | 134000 | 882703008 | 1369 | 1369 | 1377 | 1369 | 4189 |
| 333 | 20230714 | 133900 | 876943837 | 1369 | 1369 | 1375 | 1369 | 152 |
| 334 | 20230714 | 133800 | 876735737 | 1368 | 1368 | 1368 | 1368 | 2 |
| 335 | 20230714 | 133700 | 876733001 | 1375 | 1370 | 1376 | 1368 | 11458 |
| 336 | 20230714 | 133600 | 861047979 | 1371 | 1374 | 1376 | 1371 | 5356 |
| 337 | 20230714 | 133500 | 853702620 | 1376 | 1376 | 1376 | 1376 | 2 |
| 338 | 20230714 | 133400 | 853699868 | 1371 | 1374 | 1376 | 1371 | 19695 |
| 339 | 20230714 | 133300 | 826670856 | 1374 | 1373 | 1379 | 1373 | 5 |
| 340 | 20230714 | 133200 | 826663977 | 1379 | 1374 | 1379 | 1374 | 729 |
| 341 | 20230714 | 133100 | 825662321 | 1374 | 1376 | 1376 | 1374 | 3024 |
| 342 | 20230714 | 133000 | 821503587 | 1381 | 1381 | 1381 | 1375 | 5393 |
| 343 | 20230714 | 132900 | 814064382 | 1381 | 1380 | 1381 | 1380 | 2028 |
| 344 | 20230714 | 132800 | 811263842 | 1380 | 1380 | 1380 | 1380 | 75 |
| 345 | 20230714 | 132700 | 811160342 | 1380 | 1381 | 1381 | 1380 | 131 |
| 346 | 20230714 | 132600 | 810979531 | 1381 | 1377 | 1381 | 1377 | 4 |
| 347 | 20230714 | 132500 | 810974011 | 1377 | 1377 | 1377 | 1377 | 1323 |
| 348 | 20230714 | 132400 | 809152240 | 1377 | 1378 | 1378 | 1377 | 1104 |
| 349 | 20230714 | 132300 | 807632023 | 1379 | 1380 | 1381 | 1379 | 1145 |
| 350 | 20230714 | 132200 | 806051932 | 1380 | 1380 | 1380 | 1380 | 5 |
| 351 | 20230714 | 132100 | 806045032 | 1380 | 1380 | 1380 | 1380 | 9 |
| 352 | 20230714 | 132000 | 806032612 | 1380 | 1380 | 1380 | 1380 | 2 |
| 353 | 20230714 | 131900 | 806029852 | 1380 | 1380 | 1380 | 1380 | 0 |
| 354 | 20230714 | 131800 | 806029852 | 1380 | 1380 | 1380 | 1380 | 7 |
| 355 | 20230714 | 131700 | 806020192 | 1376 | 1379 | 1380 | 1373 | 5652 |
| 356 | 20230714 | 131600 | 798237292 | 1380 | 1380 | 1380 | 1380 | 0 |
| 357 | 20230714 | 131500 | 798237292 | 1380 | 1378 | 1380 | 1378 | 95 |
| 358 | 20230714 | 131400 | 798106378 | 1378 | 1376 | 1378 | 1376 | 507 |
| 359 | 20230714 | 131300 | 797408732 | 1377 | 1385 | 1385 | 1377 | 3832 |
| 360 | 20230714 | 131200 | 792127606 | 1386 | 1386 | 1386 | 1386 | 0 |
| 361 | 20230714 | 131100 | 792127606 | 1386 | 1386 | 1386 | 1386 | 4 |
| 362 | 20230714 | 131000 | 792122062 | 1377 | 1378 | 1378 | 1377 | 1491 |
| 363 | 20230714 | 130900 | 790068064 | 1378 | 1374 | 1378 | 1373 | 1775 |
| 364 | 20230714 | 130800 | 787627119 | 1374 | 1377 | 1377 | 1374 | 9467 |
| 365 | 20230714 | 130700 | 774611032 | 1378 | 1387 | 1387 | 1378 | 8464 |
| 366 | 20230714 | 130600 | 762943501 | 1387 | 1387 | 1387 | 1387 | 397 |
| 367 | 20230714 | 130500 | 762392862 | 1387 | 1387 | 1387 | 1387 | 125 |
| 368 | 20230714 | 130400 | 762219487 | 1387 | 1387 | 1387 | 1387 | 32 |
| 369 | 20230714 | 130300 | 762175103 | 1387 | 1387 | 1387 | 1387 | 25 |
| 370 | 20230714 | 130200 | 762140428 | 1387 | 1381 | 1387 | 1380 | 10486 |
| 371 | 20230714 | 130100 | 747660249 | 1381 | 1380 | 1381 | 1380 | 6539 |
| 372 | 20230714 | 130000 | 738632577 | 1378 | 1380 | 1380 | 1378 | 539 |
| 373 | 20230714 | 125900 | 737889565 | 1378 | 1378 | 1379 | 1378 | 2209 |
| 374 | 20230714 | 125800 | 734844464 | 1378 | 1380 | 1380 | 1378 | 2650 |
| 375 | 20230714 | 125700 | 731191660 | 1380 | 1382 | 1382 | 1380 | 1711 |
| 376 | 20230714 | 125600 | 728829168 | 1381 | 1381 | 1381 | 1381 | 0 |
| 377 | 20230714 | 125500 | 728829168 | 1381 | 1381 | 1381 | 1381 | 6 |
| 378 | 20230714 | 125400 | 728820882 | 1383 | 1378 | 1383 | 1378 | 989 |
| 379 | 20230714 | 125300 | 727457084 | 1383 | 1393 | 1393 | 1379 | 11689 |
| 380 | 20230714 | 125200 | 711307257 | 1385 | 1387 | 1387 | 1384 | 7002 |
| 381 | 20230714 | 125100 | 701604654 | 1393 | 1393 | 1393 | 1393 | 10 |
| 382 | 20230714 | 125000 | 701590724 | 1393 | 1393 | 1393 | 1393 | 1 |
| 383 | 20230714 | 124900 | 701589331 | 1385 | 1388 | 1388 | 1385 | 1175 |
| 384 | 20230714 | 124800 | 699961172 | 1393 | 1393 | 1393 | 1393 | 14 |
| 385 | 20230714 | 124700 | 699941670 | 1390 | 1388 | 1390 | 1387 | 679 |
| 386 | 20230714 | 124600 | 698999352 | 1393 | 1389 | 1393 | 1387 | 2176 |
| 387 | 20230714 | 124500 | 695972580 | 1390 | 1390 | 1390 | 1390 | 0 |
| 388 | 20230714 | 124400 | 695972580 | 1390 | 1390 | 1392 | 1389 | 279 |
| 389 | 20230714 | 124300 | 695584977 | 1392 | 1393 | 1393 | 1392 | 968 |
| 390 | 20230714 | 124200 | 694237141 | 1392 | 1392 | 1392 | 1392 | 1525 |
| 391 | 20230714 | 124100 | 692114341 | 1392 | 1388 | 1392 | 1388 | 2318 |
| 392 | 20230714 | 124000 | 688888809 | 1383 | 1383 | 1383 | 1383 | 2171 |
| 393 | 20230714 | 123900 | 685886316 | 1388 | 1383 | 1388 | 1381 | 3754 |
| 394 | 20230714 | 123800 | 680698173 | 1381 | 1381 | 1381 | 1381 | 0 |
| 395 | 20230714 | 123700 | 680698173 | 1381 | 1387 | 1387 | 1380 | 3494 |
| 396 | 20230714 | 123600 | 675870953 | 1387 | 1383 | 1387 | 1380 | 283 |
| 397 | 20230714 | 123500 | 675480160 | 1383 | 1383 | 1383 | 1383 | 3925 |
| 398 | 20230714 | 123400 | 670051885 | 1383 | 1380 | 1387 | 1380 | 67 |
| 399 | 20230714 | 123300 | 669959263 | 1379 | 1380 | 1380 | 1379 | 2209 |
| 400 | 20230714 | 123200 | 666913039 | 1380 | 1381 | 1388 | 1379 | 1591 |
| 401 | 20230714 | 123100 | 664717259 | 1380 | 1394 | 1394 | 1380 | 2562 |
| 402 | 20230714 | 123000 | 661168474 | 1386 | 1391 | 1391 | 1386 | 6245 |
| 403 | 20230714 | 122900 | 652506169 | 1391 | 1387 | 1391 | 1381 | 8932 |
| 404 | 20230714 | 122800 | 640156762 | 1386 | 1394 | 1399 | 1386 | 3359 |
| 405 | 20230714 | 122700 | 635485656 | 1392 | 1395 | 1395 | 1392 | 2912 |
| 406 | 20230714 | 122600 | 631428264 | 1394 | 1394 | 1394 | 1394 | 0 |
| 407 | 20230714 | 122500 | 631428264 | 1394 | 1399 | 1399 | 1394 | 8690 |
| 408 | 20230714 | 122400 | 619295681 | 1398 | 1404 | 1404 | 1398 | 3371 |
| 409 | 20230714 | 122300 | 614580187 | 1404 | 1404 | 1404 | 1404 | 35 |
| 410 | 20230714 | 122200 | 614531047 | 1405 | 1400 | 1405 | 1400 | 619 |
| 411 | 20230714 | 122100 | 613664338 | 1400 | 1400 | 1400 | 1400 | 759 |
| 412 | 20230714 | 122000 | 612601738 | 1400 | 1400 | 1400 | 1399 | 539 |
| 413 | 20230714 | 121900 | 611847143 | 1400 | 1404 | 1404 | 1399 | 2218 |
| 414 | 20230714 | 121800 | 608739531 | 1409 | 1412 | 1412 | 1404 | 10006 |
| 415 | 20230714 | 121700 | 594670412 | 1413 | 1413 | 1413 | 1413 | 0 |
| 416 | 20230714 | 121600 | 594670412 | 1413 | 1413 | 1413 | 1413 | 88 |
| 417 | 20230714 | 121500 | 594546068 | 1413 | 1413 | 1413 | 1413 | 12 |
| 418 | 20230714 | 121400 | 594529112 | 1416 | 1415 | 1416 | 1414 | 953 |
| 419 | 20230714 | 121300 | 593180634 | 1416 | 1416 | 1416 | 1416 | 18 |
| 420 | 20230714 | 121200 | 593155146 | 1416 | 1416 | 1416 | 1416 | 40 |
| 421 | 20230714 | 121100 | 593098506 | 1416 | 1416 | 1416 | 1416 | 0 |
| 422 | 20230714 | 121000 | 593098506 | 1416 | 1415 | 1416 | 1415 | 13 |
| 423 | 20230714 | 120900 | 593080099 | 1414 | 1414 | 1414 | 1414 | 18 |
| 424 | 20230714 | 120800 | 593054647 | 1414 | 1416 | 1416 | 1414 | 201 |
| 425 | 20230714 | 120700 | 592770033 | 1416 | 1416 | 1416 | 1416 | 161 |
| 426 | 20230714 | 120600 | 592542057 | 1414 | 1415 | 1416 | 1414 | 4163 |
| 427 | 20230714 | 120500 | 586651255 | 1415 | 1421 | 1421 | 1415 | 1316 |
| 428 | 20230714 | 120400 | 584789045 | 1421 | 1410 | 1421 | 1410 | 10461 |
| 429 | 20230714 | 120300 | 570038925 | 1410 | 1418 | 1418 | 1410 | 9809 |
| 430 | 20230714 | 120200 | 556199605 | 1419 | 1420 | 1420 | 1419 | 230 |
| 431 | 20230714 | 120100 | 555873230 | 1420 | 1421 | 1422 | 1420 | 118 |
| 432 | 20230714 | 120000 | 555705648 | 1421 | 1421 | 1421 | 1421 | 1 |
| 433 | 20230714 | 115900 | 555704227 | 1421 | 1423 | 1423 | 1421 | 2 |
| 434 | 20230714 | 115800 | 555701383 | 1422 | 1420 | 1422 | 1420 | 2301 |
| 435 | 20230714 | 115700 | 552432541 | 1420 | 1420 | 1420 | 1420 | 0 |
| 436 | 20230714 | 115600 | 552432541 | 1420 | 1419 | 1420 | 1419 | 590 |
| 437 | 20230714 | 115500 | 551595131 | 1420 | 1420 | 1420 | 1419 | 168 |
| 438 | 20230714 | 115400 | 551356731 | 1420 | 1420 | 1420 | 1420 | 0 |
| 439 | 20230714 | 115300 | 551356731 | 1420 | 1420 | 1420 | 1420 | 12 |
| 440 | 20230714 | 115200 | 551339691 | 1420 | 1420 | 1420 | 1420 | 0 |
| 441 | 20230714 | 115100 | 551339691 | 1420 | 1420 | 1420 | 1420 | 0 |
| 442 | 20230714 | 115000 | 551339691 | 1420 | 1419 | 1420 | 1419 | 260 |
| 443 | 20230714 | 114900 | 550970731 | 1419 | 1420 | 1420 | 1419 | 263 |
| 444 | 20230714 | 114800 | 550597529 | 1420 | 1420 | 1420 | 1420 | 875 |
| 445 | 20230714 | 114700 | 549355029 | 1421 | 1421 | 1421 | 1421 | 20 |
| 446 | 20230714 | 114600 | 549326609 | 1420 | 1420 | 1420 | 1420 | 0 |
| 447 | 20230714 | 114500 | 549326609 | 1420 | 1420 | 1421 | 1420 | 1146 |
| 448 | 20230714 | 114400 | 547699273 | 1420 | 1421 | 1421 | 1420 | 1174 |
| 449 | 20230714 | 114300 | 546032185 | 1421 | 1423 | 1423 | 1421 | 3545 |
| 450 | 20230714 | 114200 | 540994561 | 1422 | 1421 | 1422 | 1421 | 888 |
| 451 | 20230714 | 114100 | 539732712 | 1420 | 1420 | 1420 | 1420 | 0 |
| 452 | 20230714 | 114000 | 539732712 | 1420 | 1420 | 1420 | 1420 | 0 |
| 453 | 20230714 | 113900 | 539732712 | 1420 | 1420 | 1420 | 1420 | 103 |
| 454 | 20230714 | 113800 | 539586452 | 1421 | 1421 | 1421 | 1421 | 1 |
| 455 | 20230714 | 113700 | 539585031 | 1421 | 1423 | 1423 | 1421 | 1212 |
| 456 | 20230714 | 113600 | 537862665 | 1424 | 1424 | 1424 | 1424 | 140 |
| 457 | 20230714 | 113500 | 537663305 | 1424 | 1426 | 1426 | 1424 | 20 |
| 458 | 20230714 | 113400 | 537634807 | 1427 | 1425 | 1427 | 1425 | 1493 |
| 459 | 20230714 | 113300 | 535506278 | 1421 | 1424 | 1424 | 1421 | 12 |
| 460 | 20230714 | 113200 | 535489213 | 1425 | 1423 | 1425 | 1423 | 4113 |
| 461 | 20230714 | 113100 | 529632191 | 1422 | 1422 | 1422 | 1422 | 1 |
| 462 | 20230714 | 113000 | 529630769 | 1418 | 1418 | 1418 | 1418 | 0 |
| 463 | 20230714 | 112900 | 529630769 | 1418 | 1418 | 1418 | 1418 | 0 |
| 464 | 20230714 | 112800 | 529630769 | 1418 | 1418 | 1418 | 1418 | 0 |
| 465 | 20230714 | 112700 | 529630769 | 1418 | 1427 | 1429 | 1418 | 84 |
| 466 | 20230714 | 112600 | 529510906 | 1427 | 1419 | 1427 | 1419 | 2221 |
| 467 | 20230714 | 112500 | 526348198 | 1419 | 1419 | 1419 | 1419 | 84 |
| 468 | 20230714 | 112400 | 526229002 | 1419 | 1413 | 1419 | 1413 | 5079 |
| 469 | 20230714 | 112300 | 519035409 | 1414 | 1414 | 1414 | 1414 | 228 |
| 470 | 20230714 | 112200 | 518713017 | 1414 | 1410 | 1414 | 1410 | 6573 |
| 471 | 20230714 | 112100 | 509441982 | 1410 | 1408 | 1410 | 1408 | 1430 |
| 472 | 20230714 | 112000 | 507426150 | 1408 | 1408 | 1408 | 1408 | 0 |
| 473 | 20230714 | 111900 | 507426150 | 1408 | 1407 | 1408 | 1407 | 113 |
| 474 | 20230714 | 111800 | 507267059 | 1408 | 1408 | 1408 | 1408 | 65 |
| 475 | 20230714 | 111700 | 507175539 | 1407 | 1407 | 1407 | 1407 | 0 |
| 476 | 20230714 | 111600 | 507175539 | 1407 | 1406 | 1407 | 1406 | 218 |
| 477 | 20230714 | 111500 | 506868814 | 1404 | 1404 | 1404 | 1404 | 41 |
| 478 | 20230714 | 111400 | 506811250 | 1404 | 1404 | 1404 | 1404 | 12 |
| 479 | 20230714 | 111300 | 506794402 | 1404 | 1404 | 1404 | 1404 | 211 |
| 480 | 20230714 | 111200 | 506498158 | 1404 | 1404 | 1404 | 1404 | 360 |
| 481 | 20230714 | 111100 | 505992718 | 1404 | 1404 | 1404 | 1404 | 352 |
| 482 | 20230714 | 111000 | 505498510 | 1404 | 1401 | 1409 | 1394 | 3816 |
| 483 | 20230714 | 110900 | 500157600 | 1399 | 1406 | 1406 | 1399 | 21434 |
| 484 | 20230714 | 110800 | 470125585 | 1410 | 1406 | 1410 | 1406 | 1101 |
| 485 | 20230714 | 110700 | 468573579 | 1406 | 1407 | 1407 | 1406 | 2196 |
| 486 | 20230714 | 110600 | 465483907 | 1407 | 1407 | 1410 | 1407 | 1311 |
| 487 | 20230714 | 110500 | 463637945 | 1408 | 1413 | 1413 | 1408 | 3066 |
| 488 | 20230714 | 110400 | 459313485 | 1416 | 1417 | 1417 | 1416 | 180 |
| 489 | 20230714 | 110300 | 459058482 | 1417 | 1416 | 1417 | 1416 | 1411 |
| 490 | 20230714 | 110200 | 457060495 | 1417 | 1414 | 1417 | 1410 | 602 |
| 491 | 20230714 | 110100 | 456211656 | 1410 | 1413 | 1417 | 1410 | 1148 |
| 492 | 20230714 | 110000 | 454590038 | 1413 | 1416 | 1416 | 1413 | 32 |
| 493 | 20230714 | 105900 | 454544802 | 1417 | 1420 | 1420 | 1417 | 24 |
| 494 | 20230714 | 105800 | 454510768 | 1419 | 1420 | 1420 | 1419 | 1002 |
| 495 | 20230714 | 105700 | 453088928 | 1420 | 1429 | 1429 | 1420 | 385 |
| 496 | 20230714 | 105600 | 452542210 | 1420 | 1418 | 1431 | 1417 | 6371 |
| 497 | 20230714 | 105500 | 443501844 | 1419 | 1413 | 1419 | 1405 | 11302 |
| 498 | 20230714 | 105400 | 427569853 | 1412 | 1420 | 1422 | 1412 | 14735 |
| 499 | 20230714 | 105300 | 406724442 | 1416 | 1425 | 1434 | 1416 | 5565 |
| 500 | 20230714 | 105200 | 398821422 | 1424 | 1428 | 1429 | 1424 | 1225 |
| 501 | 20230714 | 105100 | 397074005 | 1428 | 1435 | 1435 | 1424 | 2272 |
| 502 | 20230714 | 105000 | 393832098 | 1436 | 1435 | 1436 | 1427 | 5229 |
| 503 | 20230714 | 104900 | 386365180 | 1439 | 1438 | 1439 | 1438 | 10 |
| 504 | 20230714 | 104800 | 386350791 | 1439 | 1439 | 1439 | 1439 | 3 |
| 505 | 20230714 | 104700 | 386346474 | 1439 | 1439 | 1439 | 1439 | 0 |
| 506 | 20230714 | 104600 | 386346474 | 1439 | 1439 | 1439 | 1439 | 25 |
| 507 | 20230714 | 104500 | 386310499 | 1435 | 1438 | 1438 | 1435 | 741 |
| 508 | 20230714 | 104400 | 385246539 | 1439 | 1439 | 1439 | 1439 | 471 |
| 509 | 20230714 | 104300 | 384568770 | 1439 | 1441 | 1441 | 1439 | 4170 |
| 510 | 20230714 | 104200 | 378568136 | 1439 | 1439 | 1439 | 1439 | 1000 |
| 511 | 20230714 | 104100 | 377129136 | 1439 | 1439 | 1439 | 1439 | 590 |
| 512 | 20230714 | 104000 | 376280126 | 1439 | 1440 | 1440 | 1439 | 211 |
| 513 | 20230714 | 103900 | 375976487 | 1445 | 1445 | 1445 | 1445 | 0 |
| 514 | 20230714 | 103800 | 375976487 | 1445 | 1440 | 1445 | 1440 | 501 |
| 515 | 20230714 | 103700 | 375253907 | 1440 | 1440 | 1440 | 1440 | 10 |
| 516 | 20230714 | 103600 | 375239507 | 1440 | 1439 | 1440 | 1435 | 1131 |
| 517 | 20230714 | 103500 | 373615657 | 1439 | 1436 | 1439 | 1436 | 830 |
| 518 | 20230714 | 103400 | 372423390 | 1436 | 1430 | 1436 | 1430 | 2360 |
| 519 | 20230714 | 103300 | 369048470 | 1436 | 1431 | 1436 | 1429 | 1207 |
| 520 | 20230714 | 103200 | 367322210 | 1432 | 1435 | 1435 | 1432 | 11858 |
| 521 | 20230714 | 103100 | 350335163 | 1438 | 1438 | 1438 | 1438 | 1608 |
| 522 | 20230714 | 103000 | 348022859 | 1437 | 1436 | 1437 | 1436 | 888 |
| 523 | 20230714 | 102900 | 346747395 | 1436 | 1439 | 1439 | 1436 | 1203 |
| 524 | 20230714 | 102800 | 345018769 | 1439 | 1438 | 1439 | 1438 | 2135 |
| 525 | 20230714 | 102700 | 341947067 | 1438 | 1436 | 1438 | 1436 | 508 |
| 526 | 20230714 | 102600 | 341216640 | 1439 | 1440 | 1440 | 1439 | 455 |
| 527 | 20230714 | 102500 | 340561865 | 1439 | 1439 | 1439 | 1439 | 775 |
| 528 | 20230714 | 102400 | 339446640 | 1439 | 1449 | 1449 | 1430 | 12519 |
| 529 | 20230714 | 102300 | 321483055 | 1451 | 1448 | 1451 | 1448 | 419 |
| 530 | 20230714 | 102200 | 320875948 | 1449 | 1445 | 1449 | 1445 | 85 |
| 531 | 20230714 | 102100 | 320753119 | 1449 | 1449 | 1449 | 1449 | 2 |
| 532 | 20230714 | 102000 | 320750221 | 1445 | 1445 | 1445 | 1445 | 49 |
| 533 | 20230714 | 101900 | 320679416 | 1445 | 1444 | 1445 | 1444 | 3287 |
| 534 | 20230714 | 101800 | 315929803 | 1442 | 1445 | 1445 | 1441 | 11939 |
| 535 | 20230714 | 101700 | 298715541 | 1445 | 1452 | 1452 | 1445 | 13455 |
| 536 | 20230714 | 101600 | 279261916 | 1452 | 1450 | 1452 | 1450 | 4368 |
| 537 | 20230714 | 101500 | 272924257 | 1450 | 1452 | 1452 | 1450 | 2411 |
| 538 | 20230714 | 101400 | 269426305 | 1451 | 1461 | 1461 | 1451 | 408 |
| 539 | 20230714 | 101300 | 268833921 | 1452 | 1458 | 1458 | 1452 | 2293 |
| 540 | 20230714 | 101200 | 265498933 | 1464 | 1464 | 1464 | 1464 | 0 |
| 541 | 20230714 | 101100 | 265498933 | 1464 | 1464 | 1464 | 1464 | 0 |
| 542 | 20230714 | 101000 | 265498933 | 1464 | 1460 | 1464 | 1460 | 371 |
| 543 | 20230714 | 100900 | 264957269 | 1460 | 1460 | 1460 | 1460 | 160 |
| 544 | 20230714 | 100800 | 264723669 | 1460 | 1460 | 1460 | 1460 | 0 |
| 545 | 20230714 | 100700 | 264723669 | 1460 | 1460 | 1460 | 1460 | 30 |
| 546 | 20230714 | 100600 | 264679869 | 1460 | 1459 | 1460 | 1459 | 20 |
| 547 | 20230714 | 100500 | 264650674 | 1458 | 1456 | 1458 | 1456 | 140 |
| 548 | 20230714 | 100400 | 264446594 | 1460 | 1460 | 1460 | 1460 | 0 |
| 549 | 20230714 | 100300 | 264446594 | 1460 | 1460 | 1464 | 1460 | 2758 |
| 550 | 20230714 | 100200 | 260409082 | 1460 | 1460 | 1460 | 1460 | 10 |
| 551 | 20230714 | 100100 | 260394482 | 1460 | 1460 | 1460 | 1460 | 83 |
| 552 | 20230714 | 100000 | 260273302 | 1455 | 1455 | 1455 | 1455 | 0 |
| 553 | 20230714 | 095900 | 260273302 | 1455 | 1453 | 1455 | 1453 | 3933 |
| 554 | 20230714 | 095800 | 254550805 | 1453 | 1453 | 1453 | 1453 | 1 |
| 555 | 20230714 | 095700 | 254549352 | 1450 | 1455 | 1455 | 1450 | 1400 |
| 556 | 20230714 | 095600 | 252516352 | 1455 | 1456 | 1459 | 1450 | 4487 |
| 557 | 20230714 | 095500 | 246002333 | 1456 | 1461 | 1461 | 1456 | 1753 |
| 558 | 20230714 | 095400 | 243445740 | 1464 | 1465 | 1465 | 1464 | 58 |
| 559 | 20230714 | 095300 | 243360806 | 1466 | 1467 | 1467 | 1466 | 679 |
| 560 | 20230714 | 095200 | 242364743 | 1467 | 1459 | 1468 | 1458 | 896 |
| 561 | 20230714 | 095100 | 241055156 | 1470 | 1470 | 1470 | 1470 | 341 |
| 562 | 20230714 | 095000 | 240553886 | 1472 | 1472 | 1472 | 1472 | 12 |
| 563 | 20230714 | 094900 | 240536222 | 1459 | 1474 | 1474 | 1459 | 1350 |
| 564 | 20230714 | 094800 | 238564068 | 1477 | 1477 | 1477 | 1477 | 1 |
| 565 | 20230714 | 094700 | 238562591 | 1458 | 1475 | 1481 | 1458 | 5474 |
| 566 | 20230714 | 094600 | 230518368 | 1473 | 1472 | 1477 | 1472 | 1255 |
| 567 | 20230714 | 094500 | 228668523 | 1473 | 1460 | 1473 | 1460 | 11643 |
| 568 | 20230714 | 094400 | 211623994 | 1460 | 1458 | 1460 | 1458 | 18 |
| 569 | 20230714 | 094300 | 211597730 | 1464 | 1463 | 1464 | 1463 | 300 |
| 570 | 20230714 | 094200 | 211158630 | 1464 | 1457 | 1464 | 1457 | 737 |
| 571 | 20230714 | 094100 | 210081097 | 1463 | 1462 | 1463 | 1462 | 513 |
| 572 | 20230714 | 094000 | 209330590 | 1464 | 1464 | 1464 | 1463 | 1420 |
| 573 | 20230714 | 093900 | 207251760 | 1464 | 1464 | 1464 | 1464 | 301 |
| 574 | 20230714 | 093800 | 206811096 | 1464 | 1463 | 1464 | 1456 | 359 |
| 575 | 20230714 | 093700 | 206285906 | 1457 | 1464 | 1464 | 1457 | 567 |
| 576 | 20230714 | 093600 | 205456226 | 1464 | 1463 | 1464 | 1463 | 853 |
| 577 | 20230714 | 093500 | 204208159 | 1463 | 1463 | 1463 | 1463 | 200 |
| 578 | 20230714 | 093400 | 203915559 | 1463 | 1459 | 1463 | 1459 | 1102 |
| 579 | 20230714 | 093300 | 202303341 | 1456 | 1456 | 1459 | 1456 | 1454 |
| 580 | 20230714 | 093200 | 200186299 | 1463 | 1461 | 1463 | 1461 | 4036 |
| 581 | 20230714 | 093100 | 194282439 | 1462 | 1462 | 1462 | 1462 | 122 |
| 582 | 20230714 | 093000 | 194104075 | 1462 | 1460 | 1462 | 1460 | 200 |
| 583 | 20230714 | 092900 | 193811715 | 1463 | 1463 | 1463 | 1462 | 1451 |
| 584 | 20230714 | 092800 | 191689242 | 1463 | 1445 | 1463 | 1445 | 4822 |
| 585 | 20230714 | 092700 | 184661266 | 1443 | 1445 | 1445 | 1443 | 1929 |
| 586 | 20230714 | 092600 | 181875268 | 1445 | 1451 | 1451 | 1445 | 1833 |
| 587 | 20230714 | 092500 | 179226477 | 1444 | 1444 | 1452 | 1443 | 2055 |
| 588 | 20230714 | 092400 | 176259041 | 1443 | 1444 | 1455 | 1443 | 1938 |
| 589 | 20230714 | 092300 | 173460838 | 1444 | 1447 | 1455 | 1443 | 2774 |
| 590 | 20230714 | 092200 | 169455148 | 1448 | 1459 | 1461 | 1448 | 1412 |
| 591 | 20230714 | 092100 | 167397563 | 1450 | 1444 | 1450 | 1444 | 3069 |
| 592 | 20230714 | 092000 | 162953556 | 1443 | 1448 | 1448 | 1443 | 5127 |
| 593 | 20230714 | 091900 | 155545890 | 1449 | 1457 | 1457 | 1449 | 9052 |
| 594 | 20230714 | 091800 | 142389768 | 1464 | 1465 | 1465 | 1464 | 3923 |
| 595 | 20230714 | 091700 | 136643573 | 1467 | 1460 | 1467 | 1460 | 4218 |
| 596 | 20230714 | 091600 | 130470795 | 1460 | 1457 | 1460 | 1454 | 9501 |
| 597 | 20230714 | 091500 | 116646646 | 1457 | 1458 | 1458 | 1457 | 4045 |
| 598 | 20230714 | 091400 | 110749094 | 1458 | 1461 | 1467 | 1458 | 4201 |
| 599 | 20230714 | 091300 | 104605127 | 1467 | 1462 | 1467 | 1461 | 4286 |
| 600 | 20230714 | 091200 | 98322460 | 1461 | 1472 | 1472 | 1461 | 1199 |
| 601 | 20230714 | 091100 | 96568051 | 1472 | 1478 | 1481 | 1472 | 1659 |
| 602 | 20230714 | 091000 | 94121872 | 1478 | 1481 | 1481 | 1475 | 1546 |
| 603 | 20230714 | 090900 | 91839852 | 1480 | 1465 | 1480 | 1465 | 8233 |
| 604 | 20230714 | 090800 | 79744197 | 1465 | 1465 | 1465 | 1454 | 6373 |
| 605 | 20230714 | 090700 | 70442812 | 1465 | 1453 | 1468 | 1451 | 1452 |
| 606 | 20230714 | 090600 | 68327930 | 1452 | 1453 | 1469 | 1452 | 1756 |
| 607 | 20230714 | 090500 | 65771889 | 1470 | 1475 | 1475 | 1450 | 20598 |
| 608 | 20230714 | 090400 | 35602271 | 1475 | 1485 | 1485 | 1475 | 6130 |
| 609 | 20230714 | 090300 | 26539966 | 1485 | 1500 | 1500 | 1485 | 11437 |
| 610 | 20230714 | 090200 | 9467741 | 1500 | 1508 | 1508 | 1500 | 907 |
| 611 | 20230714 | 090100 | 8102726 | 1509 | 1516 | 1516 | 1509 | 2017 |
| 612 | 20230714 | 090000 | 5053218 | 1516 | 1516 | 1516 | 1514 | 2932 |