30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 3 | 20230717 | 192000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 4 | 20230717 | 191900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 5 | 20230717 | 191800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 6 | 20230717 | 191700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 7 | 20230717 | 191600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 8 | 20230717 | 191500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 9 | 20230717 | 191400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 10 | 20230717 | 191300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 11 | 20230717 | 191200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 12 | 20230717 | 191100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 13 | 20230717 | 191000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 14 | 20230717 | 190900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 15 | 20230717 | 190800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 16 | 20230717 | 190700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 17 | 20230717 | 190600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 18 | 20230717 | 190500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 19 | 20230717 | 190400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 20 | 20230717 | 190300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 21 | 20230717 | 190200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 22 | 20230717 | 190100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 23 | 20230717 | 190000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 24 | 20230717 | 185900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 25 | 20230717 | 185800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 26 | 20230717 | 185700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 27 | 20230717 | 185600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 28 | 20230717 | 185500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 29 | 20230717 | 185400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 30 | 20230717 | 185300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 31 | 20230717 | 185200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 32 | 20230717 | 185100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 33 | 20230717 | 185000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 34 | 20230717 | 184900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 35 | 20230717 | 184800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 36 | 20230717 | 184700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 37 | 20230717 | 184600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 38 | 20230717 | 184500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 39 | 20230717 | 184400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 40 | 20230717 | 184300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 41 | 20230717 | 184200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 42 | 20230717 | 184100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 43 | 20230717 | 184000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 44 | 20230717 | 183900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 45 | 20230717 | 183800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 46 | 20230717 | 183700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 47 | 20230717 | 183600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 48 | 20230717 | 183500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 49 | 20230717 | 183400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 50 | 20230717 | 183300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 51 | 20230717 | 183200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 52 | 20230717 | 183100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 53 | 20230717 | 183000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 54 | 20230717 | 182900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 55 | 20230717 | 182800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 56 | 20230717 | 182700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 57 | 20230717 | 182600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 58 | 20230717 | 182500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 59 | 20230717 | 182400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 60 | 20230717 | 182300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 61 | 20230717 | 182200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 62 | 20230717 | 182100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 63 | 20230717 | 182000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 64 | 20230717 | 181900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 65 | 20230717 | 181800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 66 | 20230717 | 181700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 67 | 20230717 | 181600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 68 | 20230717 | 181500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 69 | 20230717 | 181400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 70 | 20230717 | 181300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 71 | 20230717 | 181200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 72 | 20230717 | 181100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 73 | 20230717 | 181000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 74 | 20230717 | 180900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 75 | 20230717 | 180800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 76 | 20230717 | 180700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 77 | 20230717 | 180600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 78 | 20230717 | 180500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 79 | 20230717 | 180400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 80 | 20230717 | 180300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 81 | 20230717 | 180200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 82 | 20230717 | 180100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 83 | 20230717 | 180000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 84 | 20230717 | 175900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 85 | 20230717 | 175800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 86 | 20230717 | 175700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 87 | 20230717 | 175600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 88 | 20230717 | 175500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 89 | 20230717 | 175400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 90 | 20230717 | 175300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 91 | 20230717 | 175200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 92 | 20230717 | 175100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 93 | 20230717 | 175000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 94 | 20230717 | 174900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 95 | 20230717 | 174800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 96 | 20230717 | 174700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 97 | 20230717 | 174600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 98 | 20230717 | 174500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 99 | 20230717 | 174400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 100 | 20230717 | 174300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 101 | 20230717 | 174200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 102 | 20230717 | 174100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 103 | 20230717 | 174000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 104 | 20230717 | 173900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 105 | 20230717 | 173800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 106 | 20230717 | 173700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 107 | 20230717 | 173600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 108 | 20230717 | 173500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 109 | 20230717 | 173400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 110 | 20230717 | 173300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 111 | 20230717 | 173200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 112 | 20230717 | 173100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 113 | 20230717 | 173000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 114 | 20230717 | 172900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 115 | 20230717 | 172800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 116 | 20230717 | 172700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 117 | 20230717 | 172600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 118 | 20230717 | 172500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 119 | 20230717 | 172400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 120 | 20230717 | 172300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 121 | 20230717 | 172200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 122 | 20230717 | 172100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 123 | 20230717 | 172000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 124 | 20230717 | 171900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 125 | 20230717 | 171800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 126 | 20230717 | 171700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 127 | 20230717 | 171600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 128 | 20230717 | 171500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 129 | 20230717 | 171400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 130 | 20230717 | 171300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 131 | 20230717 | 171200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 132 | 20230717 | 171100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 133 | 20230717 | 171000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 134 | 20230717 | 170900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 135 | 20230717 | 170800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 136 | 20230717 | 170700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 137 | 20230717 | 170600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 138 | 20230717 | 170500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 139 | 20230717 | 170400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 140 | 20230717 | 170300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 141 | 20230717 | 170200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 142 | 20230717 | 170100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 143 | 20230717 | 170000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 144 | 20230717 | 165900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 145 | 20230717 | 165800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 146 | 20230717 | 165700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 147 | 20230717 | 165600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 148 | 20230717 | 165500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 149 | 20230717 | 165400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 150 | 20230717 | 165300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 151 | 20230717 | 165200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 152 | 20230717 | 165100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 153 | 20230717 | 165000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 154 | 20230717 | 164900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 155 | 20230717 | 164800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 156 | 20230717 | 164700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 157 | 20230717 | 164600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 158 | 20230717 | 164500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 159 | 20230717 | 164400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 160 | 20230717 | 164300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 161 | 20230717 | 164200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 162 | 20230717 | 164100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 163 | 20230717 | 164000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 164 | 20230717 | 163900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 165 | 20230717 | 163800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 166 | 20230717 | 163700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 167 | 20230717 | 163600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 168 | 20230717 | 163500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 169 | 20230717 | 163400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 170 | 20230717 | 163300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 171 | 20230717 | 163200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 172 | 20230717 | 163100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 173 | 20230717 | 163000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 174 | 20230717 | 162900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 175 | 20230717 | 162800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 176 | 20230717 | 162700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 177 | 20230717 | 162600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 178 | 20230717 | 162500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 179 | 20230717 | 162400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 180 | 20230717 | 162300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 181 | 20230717 | 162200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 182 | 20230717 | 162100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 183 | 20230717 | 162000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 184 | 20230717 | 161900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 185 | 20230717 | 161800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 186 | 20230717 | 161700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 187 | 20230717 | 161600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 188 | 20230717 | 161500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 189 | 20230717 | 161400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 190 | 20230717 | 161300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 191 | 20230717 | 161200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 192 | 20230717 | 161100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 193 | 20230717 | 161000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 194 | 20230717 | 160900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 195 | 20230717 | 160800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 196 | 20230717 | 160700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 197 | 20230717 | 160600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 198 | 20230717 | 160500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 199 | 20230717 | 160400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 200 | 20230717 | 160300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 201 | 20230717 | 160200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 202 | 20230717 | 160100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 203 | 20230717 | 160000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 204 | 20230717 | 155900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 205 | 20230717 | 155800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 206 | 20230717 | 155700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 207 | 20230717 | 155600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 208 | 20230717 | 155500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 209 | 20230717 | 155400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 210 | 20230717 | 155300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 211 | 20230717 | 155200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 212 | 20230717 | 155100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 213 | 20230717 | 155000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 214 | 20230717 | 154900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 215 | 20230717 | 154800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 216 | 20230717 | 154700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 217 | 20230717 | 154600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 218 | 20230717 | 154500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 219 | 20230717 | 154400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 220 | 20230717 | 154300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 221 | 20230717 | 154200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 222 | 20230717 | 154100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 223 | 20230717 | 154000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 224 | 20230717 | 153900 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 225 | 20230717 | 153800 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 226 | 20230717 | 153700 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 227 | 20230717 | 153600 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 228 | 20230717 | 153500 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 229 | 20230717 | 153400 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 230 | 20230717 | 153300 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 231 | 20230717 | 153200 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 232 | 20230717 | 153100 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 0 |
| 233 | 20230717 | 153000 | 1476452485 | 1658 | 1658 | 1658 | 1658 | 11707 |
| 234 | 20230717 | 152900 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 235 | 20230717 | 152800 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 236 | 20230717 | 152700 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 237 | 20230717 | 152600 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 238 | 20230717 | 152500 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 239 | 20230717 | 152400 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 240 | 20230717 | 152300 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 241 | 20230717 | 152200 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 242 | 20230717 | 152100 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 243 | 20230717 | 152000 | 1457042279 | 1670 | 1670 | 1670 | 1670 | 0 |
| 244 | 20230717 | 151900 | 1457042279 | 1670 | 1667 | 1670 | 1667 | 5599 |
| 245 | 20230717 | 151800 | 1447696694 | 1668 | 1667 | 1668 | 1666 | 1315 |
| 246 | 20230717 | 151700 | 1445504717 | 1668 | 1666 | 1668 | 1666 | 6036 |
| 247 | 20230717 | 151600 | 1435438481 | 1666 | 1660 | 1666 | 1660 | 378 |
| 248 | 20230717 | 151500 | 1434810970 | 1660 | 1658 | 1660 | 1654 | 5301 |
| 249 | 20230717 | 151400 | 1426013840 | 1658 | 1655 | 1658 | 1655 | 1010 |
| 250 | 20230717 | 151300 | 1424342143 | 1655 | 1654 | 1655 | 1654 | 129 |
| 251 | 20230717 | 151200 | 1424128747 | 1654 | 1655 | 1655 | 1650 | 7012 |
| 252 | 20230717 | 151100 | 1412558888 | 1655 | 1650 | 1655 | 1649 | 2827 |
| 253 | 20230717 | 151000 | 1407895591 | 1650 | 1652 | 1652 | 1650 | 4094 |
| 254 | 20230717 | 150900 | 1401138067 | 1652 | 1652 | 1652 | 1651 | 122 |
| 255 | 20230717 | 150800 | 1400936605 | 1653 | 1652 | 1654 | 1651 | 1989 |
| 256 | 20230717 | 150700 | 1397649214 | 1654 | 1654 | 1654 | 1651 | 239 |
| 257 | 20230717 | 150600 | 1397254250 | 1656 | 1656 | 1656 | 1651 | 386 |
| 258 | 20230717 | 150500 | 1396615983 | 1656 | 1649 | 1656 | 1649 | 1680 |
| 259 | 20230717 | 150400 | 1393844687 | 1649 | 1655 | 1656 | 1649 | 17190 |
| 260 | 20230717 | 150300 | 1365460018 | 1657 | 1657 | 1657 | 1655 | 1584 |
| 261 | 20230717 | 150200 | 1362835576 | 1655 | 1654 | 1658 | 1654 | 1092 |
| 262 | 20230717 | 150100 | 1361026795 | 1658 | 1654 | 1658 | 1654 | 775 |
| 263 | 20230717 | 150000 | 1359743688 | 1656 | 1654 | 1656 | 1654 | 226 |
| 264 | 20230717 | 145900 | 1359369882 | 1656 | 1655 | 1657 | 1654 | 5750 |
| 265 | 20230717 | 145800 | 1349854167 | 1656 | 1656 | 1656 | 1655 | 399 |
| 266 | 20230717 | 145700 | 1349193640 | 1659 | 1656 | 1659 | 1656 | 53 |
| 267 | 20230717 | 145600 | 1349105863 | 1656 | 1660 | 1666 | 1656 | 1394 |
| 268 | 20230717 | 145500 | 1346796693 | 1660 | 1660 | 1660 | 1660 | 0 |
| 269 | 20230717 | 145400 | 1346796693 | 1660 | 1660 | 1660 | 1660 | 195 |
| 270 | 20230717 | 145300 | 1346472993 | 1660 | 1660 | 1667 | 1660 | 911 |
| 271 | 20230717 | 145200 | 1344958534 | 1660 | 1656 | 1660 | 1656 | 374 |
| 272 | 20230717 | 145100 | 1344338225 | 1658 | 1657 | 1659 | 1656 | 1385 |
| 273 | 20230717 | 145000 | 1342042518 | 1659 | 1657 | 1659 | 1657 | 26 |
| 274 | 20230717 | 144900 | 1341999434 | 1659 | 1657 | 1659 | 1657 | 670 |
| 275 | 20230717 | 144800 | 1340889238 | 1657 | 1658 | 1658 | 1657 | 35 |
| 276 | 20230717 | 144700 | 1340831242 | 1657 | 1657 | 1658 | 1657 | 813 |
| 277 | 20230717 | 144600 | 1339484100 | 1658 | 1659 | 1659 | 1658 | 120 |
| 278 | 20230717 | 144500 | 1339285137 | 1658 | 1660 | 1660 | 1658 | 669 |
| 279 | 20230717 | 144400 | 1338175278 | 1660 | 1661 | 1662 | 1660 | 231 |
| 280 | 20230717 | 144300 | 1337791808 | 1661 | 1660 | 1663 | 1660 | 8 |
| 281 | 20230717 | 144200 | 1337778517 | 1660 | 1662 | 1664 | 1660 | 1982 |
| 282 | 20230717 | 144100 | 1334484562 | 1662 | 1659 | 1662 | 1659 | 2111 |
| 283 | 20230717 | 144000 | 1330977135 | 1659 | 1658 | 1659 | 1658 | 19 |
| 284 | 20230717 | 143900 | 1330945632 | 1659 | 1659 | 1659 | 1658 | 195 |
| 285 | 20230717 | 143800 | 1330622266 | 1658 | 1658 | 1658 | 1657 | 322 |
| 286 | 20230717 | 143700 | 1330088550 | 1658 | 1658 | 1658 | 1657 | 11 |
| 287 | 20230717 | 143600 | 1330070317 | 1658 | 1657 | 1658 | 1657 | 85 |
| 288 | 20230717 | 143500 | 1329929471 | 1659 | 1656 | 1659 | 1656 | 200 |
| 289 | 20230717 | 143400 | 1329598070 | 1656 | 1656 | 1657 | 1656 | 2038 |
| 290 | 20230717 | 143300 | 1326223141 | 1657 | 1657 | 1657 | 1657 | 21 |
| 291 | 20230717 | 143200 | 1326188344 | 1659 | 1657 | 1659 | 1657 | 34 |
| 292 | 20230717 | 143100 | 1326132004 | 1659 | 1660 | 1660 | 1656 | 3162 |
| 293 | 20230717 | 143000 | 1320894370 | 1660 | 1660 | 1660 | 1660 | 0 |
| 294 | 20230717 | 142900 | 1320894370 | 1660 | 1660 | 1660 | 1660 | 0 |
| 295 | 20230717 | 142800 | 1320894370 | 1660 | 1660 | 1660 | 1660 | 0 |
| 296 | 20230717 | 142700 | 1320894370 | 1660 | 1660 | 1660 | 1660 | 1 |
| 297 | 20230717 | 142600 | 1320892710 | 1659 | 1659 | 1660 | 1659 | 3 |
| 298 | 20230717 | 142500 | 1320887732 | 1660 | 1657 | 1660 | 1657 | 3 |
| 299 | 20230717 | 142400 | 1320882758 | 1660 | 1660 | 1660 | 1660 | 1 |
| 300 | 20230717 | 142300 | 1320881098 | 1660 | 1660 | 1660 | 1660 | 0 |
| 301 | 20230717 | 142200 | 1320881098 | 1660 | 1660 | 1660 | 1660 | 104 |
| 302 | 20230717 | 142100 | 1320708458 | 1661 | 1662 | 1662 | 1657 | 2501 |
| 303 | 20230717 | 142000 | 1316561199 | 1663 | 1663 | 1663 | 1663 | 100 |
| 304 | 20230717 | 141900 | 1316394899 | 1664 | 1664 | 1664 | 1664 | 0 |
| 305 | 20230717 | 141800 | 1316394899 | 1664 | 1664 | 1664 | 1664 | 0 |
| 306 | 20230717 | 141700 | 1316394899 | 1664 | 1663 | 1664 | 1658 | 23 |
| 307 | 20230717 | 141600 | 1316356749 | 1665 | 1665 | 1665 | 1665 | 0 |
| 308 | 20230717 | 141500 | 1316356749 | 1665 | 1665 | 1665 | 1665 | 0 |
| 309 | 20230717 | 141400 | 1316356749 | 1665 | 1659 | 1665 | 1658 | 76 |
| 310 | 20230717 | 141300 | 1316230722 | 1665 | 1665 | 1665 | 1665 | 0 |
| 311 | 20230717 | 141200 | 1316230722 | 1665 | 1665 | 1665 | 1665 | 0 |
| 312 | 20230717 | 141100 | 1316230722 | 1665 | 1658 | 1665 | 1657 | 1301 |
| 313 | 20230717 | 141000 | 1314074857 | 1665 | 1665 | 1665 | 1665 | 3 |
| 314 | 20230717 | 140900 | 1314069862 | 1665 | 1665 | 1665 | 1665 | 1 |
| 315 | 20230717 | 140800 | 1314068197 | 1665 | 1665 | 1665 | 1665 | 0 |
| 316 | 20230717 | 140700 | 1314068197 | 1665 | 1661 | 1665 | 1657 | 5001 |
| 317 | 20230717 | 140600 | 1305779070 | 1666 | 1666 | 1666 | 1666 | 0 |
| 318 | 20230717 | 140500 | 1305779070 | 1666 | 1666 | 1666 | 1666 | 0 |
| 319 | 20230717 | 140400 | 1305779070 | 1666 | 1666 | 1666 | 1666 | 2900 |
| 320 | 20230717 | 140300 | 1300947670 | 1666 | 1666 | 1666 | 1666 | 0 |
| 321 | 20230717 | 140200 | 1300947670 | 1666 | 1665 | 1666 | 1665 | 211 |
| 322 | 20230717 | 140100 | 1300596344 | 1665 | 1661 | 1665 | 1661 | 27 |
| 323 | 20230717 | 140000 | 1300551404 | 1665 | 1661 | 1665 | 1661 | 8 |
| 324 | 20230717 | 135900 | 1300538099 | 1661 | 1661 | 1661 | 1661 | 90 |
| 325 | 20230717 | 135800 | 1300388609 | 1665 | 1665 | 1665 | 1665 | 0 |
| 326 | 20230717 | 135700 | 1300388609 | 1665 | 1665 | 1665 | 1665 | 10 |
| 327 | 20230717 | 135600 | 1300371959 | 1665 | 1665 | 1665 | 1665 | 3 |
| 328 | 20230717 | 135500 | 1300366964 | 1666 | 1666 | 1666 | 1666 | 0 |
| 329 | 20230717 | 135400 | 1300366964 | 1666 | 1666 | 1666 | 1666 | 0 |
| 330 | 20230717 | 135300 | 1300366964 | 1666 | 1662 | 1666 | 1662 | 501 |
| 331 | 20230717 | 135200 | 1299533800 | 1663 | 1663 | 1663 | 1663 | 0 |
| 332 | 20230717 | 135100 | 1299533800 | 1663 | 1666 | 1666 | 1663 | 2 |
| 333 | 20230717 | 135000 | 1299530471 | 1658 | 1658 | 1666 | 1658 | 68 |
| 334 | 20230717 | 134900 | 1299417719 | 1666 | 1666 | 1666 | 1666 | 0 |
| 335 | 20230717 | 134800 | 1299417719 | 1666 | 1658 | 1666 | 1658 | 3785 |
| 336 | 20230717 | 134700 | 1293138422 | 1658 | 1657 | 1658 | 1657 | 97 |
| 337 | 20230717 | 134600 | 1292977677 | 1658 | 1658 | 1658 | 1657 | 1466 |
| 338 | 20230717 | 134500 | 1290547799 | 1657 | 1657 | 1658 | 1657 | 1074 |
| 339 | 20230717 | 134400 | 1288767609 | 1655 | 1655 | 1655 | 1655 | 37 |
| 340 | 20230717 | 134300 | 1288706374 | 1655 | 1655 | 1657 | 1655 | 534 |
| 341 | 20230717 | 134200 | 1287821602 | 1657 | 1655 | 1657 | 1655 | 400 |
| 342 | 20230717 | 134100 | 1287159600 | 1659 | 1659 | 1659 | 1659 | 1 |
| 343 | 20230717 | 134000 | 1287157941 | 1655 | 1655 | 1655 | 1655 | 9 |
| 344 | 20230717 | 133900 | 1287143046 | 1659 | 1659 | 1659 | 1659 | 3 |
| 345 | 20230717 | 133800 | 1287138069 | 1659 | 1659 | 1659 | 1659 | 0 |
| 346 | 20230717 | 133700 | 1287138069 | 1659 | 1659 | 1659 | 1659 | 1 |
| 347 | 20230717 | 133600 | 1287136410 | 1654 | 1654 | 1654 | 1654 | 1 |
| 348 | 20230717 | 133500 | 1287134756 | 1659 | 1659 | 1659 | 1659 | 0 |
| 349 | 20230717 | 133400 | 1287134756 | 1659 | 1659 | 1659 | 1659 | 2000 |
| 350 | 20230717 | 133300 | 1283816756 | 1659 | 1653 | 1659 | 1653 | 1602 |
| 351 | 20230717 | 133200 | 1281166444 | 1653 | 1654 | 1654 | 1653 | 250 |
| 352 | 20230717 | 133100 | 1280753116 | 1655 | 1655 | 1659 | 1655 | 637 |
| 353 | 20230717 | 133000 | 1279698877 | 1655 | 1655 | 1655 | 1655 | 0 |
| 354 | 20230717 | 132900 | 1279698877 | 1655 | 1654 | 1655 | 1653 | 822 |
| 355 | 20230717 | 132800 | 1278339004 | 1655 | 1653 | 1655 | 1653 | 149 |
| 356 | 20230717 | 132700 | 1278092505 | 1653 | 1654 | 1655 | 1653 | 1217 |
| 357 | 20230717 | 132600 | 1276080739 | 1655 | 1655 | 1655 | 1655 | 100 |
| 358 | 20230717 | 132500 | 1275915239 | 1657 | 1657 | 1657 | 1654 | 691 |
| 359 | 20230717 | 132400 | 1274772208 | 1654 | 1655 | 1659 | 1654 | 4503 |
| 360 | 20230717 | 132300 | 1267320740 | 1659 | 1657 | 1659 | 1655 | 7482 |
| 361 | 20230717 | 132200 | 1254936841 | 1659 | 1661 | 1661 | 1657 | 7101 |
| 362 | 20230717 | 132100 | 1243149396 | 1662 | 1661 | 1662 | 1661 | 124 |
| 363 | 20230717 | 132000 | 1242943427 | 1662 | 1661 | 1662 | 1661 | 97 |
| 364 | 20230717 | 131900 | 1242782305 | 1662 | 1662 | 1662 | 1661 | 2504 |
| 365 | 20230717 | 131800 | 1238621667 | 1665 | 1663 | 1665 | 1662 | 32 |
| 366 | 20230717 | 131700 | 1238568448 | 1665 | 1663 | 1665 | 1663 | 37 |
| 367 | 20230717 | 131600 | 1238506915 | 1663 | 1662 | 1663 | 1662 | 78 |
| 368 | 20230717 | 131500 | 1238377259 | 1665 | 1662 | 1665 | 1662 | 75 |
| 369 | 20230717 | 131400 | 1238252598 | 1665 | 1665 | 1665 | 1662 | 66 |
| 370 | 20230717 | 131300 | 1238142900 | 1662 | 1666 | 1666 | 1662 | 1742 |
| 371 | 20230717 | 131200 | 1235245343 | 1667 | 1664 | 1667 | 1663 | 51 |
| 372 | 20230717 | 131100 | 1235160513 | 1667 | 1666 | 1668 | 1664 | 738 |
| 373 | 20230717 | 131000 | 1233931658 | 1667 | 1667 | 1667 | 1667 | 284 |
| 374 | 20230717 | 130900 | 1233458230 | 1667 | 1668 | 1668 | 1667 | 17 |
| 375 | 20230717 | 130800 | 1233429890 | 1667 | 1666 | 1667 | 1666 | 294 |
| 376 | 20230717 | 130700 | 1232939884 | 1666 | 1666 | 1666 | 1666 | 100 |
| 377 | 20230717 | 130600 | 1232773284 | 1666 | 1666 | 1666 | 1665 | 45 |
| 378 | 20230717 | 130500 | 1232698347 | 1666 | 1666 | 1666 | 1666 | 2 |
| 379 | 20230717 | 130400 | 1232695015 | 1666 | 1665 | 1666 | 1665 | 224 |
| 380 | 20230717 | 130300 | 1232322054 | 1665 | 1664 | 1665 | 1664 | 363 |
| 381 | 20230717 | 130200 | 1231718021 | 1666 | 1666 | 1666 | 1666 | 309 |
| 382 | 20230717 | 130100 | 1231203227 | 1666 | 1666 | 1666 | 1666 | 0 |
| 383 | 20230717 | 130000 | 1231203227 | 1666 | 1664 | 1666 | 1664 | 12 |
| 384 | 20230717 | 125900 | 1231183257 | 1666 | 1664 | 1666 | 1664 | 8 |
| 385 | 20230717 | 125800 | 1231169943 | 1668 | 1668 | 1668 | 1668 | 34 |
| 386 | 20230717 | 125700 | 1231113231 | 1668 | 1668 | 1668 | 1668 | 0 |
| 387 | 20230717 | 125600 | 1231113231 | 1668 | 1668 | 1668 | 1668 | 0 |
| 388 | 20230717 | 125500 | 1231113231 | 1668 | 1664 | 1668 | 1663 | 52 |
| 389 | 20230717 | 125400 | 1231026700 | 1663 | 1662 | 1664 | 1661 | 418 |
| 390 | 20230717 | 125300 | 1230332125 | 1664 | 1664 | 1664 | 1664 | 0 |
| 391 | 20230717 | 125200 | 1230332125 | 1664 | 1664 | 1664 | 1664 | 0 |
| 392 | 20230717 | 125100 | 1230332125 | 1664 | 1662 | 1664 | 1661 | 1850 |
| 393 | 20230717 | 125000 | 1227257985 | 1662 | 1665 | 1668 | 1662 | 4703 |
| 394 | 20230717 | 124900 | 1219433992 | 1666 | 1669 | 1669 | 1666 | 110 |
| 395 | 20230717 | 124800 | 1219250705 | 1669 | 1668 | 1669 | 1667 | 3 |
| 396 | 20230717 | 124700 | 1219245701 | 1668 | 1666 | 1668 | 1666 | 2 |
| 397 | 20230717 | 124600 | 1219242367 | 1669 | 1667 | 1669 | 1667 | 70 |
| 398 | 20230717 | 124500 | 1219125673 | 1669 | 1667 | 1669 | 1667 | 30 |
| 399 | 20230717 | 124400 | 1219075659 | 1669 | 1668 | 1669 | 1667 | 209 |
| 400 | 20230717 | 124300 | 1218727052 | 1669 | 1668 | 1669 | 1668 | 2 |
| 401 | 20230717 | 124200 | 1218723715 | 1669 | 1668 | 1669 | 1668 | 3 |
| 402 | 20230717 | 124100 | 1218718710 | 1669 | 1668 | 1669 | 1668 | 14 |
| 403 | 20230717 | 124000 | 1218695346 | 1668 | 1668 | 1669 | 1668 | 55 |
| 404 | 20230717 | 123900 | 1218603556 | 1669 | 1668 | 1669 | 1668 | 4 |
| 405 | 20230717 | 123800 | 1218596883 | 1669 | 1668 | 1669 | 1668 | 92 |
| 406 | 20230717 | 123700 | 1218443425 | 1668 | 1668 | 1668 | 1668 | 3 |
| 407 | 20230717 | 123600 | 1218438421 | 1664 | 1664 | 1664 | 1664 | 20 |
| 408 | 20230717 | 123500 | 1218405141 | 1669 | 1665 | 1669 | 1664 | 1502 |
| 409 | 20230717 | 123400 | 1215905664 | 1669 | 1668 | 1669 | 1668 | 100 |
| 410 | 20230717 | 123300 | 1215738765 | 1669 | 1669 | 1669 | 1669 | 100 |
| 411 | 20230717 | 123200 | 1215571865 | 1669 | 1663 | 1669 | 1663 | 183 |
| 412 | 20230717 | 123100 | 1215266570 | 1664 | 1669 | 1669 | 1664 | 4214 |
| 413 | 20230717 | 123000 | 1208250956 | 1669 | 1669 | 1669 | 1669 | 0 |
| 414 | 20230717 | 122900 | 1208250956 | 1669 | 1671 | 1671 | 1669 | 10360 |
| 415 | 20230717 | 122800 | 1190950400 | 1672 | 1676 | 1676 | 1672 | 4029 |
| 416 | 20230717 | 122700 | 1184208601 | 1676 | 1676 | 1676 | 1676 | 100 |
| 417 | 20230717 | 122600 | 1184041001 | 1676 | 1676 | 1676 | 1676 | 0 |
| 418 | 20230717 | 122500 | 1184041001 | 1676 | 1676 | 1676 | 1676 | 10 |
| 419 | 20230717 | 122400 | 1184024241 | 1676 | 1677 | 1677 | 1676 | 1916 |
| 420 | 20230717 | 122300 | 1180813013 | 1676 | 1676 | 1676 | 1676 | 0 |
| 421 | 20230717 | 122200 | 1180813013 | 1676 | 1680 | 1680 | 1676 | 800 |
| 422 | 20230717 | 122100 | 1179470744 | 1680 | 1682 | 1682 | 1680 | 400 |
| 423 | 20230717 | 122000 | 1178798590 | 1681 | 1682 | 1683 | 1681 | 425 |
| 424 | 20230717 | 121900 | 1178083940 | 1682 | 1681 | 1682 | 1680 | 3149 |
| 425 | 20230717 | 121800 | 1172793330 | 1680 | 1680 | 1680 | 1680 | 24 |
| 426 | 20230717 | 121700 | 1172753010 | 1681 | 1681 | 1681 | 1681 | 2 |
| 427 | 20230717 | 121600 | 1172749648 | 1681 | 1681 | 1681 | 1681 | 2 |
| 428 | 20230717 | 121500 | 1172746286 | 1677 | 1677 | 1677 | 1677 | 10 |
| 429 | 20230717 | 121400 | 1172729516 | 1677 | 1677 | 1677 | 1677 | 0 |
| 430 | 20230717 | 121300 | 1172729516 | 1677 | 1678 | 1678 | 1677 | 1300 |
| 431 | 20230717 | 121200 | 1170549406 | 1677 | 1679 | 1679 | 1677 | 531 |
| 432 | 20230717 | 121100 | 1169658786 | 1681 | 1682 | 1682 | 1681 | 11 |
| 433 | 20230717 | 121000 | 1169640294 | 1682 | 1682 | 1682 | 1682 | 101 |
| 434 | 20230717 | 120900 | 1169470412 | 1683 | 1683 | 1683 | 1683 | 904 |
| 435 | 20230717 | 120800 | 1167948980 | 1683 | 1684 | 1684 | 1683 | 22 |
| 436 | 20230717 | 120700 | 1167911943 | 1683 | 1683 | 1683 | 1683 | 1 |
| 437 | 20230717 | 120600 | 1167910260 | 1684 | 1684 | 1684 | 1684 | 0 |
| 438 | 20230717 | 120500 | 1167910260 | 1684 | 1684 | 1684 | 1684 | 0 |
| 439 | 20230717 | 120400 | 1167910260 | 1684 | 1684 | 1684 | 1684 | 0 |
| 440 | 20230717 | 120300 | 1167910260 | 1684 | 1684 | 1684 | 1684 | 11 |
| 441 | 20230717 | 120200 | 1167891736 | 1677 | 1677 | 1677 | 1677 | 0 |
| 442 | 20230717 | 120100 | 1167891736 | 1677 | 1677 | 1677 | 1677 | 0 |
| 443 | 20230717 | 120000 | 1167891736 | 1677 | 1677 | 1677 | 1677 | 1018 |
| 444 | 20230717 | 115900 | 1166184550 | 1677 | 1684 | 1684 | 1677 | 4269 |
| 445 | 20230717 | 115800 | 1159023623 | 1686 | 1686 | 1686 | 1686 | 0 |
| 446 | 20230717 | 115700 | 1159023623 | 1686 | 1686 | 1686 | 1686 | 0 |
| 447 | 20230717 | 115600 | 1159023623 | 1686 | 1686 | 1686 | 1686 | 1 |
| 448 | 20230717 | 115500 | 1159021937 | 1678 | 1678 | 1678 | 1678 | 2290 |
| 449 | 20230717 | 115400 | 1155179317 | 1678 | 1677 | 1678 | 1677 | 601 |
| 450 | 20230717 | 115300 | 1154170840 | 1677 | 1677 | 1677 | 1677 | 0 |
| 451 | 20230717 | 115200 | 1154170840 | 1677 | 1679 | 1679 | 1677 | 690 |
| 452 | 20230717 | 115100 | 1153013591 | 1678 | 1678 | 1678 | 1678 | 0 |
| 453 | 20230717 | 115000 | 1153013591 | 1678 | 1678 | 1678 | 1678 | 191 |
| 454 | 20230717 | 114900 | 1152693093 | 1678 | 1678 | 1678 | 1678 | 72 |
| 455 | 20230717 | 114800 | 1152572277 | 1686 | 1686 | 1686 | 1686 | 10 |
| 456 | 20230717 | 114700 | 1152555417 | 1687 | 1687 | 1687 | 1687 | 505 |
| 457 | 20230717 | 114600 | 1151703482 | 1689 | 1689 | 1689 | 1689 | 0 |
| 458 | 20230717 | 114500 | 1151703482 | 1689 | 1679 | 1689 | 1679 | 1810 |
| 459 | 20230717 | 114400 | 1148653738 | 1680 | 1675 | 1680 | 1675 | 3100 |
| 460 | 20230717 | 114300 | 1143445991 | 1675 | 1675 | 1675 | 1675 | 1702 |
| 461 | 20230717 | 114200 | 1140595141 | 1674 | 1674 | 1674 | 1674 | 0 |
| 462 | 20230717 | 114100 | 1140595141 | 1674 | 1674 | 1674 | 1674 | 50 |
| 463 | 20230717 | 114000 | 1140511441 | 1673 | 1673 | 1673 | 1673 | 24 |
| 464 | 20230717 | 113900 | 1140471289 | 1673 | 1673 | 1673 | 1673 | 262 |
| 465 | 20230717 | 113800 | 1140032963 | 1673 | 1674 | 1674 | 1673 | 396 |
| 466 | 20230717 | 113700 | 1139370440 | 1674 | 1674 | 1674 | 1674 | 0 |
| 467 | 20230717 | 113600 | 1139370440 | 1674 | 1675 | 1675 | 1674 | 363 |
| 468 | 20230717 | 113500 | 1138762450 | 1675 | 1676 | 1676 | 1675 | 11 |
| 469 | 20230717 | 113400 | 1138744015 | 1676 | 1676 | 1676 | 1675 | 1511 |
| 470 | 20230717 | 113300 | 1136212880 | 1676 | 1678 | 1678 | 1676 | 700 |
| 471 | 20230717 | 113200 | 1135039550 | 1679 | 1679 | 1679 | 1679 | 20 |
| 472 | 20230717 | 113100 | 1135005970 | 1676 | 1676 | 1676 | 1676 | 2 |
| 473 | 20230717 | 113000 | 1135002618 | 1676 | 1676 | 1676 | 1676 | 0 |
| 474 | 20230717 | 112900 | 1135002618 | 1676 | 1676 | 1676 | 1676 | 580 |
| 475 | 20230717 | 112800 | 1134030538 | 1675 | 1675 | 1675 | 1675 | 620 |
| 476 | 20230717 | 112700 | 1132992038 | 1675 | 1675 | 1675 | 1675 | 0 |
| 477 | 20230717 | 112600 | 1132992038 | 1675 | 1676 | 1676 | 1675 | 893 |
| 478 | 20230717 | 112500 | 1131496252 | 1676 | 1676 | 1676 | 1676 | 1 |
| 479 | 20230717 | 112400 | 1131494576 | 1678 | 1679 | 1680 | 1678 | 850 |
| 480 | 20230717 | 112300 | 1130067802 | 1680 | 1680 | 1680 | 1675 | 447 |
| 481 | 20230717 | 112200 | 1129317342 | 1675 | 1675 | 1675 | 1675 | 0 |
| 482 | 20230717 | 112100 | 1129317342 | 1675 | 1674 | 1675 | 1674 | 1292 |
| 483 | 20230717 | 112000 | 1127154334 | 1673 | 1673 | 1673 | 1673 | 515 |
| 484 | 20230717 | 111900 | 1126292739 | 1673 | 1673 | 1674 | 1672 | 365 |
| 485 | 20230717 | 111800 | 1125682046 | 1673 | 1673 | 1673 | 1673 | 18 |
| 486 | 20230717 | 111700 | 1125651932 | 1673 | 1673 | 1673 | 1673 | 0 |
| 487 | 20230717 | 111600 | 1125651932 | 1673 | 1673 | 1673 | 1673 | 0 |
| 488 | 20230717 | 111500 | 1125651932 | 1673 | 1673 | 1673 | 1673 | 0 |
| 489 | 20230717 | 111400 | 1125651932 | 1673 | 1673 | 1673 | 1673 | 30 |
| 490 | 20230717 | 111300 | 1125601742 | 1670 | 1672 | 1672 | 1670 | 1000 |
| 491 | 20230717 | 111200 | 1123931341 | 1673 | 1673 | 1673 | 1673 | 110 |
| 492 | 20230717 | 111100 | 1123747311 | 1672 | 1673 | 1673 | 1672 | 2 |
| 493 | 20230717 | 111000 | 1123743966 | 1670 | 1670 | 1670 | 1670 | 785 |
| 494 | 20230717 | 110900 | 1122433016 | 1670 | 1671 | 1671 | 1668 | 4392 |
| 495 | 20230717 | 110800 | 1115102094 | 1670 | 1670 | 1670 | 1670 | 60 |
| 496 | 20230717 | 110700 | 1115001894 | 1669 | 1673 | 1673 | 1669 | 2211 |
| 497 | 20230717 | 110600 | 1111311485 | 1673 | 1673 | 1673 | 1673 | 71 |
| 498 | 20230717 | 110500 | 1111192702 | 1673 | 1669 | 1673 | 1669 | 30 |
| 499 | 20230717 | 110400 | 1111142628 | 1668 | 1668 | 1674 | 1668 | 615 |
| 500 | 20230717 | 110300 | 1110114324 | 1668 | 1669 | 1669 | 1668 | 161 |
| 501 | 20230717 | 110200 | 1109845733 | 1669 | 1675 | 1675 | 1669 | 5605 |
| 502 | 20230717 | 110100 | 1100476852 | 1676 | 1677 | 1677 | 1675 | 143 |
| 503 | 20230717 | 110000 | 1100237242 | 1678 | 1673 | 1678 | 1673 | 10 |
| 504 | 20230717 | 105900 | 1100220487 | 1673 | 1676 | 1676 | 1673 | 2485 |
| 505 | 20230717 | 105800 | 1096059652 | 1676 | 1676 | 1679 | 1676 | 107 |
| 506 | 20230717 | 105700 | 1095880312 | 1675 | 1675 | 1675 | 1675 | 242 |
| 507 | 20230717 | 105600 | 1095474962 | 1675 | 1675 | 1675 | 1674 | 1251 |
| 508 | 20230717 | 105500 | 1093380537 | 1675 | 1675 | 1675 | 1674 | 103 |
| 509 | 20230717 | 105400 | 1093208013 | 1676 | 1676 | 1676 | 1676 | 150 |
| 510 | 20230717 | 105300 | 1092956613 | 1676 | 1675 | 1676 | 1675 | 1030 |
| 511 | 20230717 | 105200 | 1091230363 | 1676 | 1678 | 1678 | 1673 | 4707 |
| 512 | 20230717 | 105100 | 1083343173 | 1678 | 1678 | 1678 | 1678 | 37 |
| 513 | 20230717 | 105000 | 1083281087 | 1680 | 1678 | 1680 | 1678 | 40 |
| 514 | 20230717 | 104900 | 1083213918 | 1678 | 1678 | 1679 | 1678 | 137 |
| 515 | 20230717 | 104800 | 1082983932 | 1679 | 1680 | 1680 | 1679 | 802 |
| 516 | 20230717 | 104700 | 1081636722 | 1680 | 1680 | 1680 | 1680 | 1488 |
| 517 | 20230717 | 104600 | 1079136882 | 1680 | 1683 | 1683 | 1677 | 7002 |
| 518 | 20230717 | 104500 | 1067368716 | 1683 | 1685 | 1685 | 1683 | 2352 |
| 519 | 20230717 | 104400 | 1063408690 | 1685 | 1685 | 1685 | 1685 | 20 |
| 520 | 20230717 | 104300 | 1063374990 | 1685 | 1685 | 1691 | 1685 | 332 |
| 521 | 20230717 | 104200 | 1062815564 | 1694 | 1694 | 1694 | 1694 | 0 |
| 522 | 20230717 | 104100 | 1062815564 | 1694 | 1694 | 1694 | 1685 | 324 |
| 523 | 20230717 | 104000 | 1062266870 | 1694 | 1685 | 1694 | 1685 | 560 |
| 524 | 20230717 | 103900 | 1061323261 | 1684 | 1698 | 1698 | 1684 | 1744 |
| 525 | 20230717 | 103800 | 1058385378 | 1686 | 1688 | 1688 | 1686 | 400 |
| 526 | 20230717 | 103700 | 1057710656 | 1698 | 1698 | 1698 | 1698 | 111 |
| 527 | 20230717 | 103600 | 1057522178 | 1698 | 1690 | 1698 | 1685 | 4550 |
| 528 | 20230717 | 103500 | 1049812083 | 1690 | 1691 | 1691 | 1690 | 2116 |
| 529 | 20230717 | 103400 | 1046236038 | 1690 | 1691 | 1691 | 1690 | 808 |
| 530 | 20230717 | 103300 | 1044870204 | 1691 | 1691 | 1691 | 1691 | 732 |
| 531 | 20230717 | 103200 | 1043632392 | 1691 | 1695 | 1695 | 1691 | 7085 |
| 532 | 20230717 | 103100 | 1031646917 | 1698 | 1698 | 1698 | 1695 | 154 |
| 533 | 20230717 | 103000 | 1031385428 | 1691 | 1697 | 1697 | 1691 | 4552 |
| 534 | 20230717 | 102900 | 1023668209 | 1697 | 1701 | 1701 | 1696 | 6424 |
| 535 | 20230717 | 102800 | 1012765921 | 1701 | 1699 | 1701 | 1698 | 1454 |
| 536 | 20230717 | 102700 | 1010295790 | 1699 | 1700 | 1700 | 1699 | 1061 |
| 537 | 20230717 | 102600 | 1008493140 | 1703 | 1703 | 1703 | 1699 | 612 |
| 538 | 20230717 | 102500 | 1007450983 | 1703 | 1703 | 1703 | 1697 | 1489 |
| 539 | 20230717 | 102400 | 1004919155 | 1703 | 1698 | 1704 | 1697 | 12899 |
| 540 | 20230717 | 102300 | 982980579 | 1700 | 1702 | 1702 | 1698 | 4033 |
| 541 | 20230717 | 102200 | 976128586 | 1702 | 1700 | 1702 | 1700 | 760 |
| 542 | 20230717 | 102100 | 974835757 | 1700 | 1702 | 1702 | 1700 | 3668 |
| 543 | 20230717 | 102000 | 968599765 | 1702 | 1702 | 1703 | 1701 | 225 |
| 544 | 20230717 | 101900 | 968216636 | 1702 | 1702 | 1702 | 1701 | 2260 |
| 545 | 20230717 | 101800 | 964370117 | 1702 | 1701 | 1702 | 1701 | 1691 |
| 546 | 20230717 | 101700 | 961492625 | 1700 | 1702 | 1702 | 1700 | 4132 |
| 547 | 20230717 | 101600 | 954463742 | 1702 | 1702 | 1702 | 1701 | 2200 |
| 548 | 20230717 | 101500 | 950720408 | 1701 | 1701 | 1702 | 1701 | 1390 |
| 549 | 20230717 | 101400 | 948355412 | 1701 | 1700 | 1702 | 1700 | 1999 |
| 550 | 20230717 | 101300 | 944955694 | 1700 | 1697 | 1700 | 1697 | 11792 |
| 551 | 20230717 | 101200 | 924932338 | 1697 | 1697 | 1698 | 1696 | 5731 |
| 552 | 20230717 | 101100 | 915201887 | 1697 | 1700 | 1700 | 1697 | 868 |
| 553 | 20230717 | 101000 | 913726835 | 1700 | 1705 | 1707 | 1700 | 9370 |
| 554 | 20230717 | 100900 | 897752037 | 1704 | 1705 | 1705 | 1691 | 10559 |
| 555 | 20230717 | 100800 | 879775621 | 1705 | 1693 | 1707 | 1691 | 56888 |
| 556 | 20230717 | 100700 | 783118910 | 1689 | 1689 | 1690 | 1689 | 1958 |
| 557 | 20230717 | 100600 | 779810848 | 1689 | 1695 | 1695 | 1689 | 2937 |
| 558 | 20230717 | 100500 | 774841839 | 1695 | 1697 | 1697 | 1694 | 7146 |
| 559 | 20230717 | 100400 | 762719779 | 1697 | 1688 | 1698 | 1688 | 8150 |
| 560 | 20230717 | 100300 | 748907944 | 1686 | 1676 | 1693 | 1676 | 9368 |
| 561 | 20230717 | 100200 | 733109664 | 1676 | 1671 | 1677 | 1671 | 545 |
| 562 | 20230717 | 100100 | 732196281 | 1674 | 1672 | 1674 | 1672 | 2595 |
| 563 | 20230717 | 100000 | 727853636 | 1668 | 1672 | 1672 | 1668 | 56 |
| 564 | 20230717 | 095900 | 727760168 | 1672 | 1672 | 1672 | 1667 | 98 |
| 565 | 20230717 | 095800 | 727596787 | 1667 | 1667 | 1667 | 1667 | 40 |
| 566 | 20230717 | 095700 | 727530107 | 1672 | 1670 | 1672 | 1670 | 8174 |
| 567 | 20230717 | 095600 | 713878932 | 1670 | 1667 | 1670 | 1667 | 3997 |
| 568 | 20230717 | 095500 | 707209138 | 1667 | 1669 | 1669 | 1666 | 1035 |
| 569 | 20230717 | 095400 | 705483476 | 1666 | 1664 | 1666 | 1664 | 12370 |
| 570 | 20230717 | 095300 | 684888596 | 1661 | 1661 | 1661 | 1661 | 94 |
| 571 | 20230717 | 095200 | 684732462 | 1661 | 1660 | 1661 | 1660 | 739 |
| 572 | 20230717 | 095100 | 683505625 | 1659 | 1658 | 1659 | 1658 | 7636 |
| 573 | 20230717 | 095000 | 670842604 | 1658 | 1658 | 1658 | 1658 | 808 |
| 574 | 20230717 | 094900 | 669502940 | 1659 | 1657 | 1659 | 1657 | 1647 |
| 575 | 20230717 | 094800 | 666772964 | 1657 | 1657 | 1657 | 1657 | 116 |
| 576 | 20230717 | 094700 | 666580752 | 1657 | 1657 | 1657 | 1657 | 421 |
| 577 | 20230717 | 094600 | 665883155 | 1657 | 1658 | 1659 | 1657 | 428 |
| 578 | 20230717 | 094500 | 665173556 | 1658 | 1658 | 1658 | 1658 | 160 |
| 579 | 20230717 | 094400 | 664908276 | 1658 | 1657 | 1658 | 1657 | 158 |
| 580 | 20230717 | 094300 | 664646313 | 1657 | 1655 | 1657 | 1655 | 3699 |
| 581 | 20230717 | 094200 | 658520070 | 1655 | 1657 | 1657 | 1655 | 1750 |
| 582 | 20230717 | 094100 | 655623320 | 1655 | 1655 | 1655 | 1655 | 1232 |
| 583 | 20230717 | 094000 | 653584360 | 1655 | 1658 | 1658 | 1655 | 11930 |
| 584 | 20230717 | 093900 | 633837486 | 1656 | 1658 | 1660 | 1656 | 15488 |
| 585 | 20230717 | 093800 | 608174862 | 1661 | 1663 | 1663 | 1661 | 4011 |
| 586 | 20230717 | 093700 | 601512581 | 1663 | 1663 | 1663 | 1663 | 731 |
| 587 | 20230717 | 093600 | 600296928 | 1663 | 1662 | 1663 | 1662 | 131 |
| 588 | 20230717 | 093500 | 600079205 | 1662 | 1659 | 1662 | 1658 | 2041 |
| 589 | 20230717 | 093400 | 596694219 | 1662 | 1662 | 1662 | 1659 | 762 |
| 590 | 20230717 | 093300 | 595429740 | 1662 | 1662 | 1662 | 1662 | 162 |
| 591 | 20230717 | 093200 | 595160496 | 1659 | 1662 | 1662 | 1659 | 1114 |
| 592 | 20230717 | 093100 | 593312307 | 1658 | 1662 | 1662 | 1658 | 2596 |
| 593 | 20230717 | 093000 | 589004869 | 1658 | 1658 | 1662 | 1658 | 6317 |
| 594 | 20230717 | 092900 | 578516985 | 1658 | 1660 | 1660 | 1658 | 3522 |
| 595 | 20230717 | 092800 | 572677271 | 1660 | 1661 | 1661 | 1660 | 164 |
| 596 | 20230717 | 092700 | 572404917 | 1661 | 1661 | 1661 | 1660 | 533 |
| 597 | 20230717 | 092600 | 571519704 | 1661 | 1660 | 1661 | 1660 | 267 |
| 598 | 20230717 | 092500 | 571076326 | 1661 | 1662 | 1662 | 1658 | 3349 |
| 599 | 20230717 | 092400 | 565521972 | 1662 | 1660 | 1662 | 1659 | 1226 |
| 600 | 20230717 | 092300 | 563486700 | 1658 | 1660 | 1661 | 1658 | 6222 |
| 601 | 20230717 | 092200 | 553160618 | 1660 | 1661 | 1661 | 1660 | 2171 |
| 602 | 20230717 | 092100 | 549556661 | 1661 | 1662 | 1662 | 1660 | 606 |
| 603 | 20230717 | 092000 | 548549786 | 1662 | 1662 | 1662 | 1662 | 498 |
| 604 | 20230717 | 091900 | 547722110 | 1662 | 1662 | 1662 | 1662 | 1200 |
| 605 | 20230717 | 091800 | 545727710 | 1661 | 1662 | 1666 | 1661 | 4025 |
| 606 | 20230717 | 091700 | 539042093 | 1662 | 1661 | 1662 | 1658 | 12646 |
| 607 | 20230717 | 091600 | 518059681 | 1661 | 1666 | 1667 | 1658 | 8813 |
| 608 | 20230717 | 091500 | 503425701 | 1666 | 1664 | 1666 | 1661 | 11650 |
| 609 | 20230717 | 091400 | 484048696 | 1664 | 1665 | 1665 | 1664 | 3633 |
| 610 | 20230717 | 091300 | 478003170 | 1665 | 1669 | 1671 | 1663 | 382 |
| 611 | 20230717 | 091200 | 477366340 | 1669 | 1669 | 1673 | 1662 | 5840 |
| 612 | 20230717 | 091100 | 467650832 | 1662 | 1662 | 1668 | 1661 | 1980 |
| 613 | 20230717 | 091000 | 464354768 | 1661 | 1673 | 1673 | 1658 | 21794 |
| 614 | 20230717 | 090900 | 428043336 | 1673 | 1676 | 1677 | 1672 | 5415 |
| 615 | 20230717 | 090800 | 418969406 | 1677 | 1678 | 1680 | 1676 | 4895 |
| 616 | 20230717 | 090700 | 410757057 | 1680 | 1690 | 1690 | 1680 | 12244 |
| 617 | 20230717 | 090600 | 390178345 | 1691 | 1694 | 1694 | 1683 | 4024 |
| 618 | 20230717 | 090500 | 383401277 | 1682 | 1684 | 1695 | 1682 | 10116 |
| 619 | 20230717 | 090400 | 366365205 | 1684 | 1702 | 1702 | 1684 | 21804 |
| 620 | 20230717 | 090300 | 329458269 | 1703 | 1707 | 1717 | 1703 | 38493 |
| 621 | 20230717 | 090200 | 263631926 | 1709 | 1699 | 1709 | 1699 | 52708 |
| 622 | 20230717 | 090100 | 173812806 | 1699 | 1675 | 1701 | 1675 | 63403 |
| 623 | 20230717 | 090000 | 66438098 | 1675 | 1670 | 1692 | 1670 | 39747 |