30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 3 | 20230712 | 190700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 4 | 20230712 | 190600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 5 | 20230712 | 190500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 6 | 20230712 | 190400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 7 | 20230712 | 190300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 8 | 20230712 | 190200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 9 | 20230712 | 190100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 10 | 20230712 | 190000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 11 | 20230712 | 185900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 12 | 20230712 | 185800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 13 | 20230712 | 185700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 14 | 20230712 | 185600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 15 | 20230712 | 185500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 16 | 20230712 | 185400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 17 | 20230712 | 185300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 18 | 20230712 | 185200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 19 | 20230712 | 185100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 20 | 20230712 | 185000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 21 | 20230712 | 184900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 22 | 20230712 | 184800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 23 | 20230712 | 184700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 24 | 20230712 | 184600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 25 | 20230712 | 184500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 26 | 20230712 | 184400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 27 | 20230712 | 184300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 28 | 20230712 | 184200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 29 | 20230712 | 184100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 30 | 20230712 | 184000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 31 | 20230712 | 183900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 32 | 20230712 | 183800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 33 | 20230712 | 183700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 34 | 20230712 | 183600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 35 | 20230712 | 183500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 36 | 20230712 | 183400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 37 | 20230712 | 183300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 38 | 20230712 | 183200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 39 | 20230712 | 183100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 40 | 20230712 | 183000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 41 | 20230712 | 182900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 42 | 20230712 | 182800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 43 | 20230712 | 182700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 44 | 20230712 | 182600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 45 | 20230712 | 182500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 46 | 20230712 | 182400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 47 | 20230712 | 182300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 48 | 20230712 | 182200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 49 | 20230712 | 182100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 50 | 20230712 | 182000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 51 | 20230712 | 181900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 52 | 20230712 | 181800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 53 | 20230712 | 181700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 54 | 20230712 | 181600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 55 | 20230712 | 181500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 56 | 20230712 | 181400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 57 | 20230712 | 181300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 58 | 20230712 | 181200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 59 | 20230712 | 181100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 60 | 20230712 | 181000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 61 | 20230712 | 180900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 62 | 20230712 | 180800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 63 | 20230712 | 180700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 64 | 20230712 | 180600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 65 | 20230712 | 180500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 66 | 20230712 | 180400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 67 | 20230712 | 180300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 68 | 20230712 | 180200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 69 | 20230712 | 180100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 70 | 20230712 | 180000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 71 | 20230712 | 175900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 72 | 20230712 | 175800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 73 | 20230712 | 175700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 74 | 20230712 | 175600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 75 | 20230712 | 175500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 76 | 20230712 | 175400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 77 | 20230712 | 175300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 78 | 20230712 | 175200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 79 | 20230712 | 175100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 80 | 20230712 | 175000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 81 | 20230712 | 174900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 82 | 20230712 | 174800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 83 | 20230712 | 174700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 84 | 20230712 | 174600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 85 | 20230712 | 174500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 86 | 20230712 | 174400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 87 | 20230712 | 174300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 88 | 20230712 | 174200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 89 | 20230712 | 174100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 90 | 20230712 | 174000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 91 | 20230712 | 173900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 92 | 20230712 | 173800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 93 | 20230712 | 173700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 94 | 20230712 | 173600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 95 | 20230712 | 173500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 96 | 20230712 | 173400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 97 | 20230712 | 173300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 98 | 20230712 | 173200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 99 | 20230712 | 173100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 100 | 20230712 | 173000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 101 | 20230712 | 172900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 102 | 20230712 | 172800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 103 | 20230712 | 172700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 104 | 20230712 | 172600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 105 | 20230712 | 172500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 106 | 20230712 | 172400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 107 | 20230712 | 172300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 108 | 20230712 | 172200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 109 | 20230712 | 172100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 110 | 20230712 | 172000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 111 | 20230712 | 171900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 112 | 20230712 | 171800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 113 | 20230712 | 171700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 114 | 20230712 | 171600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 115 | 20230712 | 171500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 116 | 20230712 | 171400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 117 | 20230712 | 171300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 118 | 20230712 | 171200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 119 | 20230712 | 171100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 120 | 20230712 | 171000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 121 | 20230712 | 170900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 122 | 20230712 | 170800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 123 | 20230712 | 170700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 124 | 20230712 | 170600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 125 | 20230712 | 170500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 126 | 20230712 | 170400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 127 | 20230712 | 170300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 128 | 20230712 | 170200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 129 | 20230712 | 170100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 130 | 20230712 | 170000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 131 | 20230712 | 165900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 132 | 20230712 | 165800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 133 | 20230712 | 165700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 134 | 20230712 | 165600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 135 | 20230712 | 165500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 136 | 20230712 | 165400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 137 | 20230712 | 165300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 138 | 20230712 | 165200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 139 | 20230712 | 165100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 140 | 20230712 | 165000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 141 | 20230712 | 164900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 142 | 20230712 | 164800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 143 | 20230712 | 164700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 144 | 20230712 | 164600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 145 | 20230712 | 164500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 146 | 20230712 | 164400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 147 | 20230712 | 164300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 148 | 20230712 | 164200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 149 | 20230712 | 164100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 150 | 20230712 | 164000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 151 | 20230712 | 163900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 152 | 20230712 | 163800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 153 | 20230712 | 163700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 154 | 20230712 | 163600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 155 | 20230712 | 163500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 156 | 20230712 | 163400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 157 | 20230712 | 163300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 158 | 20230712 | 163200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 159 | 20230712 | 163100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 160 | 20230712 | 163000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 161 | 20230712 | 162900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 162 | 20230712 | 162800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 163 | 20230712 | 162700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 164 | 20230712 | 162600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 165 | 20230712 | 162500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 166 | 20230712 | 162400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 167 | 20230712 | 162300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 168 | 20230712 | 162200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 169 | 20230712 | 162100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 170 | 20230712 | 162000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 171 | 20230712 | 161900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 172 | 20230712 | 161800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 173 | 20230712 | 161700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 174 | 20230712 | 161600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 175 | 20230712 | 161500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 176 | 20230712 | 161400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 177 | 20230712 | 161300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 178 | 20230712 | 161200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 179 | 20230712 | 161100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 180 | 20230712 | 161000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 181 | 20230712 | 160900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 182 | 20230712 | 160800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 183 | 20230712 | 160700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 184 | 20230712 | 160600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 185 | 20230712 | 160500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 186 | 20230712 | 160400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 187 | 20230712 | 160300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 188 | 20230712 | 160200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 189 | 20230712 | 160100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 190 | 20230712 | 160000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 191 | 20230712 | 155900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 192 | 20230712 | 155800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 193 | 20230712 | 155700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 194 | 20230712 | 155600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 195 | 20230712 | 155500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 196 | 20230712 | 155400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 197 | 20230712 | 155300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 198 | 20230712 | 155200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 199 | 20230712 | 155100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 200 | 20230712 | 155000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 201 | 20230712 | 154900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 202 | 20230712 | 154800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 203 | 20230712 | 154700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 204 | 20230712 | 154600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 205 | 20230712 | 154500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 206 | 20230712 | 154400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 207 | 20230712 | 154300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 208 | 20230712 | 154200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 209 | 20230712 | 154100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 210 | 20230712 | 154000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 211 | 20230712 | 153900 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 212 | 20230712 | 153800 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 213 | 20230712 | 153700 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 214 | 20230712 | 153600 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 215 | 20230712 | 153500 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 216 | 20230712 | 153400 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 217 | 20230712 | 153300 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 218 | 20230712 | 153200 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 219 | 20230712 | 153100 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 0 |
| 220 | 20230712 | 153000 | 1378964889 | 1671 | 1671 | 1671 | 1671 | 10738 |
| 221 | 20230712 | 152900 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 222 | 20230712 | 152800 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 223 | 20230712 | 152700 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 224 | 20230712 | 152600 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 225 | 20230712 | 152500 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 226 | 20230712 | 152400 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 227 | 20230712 | 152300 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 228 | 20230712 | 152200 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 229 | 20230712 | 152100 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 230 | 20230712 | 152000 | 1361021691 | 1671 | 1671 | 1671 | 1671 | 0 |
| 231 | 20230712 | 151900 | 1361021691 | 1671 | 1673 | 1674 | 1670 | 2377 |
| 232 | 20230712 | 151800 | 1357048005 | 1674 | 1672 | 1674 | 1670 | 5125 |
| 233 | 20230712 | 151700 | 1348481373 | 1672 | 1672 | 1673 | 1670 | 4596 |
| 234 | 20230712 | 151600 | 1340801838 | 1673 | 1672 | 1674 | 1670 | 2154 |
| 235 | 20230712 | 151500 | 1337200800 | 1673 | 1672 | 1673 | 1670 | 2678 |
| 236 | 20230712 | 151400 | 1332723853 | 1673 | 1673 | 1673 | 1673 | 133 |
| 237 | 20230712 | 151300 | 1332501344 | 1673 | 1673 | 1673 | 1673 | 127 |
| 238 | 20230712 | 151200 | 1332288873 | 1673 | 1671 | 1675 | 1671 | 2135 |
| 239 | 20230712 | 151100 | 1328717689 | 1670 | 1672 | 1672 | 1670 | 460 |
| 240 | 20230712 | 151000 | 1327949463 | 1672 | 1671 | 1672 | 1670 | 633 |
| 241 | 20230712 | 150900 | 1326891731 | 1670 | 1669 | 1670 | 1669 | 1058 |
| 242 | 20230712 | 150800 | 1325124929 | 1668 | 1671 | 1671 | 1667 | 895 |
| 243 | 20230712 | 150700 | 1323632154 | 1667 | 1671 | 1671 | 1667 | 209 |
| 244 | 20230712 | 150600 | 1323283746 | 1667 | 1669 | 1669 | 1667 | 784 |
| 245 | 20230712 | 150500 | 1321976171 | 1666 | 1666 | 1666 | 1666 | 630 |
| 246 | 20230712 | 150400 | 1320926591 | 1666 | 1671 | 1671 | 1666 | 506 |
| 247 | 20230712 | 150300 | 1320083037 | 1667 | 1669 | 1669 | 1667 | 1007 |
| 248 | 20230712 | 150200 | 1318404158 | 1672 | 1672 | 1672 | 1672 | 0 |
| 249 | 20230712 | 150100 | 1318404158 | 1672 | 1672 | 1672 | 1672 | 1001 |
| 250 | 20230712 | 150000 | 1316730486 | 1669 | 1669 | 1669 | 1666 | 3491 |
| 251 | 20230712 | 145900 | 1310911507 | 1666 | 1667 | 1669 | 1666 | 2523 |
| 252 | 20230712 | 145800 | 1306708117 | 1667 | 1672 | 1672 | 1667 | 3401 |
| 253 | 20230712 | 145700 | 1301038645 | 1668 | 1672 | 1672 | 1668 | 6014 |
| 254 | 20230712 | 145600 | 1291003785 | 1669 | 1669 | 1670 | 1669 | 763 |
| 255 | 20230712 | 145500 | 1289730238 | 1669 | 1670 | 1670 | 1669 | 9075 |
| 256 | 20230712 | 145400 | 1274581983 | 1670 | 1671 | 1671 | 1670 | 749 |
| 257 | 20230712 | 145300 | 1273331152 | 1670 | 1672 | 1672 | 1670 | 1338 |
| 258 | 20230712 | 145200 | 1271095593 | 1673 | 1673 | 1673 | 1673 | 65 |
| 259 | 20230712 | 145100 | 1270986848 | 1674 | 1674 | 1674 | 1674 | 1 |
| 260 | 20230712 | 145000 | 1270985174 | 1673 | 1674 | 1674 | 1673 | 1105 |
| 261 | 20230712 | 144900 | 1269135405 | 1674 | 1673 | 1674 | 1673 | 6993 |
| 262 | 20230712 | 144800 | 1257432323 | 1674 | 1674 | 1674 | 1674 | 0 |
| 263 | 20230712 | 144700 | 1257432323 | 1674 | 1673 | 1674 | 1673 | 1001 |
| 264 | 20230712 | 144600 | 1255756875 | 1673 | 1671 | 1673 | 1671 | 700 |
| 265 | 20230712 | 144500 | 1254586268 | 1670 | 1673 | 1673 | 1670 | 103 |
| 266 | 20230712 | 144400 | 1254413979 | 1673 | 1672 | 1673 | 1672 | 3226 |
| 267 | 20230712 | 144300 | 1249016981 | 1673 | 1673 | 1673 | 1673 | 0 |
| 268 | 20230712 | 144200 | 1249016981 | 1673 | 1669 | 1673 | 1669 | 2001 |
| 269 | 20230712 | 144100 | 1245677308 | 1669 | 1672 | 1672 | 1669 | 1400 |
| 270 | 20230712 | 144000 | 1243339047 | 1673 | 1673 | 1673 | 1673 | 0 |
| 271 | 20230712 | 143900 | 1243339047 | 1673 | 1670 | 1673 | 1670 | 1829 |
| 272 | 20230712 | 143800 | 1240284611 | 1667 | 1667 | 1667 | 1667 | 0 |
| 273 | 20230712 | 143700 | 1240284611 | 1667 | 1668 | 1668 | 1667 | 1560 |
| 274 | 20230712 | 143600 | 1237682591 | 1670 | 1670 | 1670 | 1670 | 0 |
| 275 | 20230712 | 143500 | 1237682591 | 1670 | 1670 | 1670 | 1670 | 0 |
| 276 | 20230712 | 143400 | 1237682591 | 1670 | 1670 | 1670 | 1670 | 30 |
| 277 | 20230712 | 143300 | 1237632491 | 1670 | 1670 | 1670 | 1670 | 0 |
| 278 | 20230712 | 143200 | 1237632491 | 1670 | 1670 | 1670 | 1670 | 0 |
| 279 | 20230712 | 143100 | 1237632491 | 1670 | 1668 | 1670 | 1667 | 301 |
| 280 | 20230712 | 143000 | 1237130659 | 1667 | 1670 | 1670 | 1667 | 2140 |
| 281 | 20230712 | 142900 | 1233556865 | 1670 | 1667 | 1670 | 1666 | 975 |
| 282 | 20230712 | 142800 | 1231931497 | 1670 | 1670 | 1670 | 1670 | 1 |
| 283 | 20230712 | 142700 | 1231929827 | 1670 | 1669 | 1670 | 1669 | 2000 |
| 284 | 20230712 | 142600 | 1228590122 | 1670 | 1669 | 1670 | 1667 | 1374 |
| 285 | 20230712 | 142500 | 1226297715 | 1667 | 1667 | 1667 | 1667 | 100 |
| 286 | 20230712 | 142400 | 1226131015 | 1670 | 1670 | 1670 | 1670 | 0 |
| 287 | 20230712 | 142300 | 1226131015 | 1670 | 1670 | 1670 | 1670 | 0 |
| 288 | 20230712 | 142200 | 1226131015 | 1670 | 1670 | 1670 | 1670 | 600 |
| 289 | 20230712 | 142100 | 1225129015 | 1670 | 1665 | 1670 | 1664 | 544 |
| 290 | 20230712 | 142000 | 1224223450 | 1664 | 1665 | 1665 | 1664 | 599 |
| 291 | 20230712 | 141900 | 1223226712 | 1665 | 1665 | 1665 | 1665 | 2 |
| 292 | 20230712 | 141800 | 1223223382 | 1665 | 1665 | 1665 | 1665 | 150 |
| 293 | 20230712 | 141700 | 1222973632 | 1665 | 1663 | 1665 | 1663 | 7627 |
| 294 | 20230712 | 141600 | 1210289821 | 1664 | 1664 | 1664 | 1664 | 210 |
| 295 | 20230712 | 141500 | 1209940381 | 1663 | 1664 | 1664 | 1663 | 768 |
| 296 | 20230712 | 141400 | 1208662459 | 1664 | 1664 | 1664 | 1664 | 20 |
| 297 | 20230712 | 141300 | 1208629179 | 1665 | 1665 | 1665 | 1665 | 40 |
| 298 | 20230712 | 141200 | 1208562579 | 1664 | 1665 | 1665 | 1664 | 622 |
| 299 | 20230712 | 141100 | 1207526977 | 1664 | 1663 | 1664 | 1663 | 2030 |
| 300 | 20230712 | 141000 | 1204151057 | 1664 | 1664 | 1664 | 1664 | 600 |
| 301 | 20230712 | 140900 | 1203152657 | 1664 | 1664 | 1664 | 1663 | 1020 |
| 302 | 20230712 | 140800 | 1201455397 | 1664 | 1664 | 1664 | 1664 | 40 |
| 303 | 20230712 | 140700 | 1201388837 | 1664 | 1664 | 1664 | 1664 | 170 |
| 304 | 20230712 | 140600 | 1201105957 | 1664 | 1668 | 1668 | 1664 | 2925 |
| 305 | 20230712 | 140500 | 1196236949 | 1670 | 1673 | 1673 | 1670 | 3023 |
| 306 | 20230712 | 140400 | 1191188389 | 1674 | 1670 | 1674 | 1670 | 1004 |
| 307 | 20230712 | 140300 | 1189511697 | 1670 | 1671 | 1674 | 1670 | 6818 |
| 308 | 20230712 | 140200 | 1178125586 | 1671 | 1671 | 1675 | 1671 | 2953 |
| 309 | 20230712 | 140100 | 1173191103 | 1675 | 1675 | 1675 | 1671 | 3014 |
| 310 | 20230712 | 140000 | 1168153653 | 1675 | 1670 | 1675 | 1670 | 1893 |
| 311 | 20230712 | 135900 | 1164988242 | 1670 | 1670 | 1670 | 1670 | 299 |
| 312 | 20230712 | 135800 | 1164488912 | 1670 | 1670 | 1670 | 1670 | 0 |
| 313 | 20230712 | 135700 | 1164488912 | 1670 | 1670 | 1670 | 1670 | 0 |
| 314 | 20230712 | 135600 | 1164488912 | 1670 | 1670 | 1670 | 1670 | 1311 |
| 315 | 20230712 | 135500 | 1162299542 | 1670 | 1667 | 1670 | 1667 | 2003 |
| 316 | 20230712 | 135400 | 1158960535 | 1670 | 1670 | 1670 | 1670 | 1249 |
| 317 | 20230712 | 135300 | 1156874705 | 1670 | 1670 | 1670 | 1670 | 11 |
| 318 | 20230712 | 135200 | 1156856335 | 1667 | 1670 | 1670 | 1667 | 1041 |
| 319 | 20230712 | 135100 | 1155120578 | 1670 | 1670 | 1670 | 1670 | 219 |
| 320 | 20230712 | 135000 | 1154754848 | 1670 | 1670 | 1670 | 1670 | 148 |
| 321 | 20230712 | 134900 | 1154507688 | 1670 | 1673 | 1673 | 1670 | 300 |
| 322 | 20230712 | 134800 | 1154006388 | 1673 | 1672 | 1673 | 1672 | 1020 |
| 323 | 20230712 | 134700 | 1152300765 | 1672 | 1672 | 1672 | 1672 | 0 |
| 324 | 20230712 | 134600 | 1152300765 | 1672 | 1668 | 1672 | 1668 | 309 |
| 325 | 20230712 | 134500 | 1151785313 | 1673 | 1673 | 1673 | 1673 | 91 |
| 326 | 20230712 | 134400 | 1151633070 | 1673 | 1673 | 1675 | 1673 | 191 |
| 327 | 20230712 | 134300 | 1151313436 | 1673 | 1672 | 1673 | 1672 | 2364 |
| 328 | 20230712 | 134200 | 1147358564 | 1673 | 1673 | 1673 | 1673 | 0 |
| 329 | 20230712 | 134100 | 1147358564 | 1673 | 1673 | 1673 | 1673 | 1 |
| 330 | 20230712 | 134000 | 1147356891 | 1671 | 1664 | 1671 | 1664 | 5785 |
| 331 | 20230712 | 133900 | 1137706038 | 1664 | 1668 | 1668 | 1664 | 203 |
| 332 | 20230712 | 133800 | 1137368218 | 1668 | 1668 | 1668 | 1668 | 1 |
| 333 | 20230712 | 133700 | 1137366550 | 1668 | 1666 | 1668 | 1666 | 26 |
| 334 | 20230712 | 133600 | 1137323232 | 1663 | 1663 | 1663 | 1663 | 429 |
| 335 | 20230712 | 133500 | 1136609805 | 1666 | 1667 | 1667 | 1666 | 903 |
| 336 | 20230712 | 133400 | 1135104506 | 1663 | 1665 | 1665 | 1663 | 1402 |
| 337 | 20230712 | 133300 | 1132772950 | 1666 | 1666 | 1666 | 1666 | 1 |
| 338 | 20230712 | 133200 | 1132771284 | 1663 | 1665 | 1665 | 1663 | 12417 |
| 339 | 20230712 | 133100 | 1112110844 | 1667 | 1667 | 1667 | 1667 | 2 |
| 340 | 20230712 | 133000 | 1112107510 | 1667 | 1667 | 1667 | 1667 | 1 |
| 341 | 20230712 | 132900 | 1112105843 | 1665 | 1666 | 1667 | 1665 | 6202 |
| 342 | 20230712 | 132800 | 1101778509 | 1666 | 1668 | 1668 | 1666 | 301 |
| 343 | 20230712 | 132700 | 1101277041 | 1665 | 1665 | 1665 | 1665 | 1500 |
| 344 | 20230712 | 132600 | 1098779541 | 1668 | 1668 | 1668 | 1668 | 2609 |
| 345 | 20230712 | 132500 | 1094427729 | 1668 | 1665 | 1668 | 1665 | 1103 |
| 346 | 20230712 | 132400 | 1092591225 | 1666 | 1666 | 1666 | 1666 | 1993 |
| 347 | 20230712 | 132300 | 1089270887 | 1668 | 1667 | 1668 | 1667 | 104 |
| 348 | 20230712 | 132200 | 1089097417 | 1666 | 1668 | 1668 | 1666 | 82 |
| 349 | 20230712 | 132100 | 1088960661 | 1668 | 1668 | 1668 | 1668 | 5 |
| 350 | 20230712 | 132000 | 1088952321 | 1668 | 1666 | 1668 | 1666 | 23 |
| 351 | 20230712 | 131900 | 1088913961 | 1666 | 1665 | 1666 | 1665 | 120 |
| 352 | 20230712 | 131800 | 1088714061 | 1666 | 1666 | 1666 | 1666 | 1100 |
| 353 | 20230712 | 131700 | 1086881461 | 1666 | 1666 | 1666 | 1666 | 3564 |
| 354 | 20230712 | 131600 | 1080943837 | 1665 | 1665 | 1665 | 1665 | 120 |
| 355 | 20230712 | 131500 | 1080744037 | 1665 | 1665 | 1665 | 1665 | 420 |
| 356 | 20230712 | 131400 | 1080044737 | 1665 | 1665 | 1665 | 1665 | 11 |
| 357 | 20230712 | 131300 | 1080026422 | 1665 | 1665 | 1665 | 1665 | 260 |
| 358 | 20230712 | 131200 | 1079593522 | 1665 | 1665 | 1665 | 1665 | 10158 |
| 359 | 20230712 | 131100 | 1062680452 | 1666 | 1666 | 1666 | 1665 | 657 |
| 360 | 20230712 | 131000 | 1061586387 | 1666 | 1666 | 1666 | 1666 | 1113 |
| 361 | 20230712 | 130900 | 1059732129 | 1666 | 1666 | 1666 | 1666 | 348 |
| 362 | 20230712 | 130800 | 1059152361 | 1666 | 1666 | 1666 | 1666 | 1254 |
| 363 | 20230712 | 130700 | 1057063197 | 1666 | 1666 | 1666 | 1666 | 1735 |
| 364 | 20230712 | 130600 | 1054172687 | 1665 | 1666 | 1667 | 1665 | 8140 |
| 365 | 20230712 | 130500 | 1040611528 | 1667 | 1667 | 1667 | 1667 | 1204 |
| 366 | 20230712 | 130400 | 1038604460 | 1667 | 1667 | 1668 | 1667 | 2738 |
| 367 | 20230712 | 130300 | 1034040056 | 1667 | 1667 | 1667 | 1667 | 1686 |
| 368 | 20230712 | 130200 | 1031229494 | 1667 | 1666 | 1667 | 1666 | 791 |
| 369 | 20230712 | 130100 | 1029911638 | 1667 | 1667 | 1667 | 1665 | 8 |
| 370 | 20230712 | 130000 | 1029898304 | 1668 | 1668 | 1668 | 1668 | 0 |
| 371 | 20230712 | 125900 | 1029898304 | 1668 | 1665 | 1668 | 1665 | 4302 |
| 372 | 20230712 | 125800 | 1022735471 | 1668 | 1665 | 1668 | 1665 | 2267 |
| 373 | 20230712 | 125700 | 1018960823 | 1665 | 1665 | 1665 | 1665 | 1 |
| 374 | 20230712 | 125600 | 1018959158 | 1665 | 1665 | 1665 | 1664 | 2690 |
| 375 | 20230712 | 125500 | 1014480480 | 1664 | 1664 | 1664 | 1664 | 313 |
| 376 | 20230712 | 125400 | 1013959648 | 1665 | 1665 | 1665 | 1665 | 0 |
| 377 | 20230712 | 125300 | 1013959648 | 1665 | 1665 | 1665 | 1665 | 1 |
| 378 | 20230712 | 125200 | 1013957983 | 1663 | 1663 | 1665 | 1663 | 5883 |
| 379 | 20230712 | 125100 | 1004174552 | 1663 | 1665 | 1666 | 1663 | 4978 |
| 380 | 20230712 | 125000 | 995887100 | 1669 | 1664 | 1669 | 1664 | 3033 |
| 381 | 20230712 | 124900 | 990838017 | 1665 | 1665 | 1669 | 1664 | 1580 |
| 382 | 20230712 | 124800 | 988208648 | 1669 | 1666 | 1669 | 1664 | 2401 |
| 383 | 20230712 | 124700 | 984211466 | 1666 | 1666 | 1666 | 1666 | 500 |
| 384 | 20230712 | 124600 | 983378466 | 1665 | 1666 | 1666 | 1665 | 159 |
| 385 | 20230712 | 124500 | 983113656 | 1669 | 1668 | 1669 | 1668 | 117 |
| 386 | 20230712 | 124400 | 982918392 | 1669 | 1669 | 1669 | 1669 | 1 |
| 387 | 20230712 | 124300 | 982916723 | 1664 | 1664 | 1669 | 1663 | 649 |
| 388 | 20230712 | 124200 | 981837174 | 1664 | 1669 | 1669 | 1664 | 410 |
| 389 | 20230712 | 124100 | 981154899 | 1664 | 1665 | 1669 | 1664 | 2978 |
| 390 | 20230712 | 124000 | 976198977 | 1665 | 1666 | 1666 | 1665 | 5041 |
| 391 | 20230712 | 123900 | 967800712 | 1666 | 1669 | 1669 | 1666 | 165 |
| 392 | 20230712 | 123800 | 967525762 | 1670 | 1670 | 1670 | 1670 | 3 |
| 393 | 20230712 | 123700 | 967520752 | 1670 | 1665 | 1670 | 1665 | 978 |
| 394 | 20230712 | 123600 | 965892372 | 1665 | 1664 | 1665 | 1664 | 1594 |
| 395 | 20230712 | 123500 | 963238747 | 1664 | 1665 | 1665 | 1664 | 1045 |
| 396 | 20230712 | 123400 | 961499845 | 1665 | 1665 | 1665 | 1663 | 170 |
| 397 | 20230712 | 123300 | 961216797 | 1665 | 1665 | 1665 | 1665 | 17 |
| 398 | 20230712 | 123200 | 961188492 | 1665 | 1665 | 1665 | 1663 | 1195 |
| 399 | 20230712 | 123100 | 959200857 | 1665 | 1665 | 1665 | 1665 | 1023 |
| 400 | 20230712 | 123000 | 957497562 | 1665 | 1669 | 1669 | 1664 | 1813 |
| 401 | 20230712 | 122900 | 954479723 | 1665 | 1670 | 1670 | 1665 | 1658 |
| 402 | 20230712 | 122800 | 951719123 | 1664 | 1664 | 1664 | 1664 | 0 |
| 403 | 20230712 | 122700 | 951719123 | 1664 | 1664 | 1664 | 1664 | 0 |
| 404 | 20230712 | 122600 | 951719123 | 1664 | 1664 | 1664 | 1664 | 1371 |
| 405 | 20230712 | 122500 | 949437779 | 1664 | 1664 | 1664 | 1664 | 449 |
| 406 | 20230712 | 122400 | 948690643 | 1670 | 1669 | 1670 | 1665 | 1030 |
| 407 | 20230712 | 122300 | 946970782 | 1670 | 1670 | 1670 | 1664 | 6003 |
| 408 | 20230712 | 122200 | 936981772 | 1670 | 1666 | 1670 | 1664 | 4607 |
| 409 | 20230712 | 122100 | 929312848 | 1670 | 1666 | 1670 | 1666 | 351 |
| 410 | 20230712 | 122000 | 928728078 | 1670 | 1666 | 1670 | 1666 | 325 |
| 411 | 20230712 | 121900 | 928186620 | 1670 | 1670 | 1670 | 1670 | 1 |
| 412 | 20230712 | 121800 | 928184950 | 1665 | 1667 | 1667 | 1665 | 5488 |
| 413 | 20230712 | 121700 | 919038401 | 1670 | 1670 | 1670 | 1670 | 101 |
| 414 | 20230712 | 121600 | 918869731 | 1666 | 1666 | 1666 | 1666 | 40 |
| 415 | 20230712 | 121500 | 918803091 | 1666 | 1666 | 1666 | 1666 | 6000 |
| 416 | 20230712 | 121400 | 908807091 | 1666 | 1670 | 1670 | 1666 | 221 |
| 417 | 20230712 | 121300 | 908438025 | 1671 | 1666 | 1671 | 1666 | 31 |
| 418 | 20230712 | 121200 | 908386374 | 1671 | 1670 | 1671 | 1666 | 657 |
| 419 | 20230712 | 121100 | 907291121 | 1671 | 1671 | 1671 | 1671 | 1 |
| 420 | 20230712 | 121000 | 907289450 | 1670 | 1670 | 1670 | 1670 | 0 |
| 421 | 20230712 | 120900 | 907289450 | 1670 | 1669 | 1670 | 1669 | 188 |
| 422 | 20230712 | 120800 | 906975540 | 1670 | 1670 | 1670 | 1670 | 61 |
| 423 | 20230712 | 120700 | 906873670 | 1670 | 1670 | 1670 | 1670 | 4 |
| 424 | 20230712 | 120600 | 906866990 | 1670 | 1670 | 1670 | 1670 | 7 |
| 425 | 20230712 | 120500 | 906855300 | 1670 | 1670 | 1670 | 1670 | 29 |
| 426 | 20230712 | 120400 | 906806870 | 1670 | 1668 | 1670 | 1666 | 9214 |
| 427 | 20230712 | 120300 | 891451186 | 1667 | 1670 | 1670 | 1667 | 125 |
| 428 | 20230712 | 120200 | 891242796 | 1670 | 1668 | 1670 | 1667 | 496 |
| 429 | 20230712 | 120100 | 890415960 | 1672 | 1672 | 1672 | 1672 | 394 |
| 430 | 20230712 | 120000 | 889757192 | 1672 | 1672 | 1672 | 1672 | 1 |
| 431 | 20230712 | 115900 | 889755520 | 1666 | 1666 | 1666 | 1666 | 104 |
| 432 | 20230712 | 115800 | 889582256 | 1666 | 1671 | 1671 | 1666 | 19213 |
| 433 | 20230712 | 115700 | 857544580 | 1671 | 1671 | 1671 | 1671 | 1183 |
| 434 | 20230712 | 115600 | 855567787 | 1672 | 1672 | 1672 | 1672 | 787 |
| 435 | 20230712 | 115500 | 854251923 | 1672 | 1672 | 1672 | 1672 | 2000 |
| 436 | 20230712 | 115400 | 850907923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 437 | 20230712 | 115300 | 850907923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 438 | 20230712 | 115200 | 850907923 | 1672 | 1673 | 1673 | 1672 | 1200 |
| 439 | 20230712 | 115100 | 848901471 | 1673 | 1673 | 1673 | 1673 | 102 |
| 440 | 20230712 | 115000 | 848730825 | 1673 | 1673 | 1673 | 1673 | 1039 |
| 441 | 20230712 | 114900 | 846992578 | 1676 | 1676 | 1676 | 1673 | 2006 |
| 442 | 20230712 | 114800 | 843636522 | 1673 | 1676 | 1676 | 1673 | 1980 |
| 443 | 20230712 | 114700 | 840321157 | 1677 | 1677 | 1677 | 1677 | 61 |
| 444 | 20230712 | 114600 | 840218860 | 1677 | 1676 | 1677 | 1676 | 855 |
| 445 | 20230712 | 114500 | 838785628 | 1677 | 1677 | 1677 | 1677 | 20 |
| 446 | 20230712 | 114400 | 838752088 | 1677 | 1678 | 1678 | 1677 | 20 |
| 447 | 20230712 | 114300 | 838718538 | 1679 | 1679 | 1679 | 1679 | 0 |
| 448 | 20230712 | 114200 | 838718538 | 1679 | 1679 | 1679 | 1679 | 0 |
| 449 | 20230712 | 114100 | 838718538 | 1679 | 1679 | 1679 | 1679 | 1 |
| 450 | 20230712 | 114000 | 838716859 | 1677 | 1677 | 1677 | 1677 | 212 |
| 451 | 20230712 | 113900 | 838361335 | 1677 | 1678 | 1678 | 1677 | 964 |
| 452 | 20230712 | 113800 | 836744657 | 1678 | 1678 | 1678 | 1678 | 0 |
| 453 | 20230712 | 113700 | 836744657 | 1678 | 1678 | 1678 | 1678 | 2051 |
| 454 | 20230712 | 113600 | 833303079 | 1677 | 1679 | 1679 | 1677 | 104 |
| 455 | 20230712 | 113500 | 833128471 | 1679 | 1679 | 1679 | 1679 | 72 |
| 456 | 20230712 | 113400 | 833007583 | 1679 | 1677 | 1679 | 1677 | 2917 |
| 457 | 20230712 | 113300 | 828110573 | 1677 | 1679 | 1679 | 1677 | 29 |
| 458 | 20230712 | 113200 | 828061896 | 1679 | 1677 | 1679 | 1677 | 154 |
| 459 | 20230712 | 113100 | 827803618 | 1677 | 1677 | 1677 | 1677 | 5 |
| 460 | 20230712 | 113000 | 827795233 | 1675 | 1675 | 1675 | 1675 | 478 |
| 461 | 20230712 | 112900 | 826994583 | 1675 | 1675 | 1675 | 1675 | 262 |
| 462 | 20230712 | 112800 | 826555733 | 1675 | 1674 | 1675 | 1674 | 1504 |
| 463 | 20230712 | 112700 | 824037941 | 1674 | 1674 | 1674 | 1674 | 229 |
| 464 | 20230712 | 112600 | 823654595 | 1675 | 1675 | 1675 | 1675 | 211 |
| 465 | 20230712 | 112500 | 823301170 | 1675 | 1675 | 1675 | 1675 | 184 |
| 466 | 20230712 | 112400 | 822992970 | 1675 | 1671 | 1675 | 1671 | 776 |
| 467 | 20230712 | 112300 | 821696270 | 1671 | 1671 | 1675 | 1670 | 905 |
| 468 | 20230712 | 112200 | 820184511 | 1670 | 1670 | 1670 | 1670 | 351 |
| 469 | 20230712 | 112100 | 819598341 | 1670 | 1670 | 1670 | 1669 | 121 |
| 470 | 20230712 | 112000 | 819396288 | 1670 | 1669 | 1670 | 1669 | 812 |
| 471 | 20230712 | 111900 | 818041058 | 1669 | 1669 | 1670 | 1669 | 726 |
| 472 | 20230712 | 111800 | 816829360 | 1669 | 1670 | 1670 | 1669 | 2330 |
| 473 | 20230712 | 111700 | 812939559 | 1670 | 1670 | 1670 | 1668 | 1513 |
| 474 | 20230712 | 111600 | 810415275 | 1671 | 1671 | 1671 | 1671 | 412 |
| 475 | 20230712 | 111500 | 809726823 | 1671 | 1668 | 1671 | 1668 | 697 |
| 476 | 20230712 | 111400 | 808564212 | 1668 | 1670 | 1670 | 1668 | 4200 |
| 477 | 20230712 | 111300 | 801554285 | 1671 | 1671 | 1671 | 1671 | 16 |
| 478 | 20230712 | 111200 | 801527549 | 1671 | 1671 | 1671 | 1671 | 1630 |
| 479 | 20230712 | 111100 | 798803819 | 1672 | 1672 | 1672 | 1672 | 3213 |
| 480 | 20230712 | 111000 | 793431683 | 1672 | 1674 | 1674 | 1672 | 4113 |
| 481 | 20230712 | 110900 | 786551463 | 1679 | 1674 | 1679 | 1674 | 201 |
| 482 | 20230712 | 110800 | 786213989 | 1679 | 1679 | 1679 | 1674 | 2251 |
| 483 | 20230712 | 110700 | 782445760 | 1674 | 1682 | 1682 | 1674 | 3612 |
| 484 | 20230712 | 110600 | 776387907 | 1682 | 1682 | 1682 | 1682 | 70 |
| 485 | 20230712 | 110500 | 776270167 | 1682 | 1682 | 1682 | 1682 | 1 |
| 486 | 20230712 | 110400 | 776268485 | 1678 | 1678 | 1678 | 1678 | 2 |
| 487 | 20230712 | 110300 | 776265129 | 1678 | 1678 | 1678 | 1678 | 98 |
| 488 | 20230712 | 110200 | 776100685 | 1683 | 1675 | 1683 | 1675 | 346 |
| 489 | 20230712 | 110100 | 775521127 | 1675 | 1681 | 1681 | 1675 | 1303 |
| 490 | 20230712 | 110000 | 773338317 | 1682 | 1682 | 1682 | 1682 | 56 |
| 491 | 20230712 | 105900 | 773244125 | 1683 | 1684 | 1684 | 1675 | 29 |
| 492 | 20230712 | 105800 | 773195397 | 1684 | 1684 | 1684 | 1684 | 19 |
| 493 | 20230712 | 105700 | 773163401 | 1674 | 1684 | 1684 | 1674 | 4891 |
| 494 | 20230712 | 105600 | 764963682 | 1684 | 1685 | 1685 | 1684 | 525 |
| 495 | 20230712 | 105500 | 764079572 | 1685 | 1687 | 1687 | 1685 | 509 |
| 496 | 20230712 | 105400 | 763221301 | 1687 | 1681 | 1688 | 1681 | 1400 |
| 497 | 20230712 | 105300 | 760860310 | 1681 | 1676 | 1681 | 1676 | 8982 |
| 498 | 20230712 | 105200 | 745798673 | 1676 | 1675 | 1676 | 1673 | 1107 |
| 499 | 20230712 | 105100 | 743943513 | 1676 | 1675 | 1676 | 1675 | 8 |
| 500 | 20230712 | 105000 | 743930109 | 1675 | 1672 | 1676 | 1672 | 1722 |
| 501 | 20230712 | 104900 | 741048801 | 1676 | 1676 | 1676 | 1676 | 0 |
| 502 | 20230712 | 104800 | 741048801 | 1676 | 1676 | 1676 | 1676 | 101 |
| 503 | 20230712 | 104700 | 740879525 | 1675 | 1674 | 1675 | 1674 | 349 |
| 504 | 20230712 | 104600 | 740294990 | 1672 | 1674 | 1674 | 1672 | 600 |
| 505 | 20230712 | 104500 | 739291092 | 1674 | 1672 | 1674 | 1672 | 2423 |
| 506 | 20230712 | 104400 | 735238435 | 1671 | 1672 | 1672 | 1671 | 270 |
| 507 | 20230712 | 104300 | 734787065 | 1673 | 1674 | 1674 | 1673 | 103 |
| 508 | 20230712 | 104200 | 734614743 | 1670 | 1674 | 1674 | 1670 | 985 |
| 509 | 20230712 | 104100 | 732969789 | 1674 | 1673 | 1674 | 1673 | 515 |
| 510 | 20230712 | 104000 | 732108179 | 1670 | 1669 | 1670 | 1669 | 604 |
| 511 | 20230712 | 103900 | 731099504 | 1675 | 1675 | 1675 | 1675 | 0 |
| 512 | 20230712 | 103800 | 731099504 | 1675 | 1671 | 1675 | 1671 | 161 |
| 513 | 20230712 | 103700 | 730830469 | 1668 | 1669 | 1671 | 1668 | 1207 |
| 514 | 20230712 | 103600 | 728816853 | 1668 | 1670 | 1670 | 1668 | 688 |
| 515 | 20230712 | 103500 | 727669229 | 1672 | 1670 | 1672 | 1670 | 557 |
| 516 | 20230712 | 103400 | 726738535 | 1670 | 1672 | 1672 | 1670 | 682 |
| 517 | 20230712 | 103300 | 725599061 | 1670 | 1670 | 1672 | 1670 | 624 |
| 518 | 20230712 | 103200 | 724556879 | 1667 | 1669 | 1669 | 1667 | 5000 |
| 519 | 20230712 | 103100 | 716218349 | 1672 | 1672 | 1672 | 1672 | 0 |
| 520 | 20230712 | 103000 | 716218349 | 1672 | 1672 | 1672 | 1672 | 5 |
| 521 | 20230712 | 102900 | 716209989 | 1670 | 1670 | 1670 | 1668 | 2376 |
| 522 | 20230712 | 102800 | 712244574 | 1670 | 1672 | 1672 | 1670 | 2138 |
| 523 | 20230712 | 102700 | 708672560 | 1675 | 1672 | 1675 | 1672 | 2 |
| 524 | 20230712 | 102600 | 708669213 | 1672 | 1675 | 1675 | 1672 | 17 |
| 525 | 20230712 | 102500 | 708640765 | 1675 | 1675 | 1675 | 1675 | 10 |
| 526 | 20230712 | 102400 | 708624015 | 1675 | 1675 | 1675 | 1675 | 17 |
| 527 | 20230712 | 102300 | 708595540 | 1675 | 1675 | 1675 | 1675 | 10 |
| 528 | 20230712 | 102200 | 708578790 | 1675 | 1675 | 1675 | 1672 | 1393 |
| 529 | 20230712 | 102100 | 706249658 | 1675 | 1678 | 1678 | 1670 | 3500 |
| 530 | 20230712 | 102000 | 700397444 | 1678 | 1677 | 1678 | 1677 | 216 |
| 531 | 20230712 | 101900 | 700035202 | 1679 | 1679 | 1680 | 1678 | 20 |
| 532 | 20230712 | 101800 | 700001625 | 1679 | 1677 | 1679 | 1671 | 1759 |
| 533 | 20230712 | 101700 | 697058158 | 1675 | 1677 | 1677 | 1671 | 2907 |
| 534 | 20230712 | 101600 | 692184049 | 1674 | 1673 | 1674 | 1672 | 8060 |
| 535 | 20230712 | 101500 | 678702545 | 1669 | 1666 | 1669 | 1666 | 1471 |
| 536 | 20230712 | 101400 | 676250488 | 1666 | 1673 | 1673 | 1666 | 18316 |
| 537 | 20230712 | 101300 | 645667887 | 1672 | 1675 | 1675 | 1672 | 502 |
| 538 | 20230712 | 101200 | 644828377 | 1673 | 1673 | 1673 | 1673 | 792 |
| 539 | 20230712 | 101100 | 643503361 | 1675 | 1673 | 1675 | 1673 | 101 |
| 540 | 20230712 | 101000 | 643334386 | 1672 | 1672 | 1673 | 1672 | 1088 |
| 541 | 20230712 | 100900 | 641514750 | 1677 | 1673 | 1677 | 1673 | 158 |
| 542 | 20230712 | 100800 | 641250412 | 1677 | 1677 | 1677 | 1673 | 67 |
| 543 | 20230712 | 100700 | 641138313 | 1672 | 1672 | 1677 | 1672 | 1467 |
| 544 | 20230712 | 100600 | 638685484 | 1672 | 1672 | 1672 | 1670 | 8250 |
| 545 | 20230712 | 100500 | 624903731 | 1672 | 1672 | 1672 | 1672 | 0 |
| 546 | 20230712 | 100400 | 624903731 | 1672 | 1673 | 1680 | 1672 | 6990 |
| 547 | 20230712 | 100300 | 613210650 | 1680 | 1674 | 1680 | 1673 | 6492 |
| 548 | 20230712 | 100200 | 602348622 | 1680 | 1681 | 1681 | 1673 | 4755 |
| 549 | 20230712 | 100100 | 594392364 | 1674 | 1682 | 1682 | 1674 | 2756 |
| 550 | 20230712 | 100000 | 589778688 | 1682 | 1674 | 1682 | 1673 | 2878 |
| 551 | 20230712 | 095900 | 584958131 | 1673 | 1679 | 1679 | 1673 | 16255 |
| 552 | 20230712 | 095800 | 557714791 | 1679 | 1679 | 1682 | 1679 | 630 |
| 553 | 20230712 | 095700 | 556657018 | 1679 | 1679 | 1679 | 1679 | 599 |
| 554 | 20230712 | 095600 | 555651297 | 1678 | 1678 | 1678 | 1678 | 130 |
| 555 | 20230712 | 095500 | 555433157 | 1682 | 1678 | 1682 | 1678 | 541 |
| 556 | 20230712 | 095400 | 554525315 | 1678 | 1679 | 1679 | 1678 | 4161 |
| 557 | 20230712 | 095300 | 547539486 | 1679 | 1679 | 1679 | 1679 | 1399 |
| 558 | 20230712 | 095200 | 545190565 | 1677 | 1683 | 1683 | 1676 | 4594 |
| 559 | 20230712 | 095100 | 537488524 | 1682 | 1679 | 1682 | 1679 | 1004 |
| 560 | 20230712 | 095000 | 535799803 | 1675 | 1675 | 1683 | 1675 | 5506 |
| 561 | 20230712 | 094900 | 526576629 | 1674 | 1681 | 1682 | 1674 | 18783 |
| 562 | 20230712 | 094800 | 495063294 | 1681 | 1687 | 1687 | 1681 | 21515 |
| 563 | 20230712 | 094700 | 458833274 | 1687 | 1687 | 1687 | 1686 | 2600 |
| 564 | 20230712 | 094600 | 454447153 | 1687 | 1688 | 1688 | 1687 | 8881 |
| 565 | 20230712 | 094500 | 439464106 | 1689 | 1689 | 1689 | 1688 | 317 |
| 566 | 20230712 | 094400 | 438928699 | 1688 | 1687 | 1688 | 1687 | 4534 |
| 567 | 20230712 | 094300 | 431276340 | 1688 | 1689 | 1689 | 1686 | 3917 |
| 568 | 20230712 | 094200 | 424667021 | 1689 | 1690 | 1690 | 1689 | 2294 |
| 569 | 20230712 | 094100 | 420791572 | 1690 | 1693 | 1693 | 1689 | 11535 |
| 570 | 20230712 | 094000 | 401294684 | 1693 | 1699 | 1699 | 1690 | 26241 |
| 571 | 20230712 | 093900 | 356828628 | 1699 | 1699 | 1699 | 1698 | 5325 |
| 572 | 20230712 | 093800 | 347785080 | 1699 | 1698 | 1699 | 1698 | 494 |
| 573 | 20230712 | 093700 | 346945877 | 1701 | 1700 | 1701 | 1699 | 2230 |
| 574 | 20230712 | 093600 | 343153745 | 1701 | 1699 | 1701 | 1698 | 631 |
| 575 | 20230712 | 093500 | 342082051 | 1702 | 1703 | 1705 | 1700 | 10379 |
| 576 | 20230712 | 093400 | 324420995 | 1705 | 1704 | 1705 | 1703 | 4732 |
| 577 | 20230712 | 093300 | 316357810 | 1703 | 1702 | 1704 | 1702 | 2841 |
| 578 | 20230712 | 093200 | 311519622 | 1702 | 1702 | 1703 | 1700 | 2030 |
| 579 | 20230712 | 093100 | 308066304 | 1700 | 1700 | 1700 | 1700 | 1445 |
| 580 | 20230712 | 093000 | 305609804 | 1702 | 1704 | 1704 | 1702 | 1806 |
| 581 | 20230712 | 092900 | 302533380 | 1703 | 1704 | 1704 | 1703 | 402 |
| 582 | 20230712 | 092800 | 301848771 | 1704 | 1704 | 1704 | 1704 | 0 |
| 583 | 20230712 | 092700 | 301848771 | 1704 | 1701 | 1705 | 1701 | 9133 |
| 584 | 20230712 | 092600 | 286296518 | 1700 | 1697 | 1700 | 1696 | 7350 |
| 585 | 20230712 | 092500 | 273825297 | 1696 | 1698 | 1700 | 1696 | 5226 |
| 586 | 20230712 | 092400 | 264959341 | 1698 | 1698 | 1698 | 1698 | 282 |
| 587 | 20230712 | 092300 | 264480505 | 1698 | 1697 | 1698 | 1697 | 920 |
| 588 | 20230712 | 092200 | 262919181 | 1697 | 1698 | 1699 | 1697 | 6770 |
| 589 | 20230712 | 092100 | 251425557 | 1699 | 1699 | 1699 | 1698 | 2713 |
| 590 | 20230712 | 092000 | 246817880 | 1699 | 1699 | 1699 | 1698 | 552 |
| 591 | 20230712 | 091900 | 245880352 | 1699 | 1699 | 1699 | 1697 | 4842 |
| 592 | 20230712 | 091800 | 237659215 | 1699 | 1701 | 1701 | 1699 | 9056 |
| 593 | 20230712 | 091700 | 222263469 | 1701 | 1700 | 1703 | 1700 | 1244 |
| 594 | 20230712 | 091600 | 220147346 | 1704 | 1706 | 1706 | 1700 | 404 |
| 595 | 20230712 | 091500 | 219459338 | 1707 | 1706 | 1707 | 1706 | 858 |
| 596 | 20230712 | 091400 | 217994806 | 1707 | 1703 | 1707 | 1701 | 2043 |
| 597 | 20230712 | 091300 | 214519075 | 1701 | 1701 | 1701 | 1701 | 3684 |
| 598 | 20230712 | 091200 | 208252591 | 1701 | 1703 | 1709 | 1700 | 1727 |
| 599 | 20230712 | 091100 | 205316405 | 1711 | 1701 | 1711 | 1701 | 2053 |
| 600 | 20230712 | 091000 | 201824231 | 1699 | 1703 | 1713 | 1699 | 13630 |
| 601 | 20230712 | 090900 | 178540952 | 1705 | 1696 | 1705 | 1695 | 21200 |
| 602 | 20230712 | 090800 | 142468100 | 1696 | 1699 | 1699 | 1696 | 10998 |
| 603 | 20230712 | 090700 | 123808466 | 1699 | 1701 | 1701 | 1699 | 6441 |
| 604 | 20230712 | 090600 | 112859358 | 1701 | 1702 | 1702 | 1701 | 9635 |
| 605 | 20230712 | 090500 | 96467993 | 1703 | 1703 | 1704 | 1703 | 4410 |
| 606 | 20230712 | 090400 | 88956808 | 1704 | 1707 | 1707 | 1704 | 2462 |
| 607 | 20230712 | 090300 | 84755073 | 1707 | 1699 | 1707 | 1698 | 9466 |
| 608 | 20230712 | 090200 | 68623247 | 1699 | 1697 | 1699 | 1695 | 3744 |
| 609 | 20230712 | 090100 | 62272572 | 1697 | 1702 | 1705 | 1696 | 28090 |
| 610 | 20230712 | 090000 | 14535655 | 1703 | 1700 | 1705 | 1700 | 5526 |