30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 3 | 20230717 | 190600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 4 | 20230717 | 190500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 5 | 20230717 | 190400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 6 | 20230717 | 190300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 7 | 20230717 | 190200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 8 | 20230717 | 190100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 9 | 20230717 | 190000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 10 | 20230717 | 185900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 11 | 20230717 | 185800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 12 | 20230717 | 185700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 13 | 20230717 | 185600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 14 | 20230717 | 185500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 15 | 20230717 | 185400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 16 | 20230717 | 185300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 17 | 20230717 | 185200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 18 | 20230717 | 185100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 19 | 20230717 | 185000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 20 | 20230717 | 184900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 21 | 20230717 | 184800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 22 | 20230717 | 184700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 23 | 20230717 | 184600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 24 | 20230717 | 184500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 25 | 20230717 | 184400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 26 | 20230717 | 184300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 27 | 20230717 | 184200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 28 | 20230717 | 184100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 29 | 20230717 | 184000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 30 | 20230717 | 183900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 31 | 20230717 | 183800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 32 | 20230717 | 183700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 33 | 20230717 | 183600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 34 | 20230717 | 183500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 35 | 20230717 | 183400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 36 | 20230717 | 183300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 37 | 20230717 | 183200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 38 | 20230717 | 183100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 39 | 20230717 | 183000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 40 | 20230717 | 182900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 41 | 20230717 | 182800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 42 | 20230717 | 182700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 43 | 20230717 | 182600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 44 | 20230717 | 182500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 45 | 20230717 | 182400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 46 | 20230717 | 182300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 47 | 20230717 | 182200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 48 | 20230717 | 182100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 49 | 20230717 | 182000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 50 | 20230717 | 181900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 51 | 20230717 | 181800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 52 | 20230717 | 181700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 53 | 20230717 | 181600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 54 | 20230717 | 181500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 55 | 20230717 | 181400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 56 | 20230717 | 181300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 57 | 20230717 | 181200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 58 | 20230717 | 181100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 59 | 20230717 | 181000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 60 | 20230717 | 180900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 61 | 20230717 | 180800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 62 | 20230717 | 180700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 63 | 20230717 | 180600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 64 | 20230717 | 180500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 65 | 20230717 | 180400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 66 | 20230717 | 180300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 67 | 20230717 | 180200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 68 | 20230717 | 180100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 69 | 20230717 | 180000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 70 | 20230717 | 175900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 71 | 20230717 | 175800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 72 | 20230717 | 175700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 73 | 20230717 | 175600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 74 | 20230717 | 175500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 75 | 20230717 | 175400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 76 | 20230717 | 175300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 77 | 20230717 | 175200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 78 | 20230717 | 175100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 79 | 20230717 | 175000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 80 | 20230717 | 174900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 81 | 20230717 | 174800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 82 | 20230717 | 174700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 83 | 20230717 | 174600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 84 | 20230717 | 174500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 85 | 20230717 | 174400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 86 | 20230717 | 174300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 87 | 20230717 | 174200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 88 | 20230717 | 174100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 89 | 20230717 | 174000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 90 | 20230717 | 173900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 91 | 20230717 | 173800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 92 | 20230717 | 173700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 93 | 20230717 | 173600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 94 | 20230717 | 173500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 95 | 20230717 | 173400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 96 | 20230717 | 173300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 97 | 20230717 | 173200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 98 | 20230717 | 173100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 99 | 20230717 | 173000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 100 | 20230717 | 172900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 101 | 20230717 | 172800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 102 | 20230717 | 172700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 103 | 20230717 | 172600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 104 | 20230717 | 172500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 105 | 20230717 | 172400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 106 | 20230717 | 172300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 107 | 20230717 | 172200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 108 | 20230717 | 172100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 109 | 20230717 | 172000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 110 | 20230717 | 171900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 111 | 20230717 | 171800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 112 | 20230717 | 171700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 113 | 20230717 | 171600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 114 | 20230717 | 171500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 115 | 20230717 | 171400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 116 | 20230717 | 171300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 117 | 20230717 | 171200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 118 | 20230717 | 171100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 119 | 20230717 | 171000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 120 | 20230717 | 170900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 121 | 20230717 | 170800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 122 | 20230717 | 170700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 123 | 20230717 | 170600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 124 | 20230717 | 170500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 125 | 20230717 | 170400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 126 | 20230717 | 170300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 127 | 20230717 | 170200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 128 | 20230717 | 170100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 129 | 20230717 | 170000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 130 | 20230717 | 165900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 131 | 20230717 | 165800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 132 | 20230717 | 165700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 133 | 20230717 | 165600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 134 | 20230717 | 165500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 135 | 20230717 | 165400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 136 | 20230717 | 165300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 137 | 20230717 | 165200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 138 | 20230717 | 165100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 139 | 20230717 | 165000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 140 | 20230717 | 164900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 141 | 20230717 | 164800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 142 | 20230717 | 164700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 143 | 20230717 | 164600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 144 | 20230717 | 164500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 145 | 20230717 | 164400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 146 | 20230717 | 164300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 147 | 20230717 | 164200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 148 | 20230717 | 164100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 149 | 20230717 | 164000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 150 | 20230717 | 163900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 151 | 20230717 | 163800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 152 | 20230717 | 163700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 153 | 20230717 | 163600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 154 | 20230717 | 163500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 155 | 20230717 | 163400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 156 | 20230717 | 163300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 157 | 20230717 | 163200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 158 | 20230717 | 163100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 159 | 20230717 | 163000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 160 | 20230717 | 162900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 161 | 20230717 | 162800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 162 | 20230717 | 162700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 163 | 20230717 | 162600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 164 | 20230717 | 162500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 165 | 20230717 | 162400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 166 | 20230717 | 162300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 167 | 20230717 | 162200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 168 | 20230717 | 162100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 169 | 20230717 | 162000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 170 | 20230717 | 161900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 171 | 20230717 | 161800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 172 | 20230717 | 161700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 173 | 20230717 | 161600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 174 | 20230717 | 161500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 175 | 20230717 | 161400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 176 | 20230717 | 161300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 177 | 20230717 | 161200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 178 | 20230717 | 161100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 179 | 20230717 | 161000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 180 | 20230717 | 160900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 181 | 20230717 | 160800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 182 | 20230717 | 160700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 183 | 20230717 | 160600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 184 | 20230717 | 160500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 185 | 20230717 | 160400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 186 | 20230717 | 160300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 187 | 20230717 | 160200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 188 | 20230717 | 160100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 189 | 20230717 | 160000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 190 | 20230717 | 155900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 191 | 20230717 | 155800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 192 | 20230717 | 155700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 193 | 20230717 | 155600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 194 | 20230717 | 155500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 195 | 20230717 | 155400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 196 | 20230717 | 155300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 197 | 20230717 | 155200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 198 | 20230717 | 155100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 199 | 20230717 | 155000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 200 | 20230717 | 154900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 201 | 20230717 | 154800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 202 | 20230717 | 154700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 203 | 20230717 | 154600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 204 | 20230717 | 154500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 205 | 20230717 | 154400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 206 | 20230717 | 154300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 207 | 20230717 | 154200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 208 | 20230717 | 154100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 209 | 20230717 | 154000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 210 | 20230717 | 153900 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 211 | 20230717 | 153800 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 212 | 20230717 | 153700 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 213 | 20230717 | 153600 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 214 | 20230717 | 153500 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 215 | 20230717 | 153400 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 216 | 20230717 | 153300 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 217 | 20230717 | 153200 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 218 | 20230717 | 153100 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 0 |
| 219 | 20230717 | 153000 | 1321086535 | 1725 | 1725 | 1725 | 1725 | 16217 |
| 220 | 20230717 | 152900 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 221 | 20230717 | 152800 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 222 | 20230717 | 152700 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 223 | 20230717 | 152600 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 224 | 20230717 | 152500 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 225 | 20230717 | 152400 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 226 | 20230717 | 152300 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 227 | 20230717 | 152200 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 228 | 20230717 | 152100 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 229 | 20230717 | 152000 | 1293112210 | 1730 | 1730 | 1730 | 1730 | 0 |
| 230 | 20230717 | 151900 | 1293112210 | 1730 | 1730 | 1730 | 1728 | 70 |
| 231 | 20230717 | 151800 | 1292991166 | 1728 | 1730 | 1730 | 1728 | 482 |
| 232 | 20230717 | 151700 | 1292157470 | 1730 | 1728 | 1730 | 1728 | 704 |
| 233 | 20230717 | 151600 | 1290939800 | 1729 | 1731 | 1731 | 1729 | 11 |
| 234 | 20230717 | 151500 | 1290920779 | 1731 | 1727 | 1731 | 1727 | 1008 |
| 235 | 20230717 | 151400 | 1289178915 | 1727 | 1727 | 1727 | 1727 | 20 |
| 236 | 20230717 | 151300 | 1289144375 | 1726 | 1728 | 1728 | 1726 | 5080 |
| 237 | 20230717 | 151200 | 1280372730 | 1728 | 1730 | 1731 | 1728 | 1766 |
| 238 | 20230717 | 151100 | 1277319365 | 1731 | 1731 | 1731 | 1729 | 627 |
| 239 | 20230717 | 151000 | 1276234280 | 1731 | 1729 | 1731 | 1729 | 990 |
| 240 | 20230717 | 150900 | 1274522566 | 1731 | 1730 | 1731 | 1729 | 2080 |
| 241 | 20230717 | 150800 | 1270924007 | 1730 | 1730 | 1730 | 1729 | 425 |
| 242 | 20230717 | 150700 | 1270188883 | 1730 | 1730 | 1730 | 1729 | 1213 |
| 243 | 20230717 | 150600 | 1268090519 | 1730 | 1729 | 1730 | 1729 | 723 |
| 244 | 20230717 | 150500 | 1266840220 | 1729 | 1729 | 1729 | 1729 | 697 |
| 245 | 20230717 | 150400 | 1265635107 | 1729 | 1728 | 1729 | 1728 | 3307 |
| 246 | 20230717 | 150300 | 1259920506 | 1728 | 1727 | 1728 | 1727 | 2104 |
| 247 | 20230717 | 150200 | 1256286820 | 1727 | 1727 | 1727 | 1726 | 1114 |
| 248 | 20230717 | 150100 | 1254363042 | 1728 | 1728 | 1728 | 1728 | 631 |
| 249 | 20230717 | 150000 | 1253272674 | 1728 | 1726 | 1728 | 1726 | 154 |
| 250 | 20230717 | 145900 | 1253006765 | 1728 | 1727 | 1728 | 1726 | 2200 |
| 251 | 20230717 | 145800 | 1249209477 | 1727 | 1728 | 1728 | 1727 | 747 |
| 252 | 20230717 | 145700 | 1247919403 | 1727 | 1727 | 1727 | 1727 | 3748 |
| 253 | 20230717 | 145600 | 1241446607 | 1728 | 1726 | 1728 | 1726 | 567 |
| 254 | 20230717 | 145500 | 1240466841 | 1728 | 1729 | 1729 | 1728 | 15693 |
| 255 | 20230717 | 145400 | 1213343767 | 1730 | 1730 | 1730 | 1730 | 4 |
| 256 | 20230717 | 145300 | 1213336847 | 1729 | 1729 | 1729 | 1729 | 812 |
| 257 | 20230717 | 145200 | 1211932899 | 1729 | 1729 | 1729 | 1729 | 525 |
| 258 | 20230717 | 145100 | 1211025174 | 1730 | 1730 | 1730 | 1730 | 30 |
| 259 | 20230717 | 145000 | 1210973274 | 1730 | 1728 | 1730 | 1728 | 165 |
| 260 | 20230717 | 144900 | 1210688076 | 1728 | 1729 | 1730 | 1728 | 178 |
| 261 | 20230717 | 144800 | 1210380376 | 1730 | 1727 | 1730 | 1726 | 3462 |
| 262 | 20230717 | 144700 | 1204400042 | 1729 | 1730 | 1730 | 1728 | 2600 |
| 263 | 20230717 | 144600 | 1199907239 | 1730 | 1730 | 1730 | 1730 | 1100 |
| 264 | 20230717 | 144500 | 1198004239 | 1730 | 1728 | 1730 | 1728 | 182 |
| 265 | 20230717 | 144400 | 1197689679 | 1728 | 1730 | 1730 | 1728 | 172 |
| 266 | 20230717 | 144300 | 1197392373 | 1730 | 1729 | 1730 | 1728 | 139 |
| 267 | 20230717 | 144200 | 1197152044 | 1730 | 1728 | 1730 | 1728 | 3145 |
| 268 | 20230717 | 144100 | 1191714836 | 1729 | 1730 | 1733 | 1729 | 566 |
| 269 | 20230717 | 144000 | 1190736133 | 1733 | 1730 | 1734 | 1730 | 1108 |
| 270 | 20230717 | 143900 | 1188819216 | 1734 | 1730 | 1734 | 1730 | 7442 |
| 271 | 20230717 | 143800 | 1175944432 | 1735 | 1735 | 1735 | 1735 | 0 |
| 272 | 20230717 | 143700 | 1175944432 | 1735 | 1735 | 1735 | 1735 | 45 |
| 273 | 20230717 | 143600 | 1175866357 | 1735 | 1735 | 1735 | 1735 | 0 |
| 274 | 20230717 | 143500 | 1175866357 | 1735 | 1735 | 1735 | 1735 | 50 |
| 275 | 20230717 | 143400 | 1175779607 | 1735 | 1735 | 1735 | 1735 | 70 |
| 276 | 20230717 | 143300 | 1175658157 | 1735 | 1736 | 1736 | 1730 | 577 |
| 277 | 20230717 | 143200 | 1174659516 | 1730 | 1730 | 1736 | 1730 | 3073 |
| 278 | 20230717 | 143100 | 1169343220 | 1730 | 1735 | 1736 | 1730 | 873 |
| 279 | 20230717 | 143000 | 1167829439 | 1735 | 1735 | 1735 | 1735 | 0 |
| 280 | 20230717 | 142900 | 1167829439 | 1735 | 1729 | 1735 | 1729 | 3001 |
| 281 | 20230717 | 142800 | 1162640704 | 1735 | 1735 | 1735 | 1735 | 1909 |
| 282 | 20230717 | 142700 | 1159328589 | 1735 | 1728 | 1735 | 1728 | 1851 |
| 283 | 20230717 | 142600 | 1156130040 | 1728 | 1728 | 1728 | 1728 | 3601 |
| 284 | 20230717 | 142500 | 1149907512 | 1736 | 1736 | 1736 | 1736 | 582 |
| 285 | 20230717 | 142400 | 1148897160 | 1736 | 1736 | 1736 | 1736 | 0 |
| 286 | 20230717 | 142300 | 1148897160 | 1736 | 1727 | 1736 | 1727 | 3401 |
| 287 | 20230717 | 142200 | 1143023624 | 1736 | 1736 | 1736 | 1736 | 153 |
| 288 | 20230717 | 142100 | 1142758016 | 1737 | 1728 | 1737 | 1728 | 10156 |
| 289 | 20230717 | 142000 | 1125156063 | 1728 | 1728 | 1728 | 1728 | 3 |
| 290 | 20230717 | 141900 | 1125150879 | 1728 | 1728 | 1728 | 1726 | 217 |
| 291 | 20230717 | 141800 | 1124776023 | 1729 | 1729 | 1729 | 1729 | 1 |
| 292 | 20230717 | 141700 | 1124774294 | 1728 | 1728 | 1728 | 1728 | 100 |
| 293 | 20230717 | 141600 | 1124601494 | 1728 | 1728 | 1728 | 1726 | 2949 |
| 294 | 20230717 | 141500 | 1119510116 | 1730 | 1730 | 1730 | 1730 | 59 |
| 295 | 20230717 | 141400 | 1119408046 | 1726 | 1729 | 1729 | 1726 | 5802 |
| 296 | 20230717 | 141300 | 1109389817 | 1732 | 1732 | 1732 | 1732 | 0 |
| 297 | 20230717 | 141200 | 1109389817 | 1732 | 1732 | 1732 | 1732 | 0 |
| 298 | 20230717 | 141100 | 1109389817 | 1732 | 1730 | 1732 | 1730 | 131 |
| 299 | 20230717 | 141000 | 1109163185 | 1730 | 1730 | 1732 | 1730 | 334 |
| 300 | 20230717 | 140900 | 1108584745 | 1732 | 1732 | 1732 | 1731 | 320 |
| 301 | 20230717 | 140800 | 1108030805 | 1733 | 1732 | 1733 | 1732 | 1814 |
| 302 | 20230717 | 140700 | 1104888934 | 1733 | 1731 | 1733 | 1731 | 2783 |
| 303 | 20230717 | 140600 | 1100071551 | 1731 | 1730 | 1731 | 1729 | 2231 |
| 304 | 20230717 | 140500 | 1096213895 | 1731 | 1731 | 1731 | 1731 | 35 |
| 305 | 20230717 | 140400 | 1096153310 | 1731 | 1731 | 1731 | 1730 | 360 |
| 306 | 20230717 | 140300 | 1095530387 | 1731 | 1731 | 1731 | 1731 | 2 |
| 307 | 20230717 | 140200 | 1095526925 | 1730 | 1731 | 1731 | 1730 | 1667 |
| 308 | 20230717 | 140100 | 1092642831 | 1731 | 1734 | 1734 | 1730 | 4079 |
| 309 | 20230717 | 140000 | 1085575026 | 1736 | 1739 | 1739 | 1736 | 258 |
| 310 | 20230717 | 135900 | 1085126999 | 1738 | 1740 | 1740 | 1738 | 2163 |
| 311 | 20230717 | 135800 | 1081366614 | 1740 | 1735 | 1740 | 1735 | 20385 |
| 312 | 20230717 | 135700 | 1045950430 | 1735 | 1729 | 1735 | 1729 | 37100 |
| 313 | 20230717 | 135600 | 981686267 | 1725 | 1725 | 1725 | 1725 | 6 |
| 314 | 20230717 | 135500 | 981675917 | 1729 | 1729 | 1729 | 1729 | 344 |
| 315 | 20230717 | 135400 | 981081141 | 1730 | 1725 | 1730 | 1725 | 64 |
| 316 | 20230717 | 135300 | 980970488 | 1725 | 1729 | 1729 | 1725 | 968 |
| 317 | 20230717 | 135200 | 979300680 | 1730 | 1726 | 1730 | 1726 | 301 |
| 318 | 20230717 | 135100 | 978781150 | 1730 | 1726 | 1730 | 1726 | 1195 |
| 319 | 20230717 | 135000 | 976718560 | 1730 | 1730 | 1730 | 1730 | 1501 |
| 320 | 20230717 | 134900 | 974121830 | 1730 | 1730 | 1730 | 1730 | 0 |
| 321 | 20230717 | 134800 | 974121830 | 1730 | 1730 | 1730 | 1729 | 1442 |
| 322 | 20230717 | 134700 | 971627610 | 1725 | 1725 | 1725 | 1725 | 600 |
| 323 | 20230717 | 134600 | 970592610 | 1730 | 1730 | 1730 | 1725 | 1023 |
| 324 | 20230717 | 134500 | 968827820 | 1723 | 1729 | 1729 | 1723 | 1500 |
| 325 | 20230717 | 134400 | 966242954 | 1730 | 1730 | 1730 | 1730 | 30 |
| 326 | 20230717 | 134300 | 966191054 | 1731 | 1730 | 1731 | 1729 | 1066 |
| 327 | 20230717 | 134200 | 964346938 | 1731 | 1730 | 1731 | 1730 | 895 |
| 328 | 20230717 | 134100 | 962798540 | 1729 | 1729 | 1729 | 1729 | 1200 |
| 329 | 20230717 | 134000 | 960723740 | 1729 | 1729 | 1729 | 1729 | 1 |
| 330 | 20230717 | 133900 | 960722011 | 1721 | 1722 | 1722 | 1721 | 97 |
| 331 | 20230717 | 133800 | 960555056 | 1729 | 1729 | 1729 | 1729 | 1 |
| 332 | 20230717 | 133700 | 960553327 | 1728 | 1725 | 1728 | 1725 | 4714 |
| 333 | 20230717 | 133600 | 952417191 | 1724 | 1722 | 1724 | 1722 | 2783 |
| 334 | 20230717 | 133500 | 947622066 | 1723 | 1720 | 1723 | 1720 | 2905 |
| 335 | 20230717 | 133400 | 942623951 | 1723 | 1718 | 1723 | 1718 | 22 |
| 336 | 20230717 | 133300 | 942586050 | 1718 | 1721 | 1723 | 1718 | 4321 |
| 337 | 20230717 | 133200 | 935143821 | 1721 | 1721 | 1721 | 1720 | 468 |
| 338 | 20230717 | 133100 | 934338394 | 1721 | 1721 | 1721 | 1721 | 1161 |
| 339 | 20230717 | 133000 | 932340313 | 1722 | 1722 | 1722 | 1722 | 24 |
| 340 | 20230717 | 132900 | 932298985 | 1717 | 1722 | 1722 | 1717 | 401 |
| 341 | 20230717 | 132800 | 931610463 | 1722 | 1718 | 1722 | 1718 | 1048 |
| 342 | 20230717 | 132700 | 929809991 | 1723 | 1718 | 1723 | 1718 | 4 |
| 343 | 20230717 | 132600 | 929803109 | 1723 | 1720 | 1723 | 1718 | 109 |
| 344 | 20230717 | 132500 | 929615622 | 1720 | 1723 | 1723 | 1720 | 3 |
| 345 | 20230717 | 132400 | 929610459 | 1713 | 1723 | 1723 | 1713 | 8332 |
| 346 | 20230717 | 132300 | 915316621 | 1725 | 1718 | 1725 | 1716 | 176 |
| 347 | 20230717 | 132200 | 915014396 | 1725 | 1725 | 1725 | 1725 | 30 |
| 348 | 20230717 | 132100 | 914962646 | 1725 | 1725 | 1725 | 1717 | 157 |
| 349 | 20230717 | 132000 | 914692909 | 1725 | 1725 | 1725 | 1725 | 2 |
| 350 | 20230717 | 131900 | 914689459 | 1725 | 1725 | 1725 | 1725 | 1 |
| 351 | 20230717 | 131800 | 914687734 | 1725 | 1725 | 1725 | 1725 | 502 |
| 352 | 20230717 | 131700 | 913821784 | 1720 | 1720 | 1720 | 1716 | 4101 |
| 353 | 20230717 | 131600 | 906776664 | 1725 | 1725 | 1725 | 1725 | 1 |
| 354 | 20230717 | 131500 | 906774939 | 1725 | 1720 | 1725 | 1720 | 7 |
| 355 | 20230717 | 131400 | 906762894 | 1724 | 1724 | 1724 | 1724 | 0 |
| 356 | 20230717 | 131300 | 906762894 | 1724 | 1724 | 1725 | 1720 | 6076 |
| 357 | 20230717 | 131200 | 896304468 | 1724 | 1722 | 1725 | 1722 | 969 |
| 358 | 20230717 | 131100 | 894633483 | 1722 | 1721 | 1722 | 1721 | 4781 |
| 359 | 20230717 | 131000 | 886402665 | 1721 | 1725 | 1725 | 1721 | 4937 |
| 360 | 20230717 | 130900 | 877898002 | 1730 | 1725 | 1730 | 1725 | 1765 |
| 361 | 20230717 | 130800 | 874853372 | 1726 | 1728 | 1728 | 1726 | 2242 |
| 362 | 20230717 | 130700 | 870981105 | 1730 | 1730 | 1730 | 1730 | 1 |
| 363 | 20230717 | 130600 | 870979375 | 1728 | 1728 | 1730 | 1728 | 947 |
| 364 | 20230717 | 130500 | 869342465 | 1730 | 1730 | 1730 | 1728 | 400 |
| 365 | 20230717 | 130400 | 868651261 | 1728 | 1728 | 1728 | 1728 | 85 |
| 366 | 20230717 | 130300 | 868504381 | 1731 | 1731 | 1731 | 1731 | 0 |
| 367 | 20230717 | 130200 | 868504381 | 1731 | 1729 | 1731 | 1728 | 354 |
| 368 | 20230717 | 130100 | 867891612 | 1730 | 1731 | 1731 | 1730 | 3 |
| 369 | 20230717 | 130000 | 867886420 | 1732 | 1732 | 1732 | 1732 | 14 |
| 370 | 20230717 | 125900 | 867862172 | 1732 | 1728 | 1732 | 1728 | 3000 |
| 371 | 20230717 | 125800 | 862670520 | 1728 | 1728 | 1728 | 1728 | 5 |
| 372 | 20230717 | 125700 | 862661880 | 1728 | 1728 | 1728 | 1728 | 0 |
| 373 | 20230717 | 125600 | 862661880 | 1728 | 1726 | 1728 | 1726 | 88 |
| 374 | 20230717 | 125500 | 862509988 | 1726 | 1726 | 1726 | 1726 | 844 |
| 375 | 20230717 | 125400 | 861053244 | 1727 | 1727 | 1727 | 1727 | 1384 |
| 376 | 20230717 | 125300 | 858663076 | 1728 | 1728 | 1728 | 1728 | 146 |
| 377 | 20230717 | 125200 | 858410788 | 1728 | 1732 | 1732 | 1727 | 7121 |
| 378 | 20230717 | 125100 | 846099427 | 1730 | 1730 | 1730 | 1730 | 100 |
| 379 | 20230717 | 125000 | 845926427 | 1732 | 1732 | 1732 | 1732 | 1 |
| 380 | 20230717 | 124900 | 845924695 | 1731 | 1732 | 1732 | 1731 | 2712 |
| 381 | 20230717 | 124800 | 841229513 | 1732 | 1732 | 1732 | 1732 | 0 |
| 382 | 20230717 | 124700 | 841229513 | 1732 | 1732 | 1732 | 1732 | 0 |
| 383 | 20230717 | 124600 | 841229513 | 1732 | 1731 | 1732 | 1730 | 187 |
| 384 | 20230717 | 124500 | 840905946 | 1732 | 1733 | 1733 | 1731 | 4115 |
| 385 | 20230717 | 124400 | 833776141 | 1734 | 1733 | 1734 | 1733 | 16 |
| 386 | 20230717 | 124300 | 833748412 | 1734 | 1733 | 1734 | 1733 | 426 |
| 387 | 20230717 | 124200 | 833010153 | 1733 | 1733 | 1733 | 1733 | 0 |
| 388 | 20230717 | 124100 | 833010153 | 1733 | 1731 | 1733 | 1731 | 1041 |
| 389 | 20230717 | 124000 | 831208180 | 1731 | 1731 | 1731 | 1731 | 829 |
| 390 | 20230717 | 123900 | 829773181 | 1731 | 1731 | 1731 | 1731 | 1000 |
| 391 | 20230717 | 123800 | 828042181 | 1731 | 1731 | 1731 | 1731 | 1817 |
| 392 | 20230717 | 123700 | 824896954 | 1731 | 1731 | 1731 | 1731 | 2 |
| 393 | 20230717 | 123600 | 824893492 | 1730 | 1730 | 1730 | 1730 | 0 |
| 394 | 20230717 | 123500 | 824893492 | 1730 | 1730 | 1730 | 1730 | 4489 |
| 395 | 20230717 | 123400 | 817127522 | 1728 | 1730 | 1730 | 1728 | 3164 |
| 396 | 20230717 | 123300 | 811654330 | 1728 | 1728 | 1728 | 1728 | 37 |
| 397 | 20230717 | 123200 | 811590394 | 1730 | 1730 | 1730 | 1730 | 47 |
| 398 | 20230717 | 123100 | 811509084 | 1730 | 1730 | 1730 | 1730 | 0 |
| 399 | 20230717 | 123000 | 811509084 | 1730 | 1730 | 1730 | 1730 | 0 |
| 400 | 20230717 | 122900 | 811509084 | 1730 | 1730 | 1730 | 1730 | 201 |
| 401 | 20230717 | 122800 | 811161354 | 1728 | 1730 | 1731 | 1728 | 21 |
| 402 | 20230717 | 122700 | 811125059 | 1731 | 1731 | 1731 | 1731 | 0 |
| 403 | 20230717 | 122600 | 811125059 | 1731 | 1732 | 1732 | 1731 | 14 |
| 404 | 20230717 | 122500 | 811100824 | 1733 | 1733 | 1733 | 1733 | 1 |
| 405 | 20230717 | 122400 | 811099091 | 1733 | 1729 | 1733 | 1729 | 501 |
| 406 | 20230717 | 122300 | 810232858 | 1735 | 1735 | 1735 | 1735 | 1 |
| 407 | 20230717 | 122200 | 810231123 | 1735 | 1734 | 1735 | 1734 | 3392 |
| 408 | 20230717 | 122100 | 804349394 | 1734 | 1734 | 1734 | 1734 | 16 |
| 409 | 20230717 | 122000 | 804321650 | 1734 | 1734 | 1734 | 1734 | 18 |
| 410 | 20230717 | 121900 | 804290438 | 1729 | 1729 | 1731 | 1729 | 4030 |
| 411 | 20230717 | 121800 | 797321972 | 1729 | 1729 | 1729 | 1729 | 0 |
| 412 | 20230717 | 121700 | 797321972 | 1729 | 1729 | 1729 | 1729 | 1500 |
| 413 | 20230717 | 121600 | 794728472 | 1727 | 1727 | 1727 | 1727 | 24 |
| 414 | 20230717 | 121500 | 794687024 | 1727 | 1727 | 1727 | 1727 | 76 |
| 415 | 20230717 | 121400 | 794555772 | 1727 | 1727 | 1727 | 1727 | 28 |
| 416 | 20230717 | 121300 | 794507416 | 1727 | 1727 | 1727 | 1727 | 424 |
| 417 | 20230717 | 121200 | 793775168 | 1729 | 1727 | 1729 | 1727 | 151 |
| 418 | 20230717 | 121100 | 793514389 | 1727 | 1729 | 1729 | 1727 | 5335 |
| 419 | 20230717 | 121000 | 784295501 | 1729 | 1730 | 1730 | 1729 | 710 |
| 420 | 20230717 | 120900 | 783067733 | 1730 | 1731 | 1731 | 1730 | 268 |
| 421 | 20230717 | 120800 | 782604063 | 1732 | 1732 | 1732 | 1732 | 0 |
| 422 | 20230717 | 120700 | 782604063 | 1732 | 1732 | 1732 | 1732 | 4 |
| 423 | 20230717 | 120600 | 782597135 | 1732 | 1732 | 1732 | 1732 | 874 |
| 424 | 20230717 | 120500 | 781083367 | 1731 | 1731 | 1731 | 1731 | 1 |
| 425 | 20230717 | 120400 | 781081636 | 1732 | 1732 | 1732 | 1732 | 117 |
| 426 | 20230717 | 120300 | 780878992 | 1731 | 1731 | 1731 | 1731 | 0 |
| 427 | 20230717 | 120200 | 780878992 | 1731 | 1732 | 1732 | 1731 | 42 |
| 428 | 20230717 | 120100 | 780806249 | 1732 | 1732 | 1732 | 1732 | 0 |
| 429 | 20230717 | 120000 | 780806249 | 1732 | 1735 | 1735 | 1732 | 4 |
| 430 | 20230717 | 115900 | 780799315 | 1735 | 1735 | 1735 | 1735 | 0 |
| 431 | 20230717 | 115800 | 780799315 | 1735 | 1734 | 1735 | 1734 | 295 |
| 432 | 20230717 | 115700 | 780287745 | 1734 | 1728 | 1734 | 1728 | 2708 |
| 433 | 20230717 | 115600 | 775592493 | 1728 | 1728 | 1728 | 1727 | 1251 |
| 434 | 20230717 | 115500 | 773430770 | 1728 | 1728 | 1728 | 1728 | 22 |
| 435 | 20230717 | 115400 | 773392754 | 1728 | 1728 | 1728 | 1728 | 41 |
| 436 | 20230717 | 115300 | 773321906 | 1734 | 1734 | 1734 | 1734 | 7 |
| 437 | 20230717 | 115200 | 773309768 | 1728 | 1728 | 1728 | 1728 | 815 |
| 438 | 20230717 | 115100 | 771901448 | 1728 | 1728 | 1728 | 1728 | 1000 |
| 439 | 20230717 | 115000 | 770173448 | 1728 | 1728 | 1728 | 1728 | 111 |
| 440 | 20230717 | 114900 | 769981640 | 1728 | 1728 | 1728 | 1728 | 0 |
| 441 | 20230717 | 114800 | 769981640 | 1728 | 1728 | 1728 | 1728 | 242 |
| 442 | 20230717 | 114700 | 769563464 | 1729 | 1734 | 1734 | 1729 | 365 |
| 443 | 20230717 | 114600 | 768932034 | 1734 | 1730 | 1734 | 1730 | 2619 |
| 444 | 20230717 | 114500 | 764400688 | 1729 | 1730 | 1730 | 1729 | 509 |
| 445 | 20230717 | 114400 | 763520552 | 1729 | 1732 | 1732 | 1729 | 270 |
| 446 | 20230717 | 114300 | 763053422 | 1734 | 1730 | 1735 | 1728 | 2067 |
| 447 | 20230717 | 114200 | 759475931 | 1730 | 1734 | 1734 | 1730 | 597 |
| 448 | 20230717 | 114100 | 758442865 | 1734 | 1734 | 1734 | 1734 | 1420 |
| 449 | 20230717 | 114000 | 755980585 | 1733 | 1732 | 1733 | 1732 | 601 |
| 450 | 20230717 | 113900 | 754939053 | 1733 | 1730 | 1733 | 1730 | 100 |
| 451 | 20230717 | 113800 | 754765783 | 1735 | 1728 | 1735 | 1728 | 727 |
| 452 | 20230717 | 113700 | 753507461 | 1728 | 1728 | 1728 | 1728 | 0 |
| 453 | 20230717 | 113600 | 753507461 | 1728 | 1728 | 1728 | 1728 | 662 |
| 454 | 20230717 | 113500 | 752363525 | 1728 | 1728 | 1728 | 1728 | 157 |
| 455 | 20230717 | 113400 | 752092229 | 1728 | 1728 | 1728 | 1728 | 25 |
| 456 | 20230717 | 113300 | 752049029 | 1728 | 1729 | 1730 | 1728 | 89 |
| 457 | 20230717 | 113200 | 751895207 | 1730 | 1731 | 1731 | 1730 | 43 |
| 458 | 20230717 | 113100 | 751820814 | 1730 | 1731 | 1731 | 1730 | 403 |
| 459 | 20230717 | 113000 | 751123294 | 1735 | 1735 | 1735 | 1735 | 0 |
| 460 | 20230717 | 112900 | 751123294 | 1735 | 1735 | 1735 | 1735 | 0 |
| 461 | 20230717 | 112800 | 751123294 | 1735 | 1735 | 1735 | 1735 | 986 |
| 462 | 20230717 | 112700 | 749412584 | 1734 | 1734 | 1734 | 1734 | 356 |
| 463 | 20230717 | 112600 | 748795280 | 1734 | 1731 | 1735 | 1731 | 3071 |
| 464 | 20230717 | 112500 | 743471419 | 1731 | 1729 | 1731 | 1727 | 17508 |
| 465 | 20230717 | 112400 | 713182227 | 1728 | 1729 | 1730 | 1728 | 5814 |
| 466 | 20230717 | 112300 | 703125051 | 1729 | 1723 | 1729 | 1723 | 1174 |
| 467 | 20230717 | 112200 | 701102243 | 1723 | 1729 | 1729 | 1722 | 3242 |
| 468 | 20230717 | 112100 | 695503151 | 1729 | 1728 | 1729 | 1728 | 1801 |
| 469 | 20230717 | 112000 | 692390023 | 1724 | 1724 | 1724 | 1723 | 322 |
| 470 | 20230717 | 111900 | 691835001 | 1728 | 1728 | 1728 | 1728 | 80 |
| 471 | 20230717 | 111800 | 691696761 | 1729 | 1728 | 1729 | 1728 | 1920 |
| 472 | 20230717 | 111700 | 688378001 | 1728 | 1727 | 1728 | 1727 | 6498 |
| 473 | 20230717 | 111600 | 677155168 | 1728 | 1728 | 1728 | 1728 | 256 |
| 474 | 20230717 | 111500 | 676712800 | 1728 | 1728 | 1728 | 1728 | 50 |
| 475 | 20230717 | 111400 | 676626400 | 1728 | 1728 | 1728 | 1728 | 1557 |
| 476 | 20230717 | 111300 | 673935904 | 1728 | 1722 | 1728 | 1719 | 11 |
| 477 | 20230717 | 111200 | 673916980 | 1725 | 1725 | 1725 | 1725 | 0 |
| 478 | 20230717 | 111100 | 673916980 | 1725 | 1729 | 1729 | 1725 | 2477 |
| 479 | 20230717 | 111000 | 669639960 | 1729 | 1727 | 1729 | 1726 | 325 |
| 480 | 20230717 | 110900 | 669078052 | 1726 | 1730 | 1730 | 1726 | 654 |
| 481 | 20230717 | 110800 | 667949208 | 1730 | 1729 | 1730 | 1729 | 1440 |
| 482 | 20230717 | 110700 | 665458388 | 1729 | 1720 | 1729 | 1719 | 292 |
| 483 | 20230717 | 110600 | 664956330 | 1726 | 1726 | 1726 | 1726 | 0 |
| 484 | 20230717 | 110500 | 664956330 | 1726 | 1726 | 1726 | 1726 | 1246 |
| 485 | 20230717 | 110400 | 662805734 | 1726 | 1720 | 1726 | 1719 | 1131 |
| 486 | 20230717 | 110300 | 660861506 | 1719 | 1719 | 1719 | 1719 | 0 |
| 487 | 20230717 | 110200 | 660861506 | 1719 | 1721 | 1726 | 1719 | 5560 |
| 488 | 20230717 | 110100 | 651296471 | 1721 | 1721 | 1721 | 1721 | 25 |
| 489 | 20230717 | 110000 | 651253446 | 1727 | 1727 | 1727 | 1727 | 5 |
| 490 | 20230717 | 105900 | 651244811 | 1721 | 1727 | 1727 | 1721 | 1181 |
| 491 | 20230717 | 105800 | 649212304 | 1720 | 1720 | 1720 | 1720 | 0 |
| 492 | 20230717 | 105700 | 649212304 | 1720 | 1720 | 1720 | 1720 | 0 |
| 493 | 20230717 | 105600 | 649212304 | 1720 | 1720 | 1720 | 1720 | 0 |
| 494 | 20230717 | 105500 | 649212304 | 1720 | 1721 | 1721 | 1720 | 60 |
| 495 | 20230717 | 105400 | 649109079 | 1727 | 1727 | 1727 | 1727 | 1163 |
| 496 | 20230717 | 105300 | 647100578 | 1727 | 1727 | 1727 | 1727 | 0 |
| 497 | 20230717 | 105200 | 647100578 | 1727 | 1727 | 1727 | 1727 | 1160 |
| 498 | 20230717 | 105100 | 645097258 | 1727 | 1727 | 1727 | 1727 | 0 |
| 499 | 20230717 | 105000 | 645097258 | 1727 | 1727 | 1727 | 1727 | 0 |
| 500 | 20230717 | 104900 | 645097258 | 1727 | 1724 | 1727 | 1720 | 1001 |
| 501 | 20230717 | 104800 | 643375042 | 1729 | 1729 | 1729 | 1729 | 0 |
| 502 | 20230717 | 104700 | 643375042 | 1729 | 1729 | 1729 | 1729 | 0 |
| 503 | 20230717 | 104600 | 643375042 | 1729 | 1729 | 1729 | 1729 | 683 |
| 504 | 20230717 | 104500 | 642194135 | 1729 | 1729 | 1729 | 1729 | 116 |
| 505 | 20230717 | 104400 | 641993571 | 1730 | 1730 | 1730 | 1730 | 0 |
| 506 | 20230717 | 104300 | 641993571 | 1730 | 1730 | 1730 | 1730 | 0 |
| 507 | 20230717 | 104200 | 641993571 | 1730 | 1730 | 1730 | 1730 | 8 |
| 508 | 20230717 | 104100 | 641979731 | 1730 | 1727 | 1730 | 1721 | 2833 |
| 509 | 20230717 | 104000 | 637098524 | 1732 | 1727 | 1732 | 1726 | 2730 |
| 510 | 20230717 | 103900 | 632384759 | 1733 | 1733 | 1733 | 1733 | 1 |
| 511 | 20230717 | 103800 | 632383026 | 1730 | 1733 | 1733 | 1726 | 6577 |
| 512 | 20230717 | 103700 | 621015572 | 1733 | 1730 | 1733 | 1730 | 252 |
| 513 | 20230717 | 103600 | 620579606 | 1733 | 1733 | 1734 | 1733 | 658 |
| 514 | 20230717 | 103500 | 619439211 | 1733 | 1731 | 1733 | 1731 | 571 |
| 515 | 20230717 | 103400 | 618450808 | 1731 | 1731 | 1731 | 1729 | 268 |
| 516 | 20230717 | 103300 | 617987169 | 1732 | 1734 | 1734 | 1732 | 12 |
| 517 | 20230717 | 103200 | 617966378 | 1733 | 1733 | 1733 | 1733 | 1959 |
| 518 | 20230717 | 103100 | 614571431 | 1733 | 1729 | 1733 | 1729 | 2 |
| 519 | 20230717 | 103000 | 614567969 | 1734 | 1734 | 1734 | 1734 | 0 |
| 520 | 20230717 | 102900 | 614567969 | 1734 | 1724 | 1734 | 1724 | 701 |
| 521 | 20230717 | 102800 | 613353411 | 1724 | 1734 | 1734 | 1724 | 603 |
| 522 | 20230717 | 102700 | 612308819 | 1733 | 1730 | 1734 | 1728 | 6804 |
| 523 | 20230717 | 102600 | 600551493 | 1734 | 1734 | 1734 | 1734 | 1 |
| 524 | 20230717 | 102500 | 600549759 | 1728 | 1735 | 1735 | 1728 | 1250 |
| 525 | 20230717 | 102400 | 598388768 | 1736 | 1736 | 1736 | 1736 | 0 |
| 526 | 20230717 | 102300 | 598388768 | 1736 | 1736 | 1736 | 1736 | 10 |
| 527 | 20230717 | 102200 | 598371408 | 1736 | 1736 | 1736 | 1736 | 611 |
| 528 | 20230717 | 102100 | 597310712 | 1732 | 1735 | 1736 | 1732 | 4831 |
| 529 | 20230717 | 102000 | 588939547 | 1735 | 1730 | 1735 | 1728 | 3113 |
| 530 | 20230717 | 101900 | 583549458 | 1730 | 1728 | 1730 | 1728 | 454 |
| 531 | 20230717 | 101800 | 582764227 | 1728 | 1726 | 1729 | 1726 | 11428 |
| 532 | 20230717 | 101700 | 563027944 | 1721 | 1726 | 1726 | 1721 | 103 |
| 533 | 20230717 | 101600 | 562850181 | 1727 | 1727 | 1727 | 1727 | 0 |
| 534 | 20230717 | 101500 | 562850181 | 1727 | 1727 | 1727 | 1727 | 129 |
| 535 | 20230717 | 101400 | 562627398 | 1726 | 1723 | 1726 | 1723 | 4878 |
| 536 | 20230717 | 101300 | 554216180 | 1723 | 1716 | 1723 | 1716 | 236 |
| 537 | 20230717 | 101200 | 553811197 | 1716 | 1716 | 1716 | 1716 | 234 |
| 538 | 20230717 | 101100 | 553409653 | 1724 | 1724 | 1724 | 1724 | 0 |
| 539 | 20230717 | 101000 | 553409653 | 1724 | 1724 | 1724 | 1724 | 0 |
| 540 | 20230717 | 100900 | 553409653 | 1724 | 1724 | 1724 | 1724 | 0 |
| 541 | 20230717 | 100800 | 553409653 | 1724 | 1716 | 1724 | 1711 | 4685 |
| 542 | 20230717 | 100700 | 545387713 | 1722 | 1724 | 1724 | 1722 | 151 |
| 543 | 20230717 | 100600 | 545127491 | 1724 | 1724 | 1724 | 1724 | 1 |
| 544 | 20230717 | 100500 | 545125767 | 1716 | 1716 | 1716 | 1716 | 1 |
| 545 | 20230717 | 100400 | 545124051 | 1724 | 1724 | 1724 | 1724 | 500 |
| 546 | 20230717 | 100300 | 544262051 | 1724 | 1724 | 1724 | 1724 | 1105 |
| 547 | 20230717 | 100200 | 542357031 | 1725 | 1722 | 1725 | 1722 | 3 |
| 548 | 20230717 | 100100 | 542351859 | 1722 | 1722 | 1722 | 1713 | 258 |
| 549 | 20230717 | 100000 | 541907906 | 1722 | 1713 | 1722 | 1712 | 2704 |
| 550 | 20230717 | 095900 | 537275538 | 1722 | 1722 | 1722 | 1722 | 22 |
| 551 | 20230717 | 095800 | 537237654 | 1722 | 1716 | 1722 | 1716 | 5339 |
| 552 | 20230717 | 095700 | 528071291 | 1717 | 1717 | 1717 | 1717 | 6 |
| 553 | 20230717 | 095600 | 528060989 | 1710 | 1717 | 1717 | 1710 | 1226 |
| 554 | 20230717 | 095500 | 525962362 | 1710 | 1710 | 1710 | 1710 | 306 |
| 555 | 20230717 | 095400 | 525439102 | 1717 | 1717 | 1717 | 1717 | 50 |
| 556 | 20230717 | 095300 | 525353252 | 1717 | 1717 | 1717 | 1717 | 122 |
| 557 | 20230717 | 095200 | 525143778 | 1718 | 1709 | 1718 | 1709 | 849 |
| 558 | 20230717 | 095100 | 523692549 | 1718 | 1718 | 1718 | 1718 | 40 |
| 559 | 20230717 | 095000 | 523623829 | 1718 | 1718 | 1718 | 1718 | 244 |
| 560 | 20230717 | 094900 | 523204637 | 1709 | 1710 | 1710 | 1709 | 787 |
| 561 | 20230717 | 094800 | 521858872 | 1718 | 1710 | 1718 | 1710 | 77 |
| 562 | 20230717 | 094700 | 521726906 | 1710 | 1711 | 1718 | 1710 | 2136 |
| 563 | 20230717 | 094600 | 518073703 | 1711 | 1711 | 1711 | 1711 | 2841 |
| 564 | 20230717 | 094500 | 513212752 | 1718 | 1713 | 1718 | 1710 | 2804 |
| 565 | 20230717 | 094400 | 508410662 | 1712 | 1712 | 1712 | 1711 | 527 |
| 566 | 20230717 | 094300 | 507508448 | 1713 | 1719 | 1719 | 1712 | 1905 |
| 567 | 20230717 | 094200 | 504244964 | 1720 | 1713 | 1720 | 1713 | 251 |
| 568 | 20230717 | 094100 | 503814994 | 1720 | 1718 | 1720 | 1713 | 2860 |
| 569 | 20230717 | 094000 | 498906794 | 1718 | 1718 | 1718 | 1718 | 1006 |
| 570 | 20230717 | 093900 | 497178486 | 1714 | 1728 | 1728 | 1713 | 6457 |
| 571 | 20230717 | 093800 | 486085539 | 1728 | 1726 | 1728 | 1721 | 9914 |
| 572 | 20230717 | 093700 | 469013634 | 1726 | 1729 | 1730 | 1726 | 421 |
| 573 | 20230717 | 093600 | 468285962 | 1729 | 1730 | 1730 | 1729 | 343 |
| 574 | 20230717 | 093500 | 467692914 | 1729 | 1729 | 1729 | 1728 | 34 |
| 575 | 20230717 | 093400 | 467634144 | 1728 | 1730 | 1735 | 1728 | 3553 |
| 576 | 20230717 | 093300 | 461474737 | 1730 | 1727 | 1730 | 1727 | 871 |
| 577 | 20230717 | 093200 | 459969350 | 1726 | 1726 | 1728 | 1725 | 13780 |
| 578 | 20230717 | 093100 | 436194331 | 1726 | 1727 | 1727 | 1725 | 1138 |
| 579 | 20230717 | 093000 | 434231073 | 1727 | 1727 | 1727 | 1725 | 201 |
| 580 | 20230717 | 092900 | 433884326 | 1729 | 1729 | 1729 | 1726 | 1301 |
| 581 | 20230717 | 092800 | 431637797 | 1735 | 1733 | 1735 | 1725 | 5113 |
| 582 | 20230717 | 092700 | 422792747 | 1735 | 1733 | 1735 | 1733 | 2759 |
| 583 | 20230717 | 092600 | 418009423 | 1732 | 1732 | 1733 | 1732 | 8761 |
| 584 | 20230717 | 092500 | 402833613 | 1732 | 1722 | 1732 | 1721 | 13655 |
| 585 | 20230717 | 092400 | 379279696 | 1722 | 1729 | 1738 | 1722 | 18980 |
| 586 | 20230717 | 092300 | 346365052 | 1724 | 1727 | 1730 | 1724 | 3942 |
| 587 | 20230717 | 092200 | 339552729 | 1721 | 1713 | 1727 | 1713 | 10616 |
| 588 | 20230717 | 092100 | 321314574 | 1716 | 1707 | 1716 | 1707 | 8187 |
| 589 | 20230717 | 092000 | 307319466 | 1709 | 1710 | 1710 | 1700 | 1113 |
| 590 | 20230717 | 091900 | 305426527 | 1710 | 1710 | 1710 | 1700 | 1933 |
| 591 | 20230717 | 091800 | 302139717 | 1711 | 1701 | 1711 | 1700 | 336 |
| 592 | 20230717 | 091700 | 301567893 | 1700 | 1703 | 1712 | 1700 | 2957 |
| 593 | 20230717 | 091600 | 296531830 | 1702 | 1701 | 1702 | 1700 | 2285 |
| 594 | 20230717 | 091500 | 292642860 | 1702 | 1700 | 1703 | 1700 | 10827 |
| 595 | 20230717 | 091400 | 274236952 | 1700 | 1700 | 1700 | 1691 | 2622 |
| 596 | 20230717 | 091300 | 269781085 | 1700 | 1703 | 1703 | 1691 | 2359 |
| 597 | 20230717 | 091200 | 265789874 | 1702 | 1689 | 1702 | 1689 | 13708 |
| 598 | 20230717 | 091100 | 242606873 | 1678 | 1688 | 1689 | 1677 | 3350 |
| 599 | 20230717 | 091000 | 236981738 | 1688 | 1690 | 1690 | 1677 | 3124 |
| 600 | 20230717 | 090900 | 231727551 | 1678 | 1690 | 1690 | 1678 | 178 |
| 601 | 20230717 | 090800 | 231427356 | 1681 | 1679 | 1685 | 1674 | 16872 |
| 602 | 20230717 | 090700 | 203066457 | 1672 | 1680 | 1680 | 1672 | 4790 |
| 603 | 20230717 | 090600 | 195048251 | 1680 | 1680 | 1680 | 1672 | 11614 |
| 604 | 20230717 | 090500 | 175574559 | 1680 | 1675 | 1680 | 1673 | 14912 |
| 605 | 20230717 | 090400 | 150557979 | 1675 | 1683 | 1686 | 1673 | 11431 |
| 606 | 20230717 | 090300 | 131392007 | 1682 | 1696 | 1696 | 1678 | 24795 |
| 607 | 20230717 | 090200 | 89581050 | 1703 | 1698 | 1703 | 1695 | 3861 |
| 608 | 20230717 | 090100 | 83035696 | 1698 | 1710 | 1710 | 1698 | 21260 |
| 609 | 20230717 | 090000 | 46841872 | 1710 | 1710 | 1712 | 1710 | 25045 |