30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 3 | 20230718 | 190800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 4 | 20230718 | 190700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 5 | 20230718 | 190600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 6 | 20230718 | 190500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 7 | 20230718 | 190400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 8 | 20230718 | 190300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 9 | 20230718 | 190200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 10 | 20230718 | 190100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 11 | 20230718 | 190000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 12 | 20230718 | 185900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 13 | 20230718 | 185800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 14 | 20230718 | 185700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 15 | 20230718 | 185600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 16 | 20230718 | 185500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 17 | 20230718 | 185400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 18 | 20230718 | 185300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 19 | 20230718 | 185200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 20 | 20230718 | 185100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 21 | 20230718 | 185000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 22 | 20230718 | 184900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 23 | 20230718 | 184800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 24 | 20230718 | 184700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 25 | 20230718 | 184600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 26 | 20230718 | 184500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 27 | 20230718 | 184400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 28 | 20230718 | 184300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 29 | 20230718 | 184200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 30 | 20230718 | 184100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 31 | 20230718 | 184000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 32 | 20230718 | 183900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 33 | 20230718 | 183800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 34 | 20230718 | 183700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 35 | 20230718 | 183600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 36 | 20230718 | 183500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 37 | 20230718 | 183400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 38 | 20230718 | 183300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 39 | 20230718 | 183200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 40 | 20230718 | 183100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 41 | 20230718 | 183000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 42 | 20230718 | 182900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 43 | 20230718 | 182800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 44 | 20230718 | 182700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 45 | 20230718 | 182600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 46 | 20230718 | 182500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 47 | 20230718 | 182400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 48 | 20230718 | 182300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 49 | 20230718 | 182200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 50 | 20230718 | 182100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 51 | 20230718 | 182000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 52 | 20230718 | 181900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 53 | 20230718 | 181800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 54 | 20230718 | 181700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 55 | 20230718 | 181600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 56 | 20230718 | 181500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 57 | 20230718 | 181400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 58 | 20230718 | 181300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 59 | 20230718 | 181200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 60 | 20230718 | 181100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 61 | 20230718 | 181000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 62 | 20230718 | 180900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 63 | 20230718 | 180800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 64 | 20230718 | 180700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 65 | 20230718 | 180600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 66 | 20230718 | 180500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 67 | 20230718 | 180400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 68 | 20230718 | 180300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 69 | 20230718 | 180200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 70 | 20230718 | 180100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 71 | 20230718 | 180000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 72 | 20230718 | 175900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 73 | 20230718 | 175800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 74 | 20230718 | 175700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 75 | 20230718 | 175600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 76 | 20230718 | 175500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 77 | 20230718 | 175400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 78 | 20230718 | 175300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 79 | 20230718 | 175200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 80 | 20230718 | 175100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 81 | 20230718 | 175000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 82 | 20230718 | 174900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 83 | 20230718 | 174800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 84 | 20230718 | 174700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 85 | 20230718 | 174600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 86 | 20230718 | 174500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 87 | 20230718 | 174400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 88 | 20230718 | 174300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 89 | 20230718 | 174200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 90 | 20230718 | 174100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 91 | 20230718 | 174000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 92 | 20230718 | 173900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 93 | 20230718 | 173800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 94 | 20230718 | 173700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 95 | 20230718 | 173600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 96 | 20230718 | 173500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 97 | 20230718 | 173400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 98 | 20230718 | 173300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 99 | 20230718 | 173200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 100 | 20230718 | 173100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 101 | 20230718 | 173000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 102 | 20230718 | 172900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 103 | 20230718 | 172800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 104 | 20230718 | 172700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 105 | 20230718 | 172600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 106 | 20230718 | 172500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 107 | 20230718 | 172400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 108 | 20230718 | 172300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 109 | 20230718 | 172200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 110 | 20230718 | 172100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 111 | 20230718 | 172000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 112 | 20230718 | 171900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 113 | 20230718 | 171800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 114 | 20230718 | 171700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 115 | 20230718 | 171600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 116 | 20230718 | 171500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 117 | 20230718 | 171400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 118 | 20230718 | 171300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 119 | 20230718 | 171200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 120 | 20230718 | 171100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 121 | 20230718 | 171000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 122 | 20230718 | 170900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 123 | 20230718 | 170800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 124 | 20230718 | 170700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 125 | 20230718 | 170600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 126 | 20230718 | 170500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 127 | 20230718 | 170400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 128 | 20230718 | 170300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 129 | 20230718 | 170200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 130 | 20230718 | 170100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 131 | 20230718 | 170000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 132 | 20230718 | 165900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 133 | 20230718 | 165800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 134 | 20230718 | 165700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 135 | 20230718 | 165600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 136 | 20230718 | 165500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 137 | 20230718 | 165400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 138 | 20230718 | 165300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 139 | 20230718 | 165200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 140 | 20230718 | 165100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 141 | 20230718 | 165000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 142 | 20230718 | 164900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 143 | 20230718 | 164800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 144 | 20230718 | 164700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 145 | 20230718 | 164600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 146 | 20230718 | 164500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 147 | 20230718 | 164400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 148 | 20230718 | 164300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 149 | 20230718 | 164200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 150 | 20230718 | 164100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 151 | 20230718 | 164000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 152 | 20230718 | 163900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 153 | 20230718 | 163800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 154 | 20230718 | 163700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 155 | 20230718 | 163600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 156 | 20230718 | 163500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 157 | 20230718 | 163400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 158 | 20230718 | 163300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 159 | 20230718 | 163200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 160 | 20230718 | 163100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 161 | 20230718 | 163000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 162 | 20230718 | 162900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 163 | 20230718 | 162800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 164 | 20230718 | 162700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 165 | 20230718 | 162600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 166 | 20230718 | 162500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 167 | 20230718 | 162400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 168 | 20230718 | 162300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 169 | 20230718 | 162200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 170 | 20230718 | 162100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 171 | 20230718 | 162000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 172 | 20230718 | 161900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 173 | 20230718 | 161800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 174 | 20230718 | 161700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 175 | 20230718 | 161600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 176 | 20230718 | 161500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 177 | 20230718 | 161400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 178 | 20230718 | 161300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 179 | 20230718 | 161200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 180 | 20230718 | 161100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 181 | 20230718 | 161000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 182 | 20230718 | 160900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 183 | 20230718 | 160800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 184 | 20230718 | 160700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 185 | 20230718 | 160600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 186 | 20230718 | 160500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 187 | 20230718 | 160400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 188 | 20230718 | 160300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 189 | 20230718 | 160200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 190 | 20230718 | 160100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 191 | 20230718 | 160000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 192 | 20230718 | 155900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 193 | 20230718 | 155800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 194 | 20230718 | 155700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 195 | 20230718 | 155600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 196 | 20230718 | 155500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 197 | 20230718 | 155400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 198 | 20230718 | 155300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 199 | 20230718 | 155200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 200 | 20230718 | 155100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 201 | 20230718 | 155000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 202 | 20230718 | 154900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 203 | 20230718 | 154800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 204 | 20230718 | 154700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 205 | 20230718 | 154600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 206 | 20230718 | 154500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 207 | 20230718 | 154400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 208 | 20230718 | 154300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 209 | 20230718 | 154200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 210 | 20230718 | 154100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 211 | 20230718 | 154000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 212 | 20230718 | 153900 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 213 | 20230718 | 153800 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 214 | 20230718 | 153700 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 215 | 20230718 | 153600 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 216 | 20230718 | 153500 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 217 | 20230718 | 153400 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 218 | 20230718 | 153300 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 219 | 20230718 | 153200 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 220 | 20230718 | 153100 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 0 |
| 221 | 20230718 | 153000 | 1338187874 | 1633 | 1633 | 1633 | 1633 | 71064 |
| 222 | 20230718 | 152900 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 223 | 20230718 | 152800 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 224 | 20230718 | 152700 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 225 | 20230718 | 152600 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 226 | 20230718 | 152500 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 227 | 20230718 | 152400 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 228 | 20230718 | 152300 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 229 | 20230718 | 152200 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 230 | 20230718 | 152100 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 231 | 20230718 | 152000 | 1222140362 | 1646 | 1646 | 1646 | 1646 | 0 |
| 232 | 20230718 | 151900 | 1222140362 | 1646 | 1655 | 1663 | 1646 | 14834 |
| 233 | 20230718 | 151800 | 1197654574 | 1666 | 1669 | 1669 | 1654 | 7583 |
| 234 | 20230718 | 151700 | 1185072381 | 1669 | 1665 | 1669 | 1663 | 2953 |
| 235 | 20230718 | 151600 | 1180159208 | 1665 | 1665 | 1669 | 1665 | 2385 |
| 236 | 20230718 | 151500 | 1176185843 | 1665 | 1671 | 1672 | 1665 | 9109 |
| 237 | 20230718 | 151400 | 1161005771 | 1665 | 1671 | 1673 | 1665 | 15569 |
| 238 | 20230718 | 151300 | 1135051862 | 1671 | 1670 | 1671 | 1669 | 2776 |
| 239 | 20230718 | 151200 | 1130417390 | 1670 | 1671 | 1672 | 1670 | 1149 |
| 240 | 20230718 | 151100 | 1128498309 | 1671 | 1670 | 1671 | 1670 | 1996 |
| 241 | 20230718 | 151000 | 1125164432 | 1666 | 1666 | 1670 | 1666 | 1113 |
| 242 | 20230718 | 150900 | 1123310142 | 1669 | 1670 | 1670 | 1669 | 1386 |
| 243 | 20230718 | 150800 | 1120996150 | 1670 | 1666 | 1670 | 1666 | 1860 |
| 244 | 20230718 | 150700 | 1117891717 | 1670 | 1668 | 1671 | 1668 | 2650 |
| 245 | 20230718 | 150600 | 1113468196 | 1667 | 1668 | 1669 | 1667 | 4222 |
| 246 | 20230718 | 150500 | 1106425185 | 1669 | 1669 | 1670 | 1669 | 3104 |
| 247 | 20230718 | 150400 | 1101243786 | 1670 | 1671 | 1671 | 1670 | 891 |
| 248 | 20230718 | 150300 | 1099755680 | 1671 | 1669 | 1671 | 1669 | 3100 |
| 249 | 20230718 | 150200 | 1094581139 | 1668 | 1668 | 1670 | 1668 | 1405 |
| 250 | 20230718 | 150100 | 1092236731 | 1668 | 1657 | 1670 | 1657 | 2389 |
| 251 | 20230718 | 150000 | 1088255379 | 1668 | 1658 | 1668 | 1658 | 1305 |
| 252 | 20230718 | 145900 | 1086091649 | 1658 | 1668 | 1668 | 1658 | 4881 |
| 253 | 20230718 | 145800 | 1077989144 | 1668 | 1668 | 1668 | 1668 | 20 |
| 254 | 20230718 | 145700 | 1077955784 | 1667 | 1667 | 1667 | 1667 | 305 |
| 255 | 20230718 | 145600 | 1077447349 | 1667 | 1667 | 1667 | 1667 | 280 |
| 256 | 20230718 | 145500 | 1076980589 | 1667 | 1668 | 1668 | 1667 | 572 |
| 257 | 20230718 | 145400 | 1076026793 | 1668 | 1665 | 1668 | 1665 | 1496 |
| 258 | 20230718 | 145300 | 1073532698 | 1666 | 1666 | 1666 | 1666 | 246 |
| 259 | 20230718 | 145200 | 1073122862 | 1666 | 1665 | 1666 | 1665 | 1173 |
| 260 | 20230718 | 145100 | 1071168744 | 1666 | 1666 | 1666 | 1666 | 723 |
| 261 | 20230718 | 145000 | 1069964226 | 1666 | 1666 | 1666 | 1657 | 1523 |
| 262 | 20230718 | 144900 | 1067432375 | 1666 | 1666 | 1668 | 1666 | 656 |
| 263 | 20230718 | 144800 | 1066339357 | 1666 | 1664 | 1666 | 1664 | 222 |
| 264 | 20230718 | 144700 | 1065969756 | 1665 | 1663 | 1665 | 1663 | 23 |
| 265 | 20230718 | 144600 | 1065931477 | 1665 | 1664 | 1665 | 1664 | 635 |
| 266 | 20230718 | 144500 | 1064874836 | 1663 | 1663 | 1663 | 1663 | 287 |
| 267 | 20230718 | 144400 | 1064397555 | 1664 | 1657 | 1664 | 1657 | 379 |
| 268 | 20230718 | 144300 | 1063769545 | 1664 | 1665 | 1665 | 1664 | 2 |
| 269 | 20230718 | 144200 | 1063766216 | 1655 | 1664 | 1665 | 1655 | 1754 |
| 270 | 20230718 | 144100 | 1060855941 | 1656 | 1658 | 1658 | 1656 | 57 |
| 271 | 20230718 | 144000 | 1060761546 | 1656 | 1658 | 1668 | 1655 | 4536 |
| 272 | 20230718 | 143900 | 1053246412 | 1658 | 1658 | 1658 | 1658 | 2500 |
| 273 | 20230718 | 143800 | 1049101412 | 1658 | 1659 | 1668 | 1658 | 4921 |
| 274 | 20230718 | 143700 | 1040912510 | 1659 | 1664 | 1664 | 1659 | 1827 |
| 275 | 20230718 | 143600 | 1037878092 | 1664 | 1664 | 1664 | 1664 | 203 |
| 276 | 20230718 | 143500 | 1037540300 | 1664 | 1664 | 1664 | 1663 | 423 |
| 277 | 20230718 | 143400 | 1036836675 | 1660 | 1660 | 1660 | 1660 | 2000 |
| 278 | 20230718 | 143300 | 1033516675 | 1660 | 1663 | 1664 | 1660 | 2628 |
| 279 | 20230718 | 143200 | 1029152152 | 1660 | 1661 | 1661 | 1660 | 2000 |
| 280 | 20230718 | 143100 | 1025831968 | 1661 | 1661 | 1661 | 1661 | 0 |
| 281 | 20230718 | 143000 | 1025831968 | 1661 | 1663 | 1663 | 1661 | 14 |
| 282 | 20230718 | 142900 | 1025808694 | 1663 | 1660 | 1663 | 1660 | 1667 |
| 283 | 20230718 | 142800 | 1023038980 | 1660 | 1660 | 1660 | 1660 | 22 |
| 284 | 20230718 | 142700 | 1023002460 | 1660 | 1661 | 1662 | 1660 | 2235 |
| 285 | 20230718 | 142600 | 1019292074 | 1660 | 1660 | 1660 | 1660 | 6293 |
| 286 | 20230718 | 142500 | 1008845694 | 1660 | 1660 | 1660 | 1660 | 1083 |
| 287 | 20230718 | 142400 | 1007047914 | 1660 | 1660 | 1660 | 1655 | 2626 |
| 288 | 20230718 | 142300 | 1002689344 | 1655 | 1660 | 1660 | 1655 | 1645 |
| 289 | 20230718 | 142200 | 999966734 | 1655 | 1655 | 1655 | 1655 | 103 |
| 290 | 20230718 | 142100 | 999796269 | 1660 | 1655 | 1660 | 1655 | 132 |
| 291 | 20230718 | 142000 | 999577734 | 1655 | 1656 | 1659 | 1655 | 3223 |
| 292 | 20230718 | 141900 | 994237324 | 1659 | 1659 | 1659 | 1659 | 0 |
| 293 | 20230718 | 141800 | 994237324 | 1659 | 1657 | 1659 | 1657 | 57 |
| 294 | 20230718 | 141700 | 994142873 | 1657 | 1657 | 1657 | 1657 | 2200 |
| 295 | 20230718 | 141600 | 990497473 | 1659 | 1659 | 1659 | 1659 | 298 |
| 296 | 20230718 | 141500 | 990003091 | 1656 | 1656 | 1656 | 1656 | 1 |
| 297 | 20230718 | 141400 | 990001435 | 1656 | 1656 | 1656 | 1656 | 347 |
| 298 | 20230718 | 141300 | 989426803 | 1656 | 1656 | 1656 | 1656 | 1200 |
| 299 | 20230718 | 141200 | 987439603 | 1660 | 1660 | 1660 | 1660 | 4 |
| 300 | 20230718 | 141100 | 987432963 | 1655 | 1655 | 1655 | 1655 | 0 |
| 301 | 20230718 | 141000 | 987432963 | 1655 | 1655 | 1655 | 1655 | 800 |
| 302 | 20230718 | 140900 | 986108963 | 1655 | 1660 | 1660 | 1655 | 1413 |
| 303 | 20230718 | 140800 | 983763393 | 1661 | 1660 | 1661 | 1660 | 2125 |
| 304 | 20230718 | 140700 | 980235774 | 1654 | 1660 | 1660 | 1654 | 2 |
| 305 | 20230718 | 140600 | 980232460 | 1660 | 1660 | 1660 | 1660 | 1 |
| 306 | 20230718 | 140500 | 980230800 | 1653 | 1654 | 1654 | 1653 | 6 |
| 307 | 20230718 | 140400 | 980220879 | 1660 | 1660 | 1660 | 1660 | 1040 |
| 308 | 20230718 | 140300 | 978494479 | 1660 | 1652 | 1661 | 1652 | 2857 |
| 309 | 20230718 | 140200 | 973774209 | 1652 | 1660 | 1660 | 1652 | 1232 |
| 310 | 20230718 | 140100 | 971734830 | 1660 | 1661 | 1661 | 1660 | 1247 |
| 311 | 20230718 | 140000 | 969664808 | 1661 | 1661 | 1661 | 1661 | 0 |
| 312 | 20230718 | 135900 | 969664808 | 1661 | 1661 | 1661 | 1661 | 1000 |
| 313 | 20230718 | 135800 | 968003808 | 1661 | 1660 | 1661 | 1655 | 1356 |
| 314 | 20230718 | 135700 | 965753104 | 1660 | 1662 | 1662 | 1660 | 1728 |
| 315 | 20230718 | 135600 | 962883124 | 1661 | 1661 | 1661 | 1661 | 0 |
| 316 | 20230718 | 135500 | 962883124 | 1661 | 1661 | 1661 | 1661 | 17 |
| 317 | 20230718 | 135400 | 962854887 | 1661 | 1653 | 1661 | 1652 | 1821 |
| 318 | 20230718 | 135300 | 959840351 | 1653 | 1653 | 1653 | 1653 | 0 |
| 319 | 20230718 | 135200 | 959840351 | 1653 | 1656 | 1656 | 1653 | 1039 |
| 320 | 20230718 | 135100 | 958121890 | 1656 | 1656 | 1656 | 1656 | 100 |
| 321 | 20230718 | 135000 | 957956290 | 1656 | 1656 | 1656 | 1656 | 330 |
| 322 | 20230718 | 134900 | 957409810 | 1656 | 1662 | 1662 | 1656 | 498 |
| 323 | 20230718 | 134800 | 956584429 | 1662 | 1662 | 1662 | 1662 | 0 |
| 324 | 20230718 | 134700 | 956584429 | 1662 | 1662 | 1662 | 1662 | 0 |
| 325 | 20230718 | 134600 | 956584429 | 1662 | 1662 | 1662 | 1662 | 634 |
| 326 | 20230718 | 134500 | 955530721 | 1664 | 1664 | 1664 | 1664 | 0 |
| 327 | 20230718 | 134400 | 955530721 | 1664 | 1664 | 1664 | 1664 | 0 |
| 328 | 20230718 | 134300 | 955530721 | 1664 | 1664 | 1664 | 1664 | 560 |
| 329 | 20230718 | 134200 | 954598881 | 1664 | 1656 | 1664 | 1655 | 1404 |
| 330 | 20230718 | 134100 | 952274391 | 1656 | 1659 | 1659 | 1656 | 901 |
| 331 | 20230718 | 134000 | 950781483 | 1664 | 1664 | 1664 | 1664 | 0 |
| 332 | 20230718 | 133900 | 950781483 | 1664 | 1664 | 1664 | 1664 | 1 |
| 333 | 20230718 | 133800 | 950779819 | 1658 | 1664 | 1664 | 1658 | 507 |
| 334 | 20230718 | 133700 | 949938960 | 1664 | 1661 | 1664 | 1660 | 393 |
| 335 | 20230718 | 133600 | 949286506 | 1664 | 1664 | 1664 | 1664 | 0 |
| 336 | 20230718 | 133500 | 949286506 | 1664 | 1664 | 1664 | 1664 | 13 |
| 337 | 20230718 | 133400 | 949264874 | 1664 | 1664 | 1664 | 1664 | 0 |
| 338 | 20230718 | 133300 | 949264874 | 1664 | 1663 | 1664 | 1662 | 617 |
| 339 | 20230718 | 133200 | 948238526 | 1664 | 1664 | 1664 | 1664 | 0 |
| 340 | 20230718 | 133100 | 948238526 | 1664 | 1664 | 1664 | 1664 | 0 |
| 341 | 20230718 | 133000 | 948238526 | 1664 | 1664 | 1664 | 1664 | 0 |
| 342 | 20230718 | 132900 | 948238526 | 1664 | 1664 | 1664 | 1658 | 3286 |
| 343 | 20230718 | 132800 | 942789607 | 1659 | 1659 | 1659 | 1659 | 12 |
| 344 | 20230718 | 132700 | 942769699 | 1665 | 1665 | 1665 | 1665 | 1 |
| 345 | 20230718 | 132600 | 942768034 | 1665 | 1660 | 1665 | 1660 | 355 |
| 346 | 20230718 | 132500 | 942178729 | 1666 | 1666 | 1666 | 1666 | 51 |
| 347 | 20230718 | 132400 | 942093763 | 1663 | 1663 | 1663 | 1663 | 800 |
| 348 | 20230718 | 132300 | 940763363 | 1661 | 1661 | 1661 | 1661 | 168 |
| 349 | 20230718 | 132200 | 940484315 | 1661 | 1661 | 1662 | 1661 | 647 |
| 350 | 20230718 | 132100 | 939409647 | 1661 | 1664 | 1670 | 1661 | 1408 |
| 351 | 20230718 | 132000 | 937070125 | 1667 | 1667 | 1667 | 1667 | 7 |
| 352 | 20230718 | 131900 | 937058456 | 1668 | 1664 | 1670 | 1664 | 1119 |
| 353 | 20230718 | 131800 | 935190986 | 1664 | 1664 | 1664 | 1664 | 0 |
| 354 | 20230718 | 131700 | 935190986 | 1664 | 1664 | 1664 | 1664 | 0 |
| 355 | 20230718 | 131600 | 935190986 | 1664 | 1663 | 1664 | 1662 | 180 |
| 356 | 20230718 | 131500 | 934891646 | 1664 | 1661 | 1664 | 1661 | 41 |
| 357 | 20230718 | 131400 | 934823425 | 1664 | 1664 | 1664 | 1664 | 23 |
| 358 | 20230718 | 131300 | 934785153 | 1664 | 1664 | 1664 | 1664 | 0 |
| 359 | 20230718 | 131200 | 934785153 | 1664 | 1664 | 1664 | 1664 | 76 |
| 360 | 20230718 | 131100 | 934658689 | 1663 | 1662 | 1663 | 1659 | 3064 |
| 361 | 20230718 | 131000 | 929563269 | 1659 | 1659 | 1659 | 1659 | 20 |
| 362 | 20230718 | 130900 | 929530089 | 1660 | 1662 | 1662 | 1660 | 1248 |
| 363 | 20230718 | 130800 | 927458369 | 1662 | 1662 | 1662 | 1662 | 12 |
| 364 | 20230718 | 130700 | 927438425 | 1662 | 1662 | 1662 | 1662 | 28 |
| 365 | 20230718 | 130600 | 927391889 | 1662 | 1662 | 1662 | 1662 | 0 |
| 366 | 20230718 | 130500 | 927391889 | 1662 | 1660 | 1662 | 1660 | 513 |
| 367 | 20230718 | 130400 | 926540289 | 1660 | 1660 | 1660 | 1660 | 66 |
| 368 | 20230718 | 130300 | 926430729 | 1660 | 1660 | 1660 | 1660 | 50 |
| 369 | 20230718 | 130200 | 926347729 | 1658 | 1660 | 1660 | 1657 | 1029 |
| 370 | 20230718 | 130100 | 924641646 | 1658 | 1662 | 1662 | 1658 | 176 |
| 371 | 20230718 | 130000 | 924349834 | 1663 | 1663 | 1663 | 1663 | 0 |
| 372 | 20230718 | 125900 | 924349834 | 1663 | 1658 | 1663 | 1658 | 875 |
| 373 | 20230718 | 125800 | 922898209 | 1663 | 1663 | 1663 | 1663 | 41 |
| 374 | 20230718 | 125700 | 922830026 | 1662 | 1662 | 1662 | 1658 | 1113 |
| 375 | 20230718 | 125600 | 920984472 | 1661 | 1661 | 1661 | 1661 | 176 |
| 376 | 20230718 | 125500 | 920692136 | 1661 | 1660 | 1661 | 1659 | 4081 |
| 377 | 20230718 | 125400 | 913919541 | 1660 | 1660 | 1660 | 1660 | 201 |
| 378 | 20230718 | 125300 | 913585881 | 1660 | 1660 | 1660 | 1660 | 146 |
| 379 | 20230718 | 125200 | 913343521 | 1660 | 1661 | 1661 | 1660 | 2867 |
| 380 | 20230718 | 125100 | 908581491 | 1660 | 1661 | 1661 | 1660 | 46 |
| 381 | 20230718 | 125000 | 908505089 | 1660 | 1659 | 1660 | 1659 | 610 |
| 382 | 20230718 | 124900 | 907493008 | 1659 | 1659 | 1659 | 1659 | 21 |
| 383 | 20230718 | 124800 | 907458169 | 1659 | 1655 | 1659 | 1655 | 21 |
| 384 | 20230718 | 124700 | 907423334 | 1658 | 1658 | 1658 | 1658 | 890 |
| 385 | 20230718 | 124600 | 905947714 | 1658 | 1658 | 1658 | 1651 | 5871 |
| 386 | 20230718 | 124500 | 896239376 | 1651 | 1651 | 1651 | 1651 | 620 |
| 387 | 20230718 | 124400 | 895215756 | 1658 | 1658 | 1658 | 1658 | 0 |
| 388 | 20230718 | 124300 | 895215756 | 1658 | 1653 | 1658 | 1650 | 1516 |
| 389 | 20230718 | 124200 | 892711363 | 1653 | 1653 | 1653 | 1653 | 1032 |
| 390 | 20230718 | 124100 | 891005467 | 1658 | 1658 | 1658 | 1658 | 0 |
| 391 | 20230718 | 124000 | 891005467 | 1658 | 1658 | 1658 | 1651 | 602 |
| 392 | 20230718 | 123900 | 890011521 | 1658 | 1658 | 1658 | 1658 | 67 |
| 393 | 20230718 | 123800 | 889900435 | 1658 | 1658 | 1658 | 1658 | 0 |
| 394 | 20230718 | 123700 | 889900435 | 1658 | 1658 | 1658 | 1653 | 702 |
| 395 | 20230718 | 123600 | 888740019 | 1653 | 1653 | 1653 | 1652 | 1630 |
| 396 | 20230718 | 123500 | 886046758 | 1653 | 1657 | 1658 | 1653 | 6448 |
| 397 | 20230718 | 123400 | 875369672 | 1658 | 1657 | 1658 | 1657 | 534 |
| 398 | 20230718 | 123300 | 874484809 | 1657 | 1656 | 1657 | 1656 | 253 |
| 399 | 20230718 | 123200 | 874065830 | 1656 | 1655 | 1656 | 1655 | 893 |
| 400 | 20230718 | 123100 | 872587159 | 1655 | 1653 | 1655 | 1653 | 364 |
| 401 | 20230718 | 123000 | 871985369 | 1653 | 1652 | 1653 | 1652 | 6386 |
| 402 | 20230718 | 122900 | 861431229 | 1652 | 1652 | 1652 | 1652 | 1721 |
| 403 | 20230718 | 122800 | 858588137 | 1646 | 1646 | 1653 | 1646 | 2892 |
| 404 | 20230718 | 122700 | 853814787 | 1646 | 1646 | 1646 | 1645 | 3001 |
| 405 | 20230718 | 122600 | 848877120 | 1654 | 1654 | 1654 | 1654 | 0 |
| 406 | 20230718 | 122500 | 848877120 | 1654 | 1645 | 1654 | 1645 | 11 |
| 407 | 20230718 | 122400 | 848859016 | 1656 | 1653 | 1656 | 1643 | 25026 |
| 408 | 20230718 | 122300 | 807570941 | 1653 | 1656 | 1656 | 1653 | 921 |
| 409 | 20230718 | 122200 | 806045840 | 1656 | 1653 | 1656 | 1653 | 404 |
| 410 | 20230718 | 122100 | 805378019 | 1653 | 1656 | 1656 | 1653 | 119 |
| 411 | 20230718 | 122000 | 805181306 | 1656 | 1653 | 1656 | 1653 | 202 |
| 412 | 20230718 | 121900 | 804846824 | 1653 | 1653 | 1657 | 1653 | 1006 |
| 413 | 20230718 | 121800 | 803183886 | 1657 | 1657 | 1657 | 1653 | 2963 |
| 414 | 20230718 | 121700 | 798282767 | 1658 | 1658 | 1658 | 1658 | 0 |
| 415 | 20230718 | 121600 | 798282767 | 1658 | 1654 | 1658 | 1653 | 891 |
| 416 | 20230718 | 121500 | 796809043 | 1657 | 1657 | 1657 | 1657 | 15 |
| 417 | 20230718 | 121400 | 796784188 | 1660 | 1653 | 1660 | 1653 | 13 |
| 418 | 20230718 | 121300 | 796762622 | 1661 | 1661 | 1661 | 1661 | 2 |
| 419 | 20230718 | 121200 | 796759300 | 1661 | 1661 | 1661 | 1661 | 200 |
| 420 | 20230718 | 121100 | 796427100 | 1661 | 1661 | 1661 | 1661 | 1 |
| 421 | 20230718 | 121000 | 796425439 | 1652 | 1661 | 1661 | 1652 | 932 |
| 422 | 20230718 | 120900 | 794885766 | 1662 | 1662 | 1662 | 1662 | 0 |
| 423 | 20230718 | 120800 | 794885766 | 1662 | 1653 | 1662 | 1652 | 9834 |
| 424 | 20230718 | 120700 | 778632348 | 1653 | 1657 | 1657 | 1653 | 152 |
| 425 | 20230718 | 120600 | 778380492 | 1663 | 1663 | 1663 | 1663 | 7 |
| 426 | 20230718 | 120500 | 778368851 | 1660 | 1666 | 1666 | 1660 | 129 |
| 427 | 20230718 | 120400 | 778154073 | 1666 | 1666 | 1666 | 1666 | 0 |
| 428 | 20230718 | 120300 | 778154073 | 1666 | 1654 | 1666 | 1653 | 616 |
| 429 | 20230718 | 120200 | 777133882 | 1668 | 1668 | 1668 | 1668 | 11 |
| 430 | 20230718 | 120100 | 777115534 | 1660 | 1655 | 1660 | 1653 | 4874 |
| 431 | 20230718 | 120000 | 769034727 | 1659 | 1659 | 1659 | 1659 | 10 |
| 432 | 20230718 | 115900 | 769018137 | 1659 | 1658 | 1660 | 1655 | 1273 |
| 433 | 20230718 | 115800 | 766909931 | 1658 | 1659 | 1661 | 1658 | 241 |
| 434 | 20230718 | 115700 | 766509883 | 1659 | 1659 | 1659 | 1659 | 306 |
| 435 | 20230718 | 115600 | 766002229 | 1659 | 1659 | 1659 | 1659 | 15 |
| 436 | 20230718 | 115500 | 765977344 | 1656 | 1656 | 1656 | 1655 | 1298 |
| 437 | 20230718 | 115400 | 763828856 | 1656 | 1661 | 1661 | 1656 | 3267 |
| 438 | 20230718 | 115300 | 758411472 | 1661 | 1661 | 1661 | 1656 | 727 |
| 439 | 20230718 | 115200 | 757206907 | 1661 | 1661 | 1661 | 1657 | 661 |
| 440 | 20230718 | 115100 | 756111618 | 1658 | 1659 | 1659 | 1658 | 557 |
| 441 | 20230718 | 115000 | 755187617 | 1662 | 1662 | 1662 | 1662 | 69 |
| 442 | 20230718 | 114900 | 755072939 | 1663 | 1663 | 1663 | 1663 | 129 |
| 443 | 20230718 | 114800 | 754858412 | 1658 | 1658 | 1663 | 1658 | 642 |
| 444 | 20230718 | 114700 | 753793971 | 1663 | 1663 | 1663 | 1663 | 1 |
| 445 | 20230718 | 114600 | 753792308 | 1663 | 1657 | 1663 | 1657 | 21 |
| 446 | 20230718 | 114500 | 753757445 | 1657 | 1657 | 1657 | 1657 | 1000 |
| 447 | 20230718 | 114400 | 752100445 | 1663 | 1663 | 1663 | 1663 | 1 |
| 448 | 20230718 | 114300 | 752098782 | 1663 | 1662 | 1663 | 1657 | 35 |
| 449 | 20230718 | 114200 | 752040749 | 1662 | 1663 | 1663 | 1657 | 5 |
| 450 | 20230718 | 114100 | 752032448 | 1657 | 1658 | 1663 | 1657 | 7313 |
| 451 | 20230718 | 114000 | 739907435 | 1663 | 1663 | 1663 | 1663 | 0 |
| 452 | 20230718 | 113900 | 739907435 | 1663 | 1658 | 1663 | 1658 | 2 |
| 453 | 20230718 | 113800 | 739904114 | 1658 | 1663 | 1663 | 1658 | 1219 |
| 454 | 20230718 | 113700 | 737880971 | 1660 | 1660 | 1663 | 1660 | 3719 |
| 455 | 20230718 | 113600 | 731701341 | 1659 | 1660 | 1660 | 1659 | 6 |
| 456 | 20230718 | 113500 | 731691386 | 1658 | 1662 | 1662 | 1658 | 545 |
| 457 | 20230718 | 113400 | 730787127 | 1659 | 1662 | 1662 | 1659 | 621 |
| 458 | 20230718 | 113300 | 729756193 | 1662 | 1661 | 1662 | 1661 | 174 |
| 459 | 20230718 | 113200 | 729467178 | 1662 | 1670 | 1670 | 1662 | 1802 |
| 460 | 20230718 | 113100 | 726472141 | 1670 | 1669 | 1670 | 1669 | 40 |
| 461 | 20230718 | 113000 | 726405351 | 1670 | 1665 | 1670 | 1663 | 1689 |
| 462 | 20230718 | 112900 | 723593538 | 1670 | 1670 | 1670 | 1670 | 10 |
| 463 | 20230718 | 112800 | 723576838 | 1670 | 1670 | 1670 | 1665 | 822 |
| 464 | 20230718 | 112700 | 722208118 | 1670 | 1668 | 1670 | 1664 | 1871 |
| 465 | 20230718 | 112600 | 719092892 | 1667 | 1670 | 1670 | 1667 | 132 |
| 466 | 20230718 | 112500 | 718872668 | 1672 | 1670 | 1672 | 1670 | 1079 |
| 467 | 20230718 | 112400 | 717070352 | 1671 | 1670 | 1671 | 1670 | 445 |
| 468 | 20230718 | 112300 | 716327199 | 1666 | 1664 | 1666 | 1664 | 495 |
| 469 | 20230718 | 112200 | 715503253 | 1664 | 1663 | 1664 | 1663 | 2873 |
| 470 | 20230718 | 112100 | 710723327 | 1663 | 1663 | 1663 | 1663 | 295 |
| 471 | 20230718 | 112000 | 710232742 | 1664 | 1664 | 1664 | 1664 | 0 |
| 472 | 20230718 | 111900 | 710232742 | 1664 | 1664 | 1664 | 1664 | 623 |
| 473 | 20230718 | 111800 | 709196070 | 1655 | 1655 | 1655 | 1655 | 0 |
| 474 | 20230718 | 111700 | 709196070 | 1655 | 1655 | 1655 | 1653 | 1768 |
| 475 | 20230718 | 111600 | 706272281 | 1667 | 1667 | 1667 | 1667 | 1 |
| 476 | 20230718 | 111500 | 706270614 | 1652 | 1665 | 1665 | 1652 | 1652 |
| 477 | 20230718 | 111400 | 703524943 | 1668 | 1668 | 1668 | 1668 | 1 |
| 478 | 20230718 | 111300 | 703523275 | 1665 | 1665 | 1669 | 1665 | 2430 |
| 479 | 20230718 | 111200 | 699472950 | 1664 | 1659 | 1664 | 1659 | 425 |
| 480 | 20230718 | 111100 | 698766305 | 1655 | 1659 | 1659 | 1650 | 6268 |
| 481 | 20230718 | 111000 | 688389344 | 1664 | 1665 | 1665 | 1659 | 2763 |
| 482 | 20230718 | 110900 | 683804591 | 1665 | 1665 | 1665 | 1665 | 2 |
| 483 | 20230718 | 110800 | 683801261 | 1668 | 1668 | 1668 | 1668 | 4 |
| 484 | 20230718 | 110700 | 683794589 | 1668 | 1668 | 1668 | 1668 | 20 |
| 485 | 20230718 | 110600 | 683761229 | 1668 | 1662 | 1668 | 1660 | 5030 |
| 486 | 20230718 | 110500 | 675410531 | 1662 | 1662 | 1669 | 1661 | 512 |
| 487 | 20230718 | 110400 | 674560020 | 1661 | 1661 | 1661 | 1661 | 0 |
| 488 | 20230718 | 110300 | 674560020 | 1661 | 1661 | 1661 | 1661 | 12 |
| 489 | 20230718 | 110200 | 674540088 | 1671 | 1665 | 1671 | 1665 | 4 |
| 490 | 20230718 | 110100 | 674533422 | 1671 | 1665 | 1671 | 1665 | 101 |
| 491 | 20230718 | 110000 | 674365197 | 1671 | 1662 | 1671 | 1660 | 3130 |
| 492 | 20230718 | 105900 | 669166986 | 1662 | 1671 | 1671 | 1662 | 8359 |
| 493 | 20230718 | 105800 | 655265413 | 1670 | 1670 | 1670 | 1670 | 910 |
| 494 | 20230718 | 105700 | 653745713 | 1670 | 1670 | 1670 | 1665 | 280 |
| 495 | 20230718 | 105600 | 653278503 | 1669 | 1669 | 1669 | 1669 | 1801 |
| 496 | 20230718 | 105500 | 650272634 | 1669 | 1665 | 1670 | 1665 | 264 |
| 497 | 20230718 | 105400 | 649832029 | 1665 | 1665 | 1665 | 1665 | 4 |
| 498 | 20230718 | 105300 | 649825369 | 1673 | 1673 | 1673 | 1673 | 100 |
| 499 | 20230718 | 105200 | 649658069 | 1673 | 1673 | 1673 | 1673 | 0 |
| 500 | 20230718 | 105100 | 649658069 | 1673 | 1673 | 1673 | 1673 | 1 |
| 501 | 20230718 | 105000 | 649656396 | 1665 | 1666 | 1670 | 1665 | 4238 |
| 502 | 20230718 | 104900 | 642598065 | 1673 | 1673 | 1673 | 1673 | 50 |
| 503 | 20230718 | 104800 | 642514415 | 1674 | 1675 | 1675 | 1673 | 40 |
| 504 | 20230718 | 104700 | 642447451 | 1675 | 1669 | 1675 | 1663 | 16192 |
| 505 | 20230718 | 104600 | 615374097 | 1669 | 1669 | 1669 | 1663 | 6357 |
| 506 | 20230718 | 104500 | 604796274 | 1680 | 1677 | 1680 | 1669 | 7 |
| 507 | 20230718 | 104400 | 604784542 | 1670 | 1671 | 1676 | 1670 | 2307 |
| 508 | 20230718 | 104300 | 600931791 | 1676 | 1676 | 1676 | 1676 | 89 |
| 509 | 20230718 | 104200 | 600782627 | 1676 | 1671 | 1676 | 1670 | 1002 |
| 510 | 20230718 | 104100 | 599108351 | 1675 | 1675 | 1675 | 1675 | 532 |
| 511 | 20230718 | 104000 | 598217251 | 1675 | 1675 | 1675 | 1675 | 320 |
| 512 | 20230718 | 103900 | 597681251 | 1675 | 1675 | 1675 | 1675 | 1080 |
| 513 | 20230718 | 103800 | 595872251 | 1675 | 1675 | 1675 | 1672 | 18 |
| 514 | 20230718 | 103700 | 595842107 | 1675 | 1674 | 1675 | 1674 | 600 |
| 515 | 20230718 | 103600 | 594837234 | 1674 | 1674 | 1674 | 1672 | 4 |
| 516 | 20230718 | 103500 | 594830541 | 1673 | 1673 | 1673 | 1673 | 91 |
| 517 | 20230718 | 103400 | 594678298 | 1673 | 1675 | 1675 | 1673 | 19 |
| 518 | 20230718 | 103300 | 594646482 | 1675 | 1673 | 1675 | 1673 | 1000 |
| 519 | 20230718 | 103200 | 592971485 | 1671 | 1671 | 1671 | 1671 | 145 |
| 520 | 20230718 | 103100 | 592729190 | 1675 | 1672 | 1675 | 1672 | 200 |
| 521 | 20230718 | 103000 | 592394196 | 1675 | 1673 | 1675 | 1671 | 516 |
| 522 | 20230718 | 102900 | 591531942 | 1673 | 1676 | 1678 | 1673 | 271 |
| 523 | 20230718 | 102800 | 591078123 | 1678 | 1674 | 1678 | 1674 | 6 |
| 524 | 20230718 | 102700 | 591068069 | 1674 | 1674 | 1677 | 1674 | 803 |
| 525 | 20230718 | 102600 | 589723840 | 1674 | 1675 | 1679 | 1674 | 3051 |
| 526 | 20230718 | 102500 | 584616123 | 1674 | 1671 | 1679 | 1671 | 246 |
| 527 | 20230718 | 102400 | 584204812 | 1674 | 1677 | 1679 | 1670 | 574 |
| 528 | 20230718 | 102300 | 583243158 | 1670 | 1677 | 1677 | 1670 | 465 |
| 529 | 20230718 | 102200 | 582463395 | 1677 | 1677 | 1677 | 1677 | 16 |
| 530 | 20230718 | 102100 | 582436563 | 1677 | 1674 | 1677 | 1670 | 3093 |
| 531 | 20230718 | 102000 | 577268914 | 1676 | 1676 | 1676 | 1676 | 0 |
| 532 | 20230718 | 101900 | 577268914 | 1676 | 1676 | 1676 | 1676 | 10 |
| 533 | 20230718 | 101800 | 577252154 | 1676 | 1676 | 1676 | 1676 | 5 |
| 534 | 20230718 | 101700 | 577243774 | 1676 | 1670 | 1676 | 1670 | 130 |
| 535 | 20230718 | 101600 | 577026191 | 1670 | 1678 | 1680 | 1670 | 1586 |
| 536 | 20230718 | 101500 | 574373867 | 1680 | 1680 | 1680 | 1680 | 200 |
| 537 | 20230718 | 101400 | 574037867 | 1679 | 1679 | 1679 | 1679 | 111 |
| 538 | 20230718 | 101300 | 573851498 | 1679 | 1679 | 1679 | 1679 | 1 |
| 539 | 20230718 | 101200 | 573849819 | 1679 | 1679 | 1679 | 1679 | 10 |
| 540 | 20230718 | 101100 | 573833029 | 1679 | 1679 | 1679 | 1677 | 11 |
| 541 | 20230718 | 101000 | 573814568 | 1674 | 1675 | 1675 | 1674 | 3000 |
| 542 | 20230718 | 100900 | 568792563 | 1674 | 1679 | 1679 | 1674 | 6563 |
| 543 | 20230718 | 100800 | 557792683 | 1678 | 1681 | 1681 | 1678 | 1368 |
| 544 | 20230718 | 100700 | 555495414 | 1680 | 1685 | 1685 | 1680 | 5651 |
| 545 | 20230718 | 100600 | 546001682 | 1685 | 1678 | 1685 | 1678 | 145 |
| 546 | 20230718 | 100500 | 545758201 | 1678 | 1678 | 1685 | 1677 | 593 |
| 547 | 20230718 | 100400 | 544760956 | 1677 | 1677 | 1683 | 1677 | 2407 |
| 548 | 20230718 | 100300 | 540719117 | 1676 | 1683 | 1683 | 1676 | 2778 |
| 549 | 20230718 | 100200 | 536057349 | 1687 | 1681 | 1687 | 1681 | 1459 |
| 550 | 20230718 | 100100 | 533597761 | 1680 | 1679 | 1680 | 1675 | 503 |
| 551 | 20230718 | 100000 | 532754403 | 1676 | 1677 | 1679 | 1675 | 2403 |
| 552 | 20230718 | 095900 | 528726454 | 1677 | 1675 | 1677 | 1675 | 319 |
| 553 | 20230718 | 095800 | 528191984 | 1676 | 1676 | 1677 | 1675 | 2003 |
| 554 | 20230718 | 095700 | 524835553 | 1675 | 1677 | 1678 | 1675 | 2574 |
| 555 | 20230718 | 095600 | 520520046 | 1678 | 1684 | 1684 | 1678 | 1650 |
| 556 | 20230718 | 095500 | 517750419 | 1684 | 1684 | 1684 | 1678 | 1196 |
| 557 | 20230718 | 095400 | 515742800 | 1684 | 1677 | 1692 | 1677 | 2220 |
| 558 | 20230718 | 095300 | 512009416 | 1678 | 1673 | 1681 | 1672 | 19690 |
| 559 | 20230718 | 095200 | 479064947 | 1674 | 1678 | 1678 | 1622 | 26170 |
| 560 | 20230718 | 095100 | 435660365 | 1678 | 1684 | 1684 | 1678 | 11753 |
| 561 | 20230718 | 095000 | 415912847 | 1683 | 1685 | 1692 | 1682 | 4511 |
| 562 | 20230718 | 094900 | 408322355 | 1685 | 1690 | 1692 | 1684 | 10702 |
| 563 | 20230718 | 094800 | 390287927 | 1687 | 1691 | 1692 | 1687 | 12608 |
| 564 | 20230718 | 094700 | 368992085 | 1692 | 1692 | 1692 | 1689 | 234 |
| 565 | 20230718 | 094600 | 368596809 | 1690 | 1695 | 1696 | 1690 | 3210 |
| 566 | 20230718 | 094500 | 363169037 | 1701 | 1701 | 1701 | 1701 | 0 |
| 567 | 20230718 | 094400 | 363169037 | 1701 | 1701 | 1701 | 1701 | 69 |
| 568 | 20230718 | 094300 | 363051668 | 1701 | 1701 | 1701 | 1701 | 55 |
| 569 | 20230718 | 094200 | 362958113 | 1695 | 1691 | 1695 | 1690 | 544 |
| 570 | 20230718 | 094100 | 362036943 | 1695 | 1689 | 1695 | 1689 | 3322 |
| 571 | 20230718 | 094000 | 356422808 | 1690 | 1695 | 1695 | 1690 | 4098 |
| 572 | 20230718 | 093900 | 349497088 | 1695 | 1691 | 1695 | 1690 | 333 |
| 573 | 20230718 | 093800 | 348933713 | 1690 | 1697 | 1701 | 1690 | 10928 |
| 574 | 20230718 | 093700 | 330449314 | 1692 | 1700 | 1700 | 1692 | 3163 |
| 575 | 20230718 | 093600 | 325082062 | 1699 | 1699 | 1699 | 1699 | 1101 |
| 576 | 20230718 | 093500 | 323211463 | 1692 | 1691 | 1692 | 1690 | 3389 |
| 577 | 20230718 | 093400 | 317481829 | 1691 | 1707 | 1707 | 1691 | 20819 |
| 578 | 20230718 | 093300 | 282070506 | 1707 | 1707 | 1707 | 1703 | 3187 |
| 579 | 20230718 | 093200 | 276633999 | 1707 | 1713 | 1713 | 1707 | 3299 |
| 580 | 20230718 | 093100 | 270995926 | 1716 | 1710 | 1716 | 1710 | 665 |
| 581 | 20230718 | 093000 | 269855425 | 1710 | 1718 | 1718 | 1710 | 15248 |
| 582 | 20230718 | 092900 | 243757704 | 1718 | 1719 | 1719 | 1717 | 2980 |
| 583 | 20230718 | 092800 | 238636597 | 1729 | 1729 | 1729 | 1729 | 5 |
| 584 | 20230718 | 092700 | 238627952 | 1729 | 1729 | 1729 | 1719 | 552 |
| 585 | 20230718 | 092600 | 237678654 | 1729 | 1729 | 1729 | 1729 | 54 |
| 586 | 20230718 | 092500 | 237585288 | 1729 | 1716 | 1729 | 1715 | 887 |
| 587 | 20230718 | 092400 | 236063671 | 1716 | 1716 | 1716 | 1716 | 67 |
| 588 | 20230718 | 092300 | 235948699 | 1715 | 1713 | 1716 | 1713 | 681 |
| 589 | 20230718 | 092200 | 234781099 | 1715 | 1714 | 1716 | 1712 | 2516 |
| 590 | 20230718 | 092100 | 230468442 | 1715 | 1715 | 1716 | 1713 | 2653 |
| 591 | 20230718 | 092000 | 225920407 | 1715 | 1718 | 1718 | 1715 | 3187 |
| 592 | 20230718 | 091900 | 220451401 | 1718 | 1724 | 1731 | 1718 | 12392 |
| 593 | 20230718 | 091800 | 199121239 | 1731 | 1725 | 1731 | 1724 | 1413 |
| 594 | 20230718 | 091700 | 196684436 | 1732 | 1735 | 1735 | 1723 | 19573 |
| 595 | 20230718 | 091600 | 162855383 | 1735 | 1735 | 1735 | 1730 | 930 |
| 596 | 20230718 | 091500 | 161246423 | 1735 | 1739 | 1739 | 1730 | 2470 |
| 597 | 20230718 | 091400 | 156968896 | 1735 | 1740 | 1740 | 1735 | 582 |
| 598 | 20230718 | 091300 | 155956878 | 1740 | 1740 | 1740 | 1736 | 618 |
| 599 | 20230718 | 091200 | 154883358 | 1740 | 1736 | 1740 | 1736 | 474 |
| 600 | 20230718 | 091100 | 154059948 | 1731 | 1731 | 1736 | 1731 | 2389 |
| 601 | 20230718 | 091000 | 149918477 | 1735 | 1735 | 1735 | 1730 | 3116 |
| 602 | 20230718 | 090900 | 144526046 | 1736 | 1734 | 1740 | 1732 | 5347 |
| 603 | 20230718 | 090800 | 135251072 | 1734 | 1734 | 1734 | 1730 | 2606 |
| 604 | 20230718 | 090700 | 130733352 | 1730 | 1736 | 1736 | 1730 | 2252 |
| 605 | 20230718 | 090600 | 126831527 | 1734 | 1740 | 1744 | 1734 | 8221 |
| 606 | 20230718 | 090500 | 112545925 | 1739 | 1745 | 1745 | 1739 | 885 |
| 607 | 20230718 | 090400 | 111001624 | 1737 | 1751 | 1751 | 1737 | 9941 |
| 608 | 20230718 | 090300 | 93640009 | 1751 | 1758 | 1759 | 1751 | 5502 |
| 609 | 20230718 | 090200 | 83983909 | 1758 | 1742 | 1770 | 1742 | 32624 |
| 610 | 20230718 | 090100 | 26667964 | 1742 | 1735 | 1742 | 1734 | 3279 |
| 611 | 20230718 | 090000 | 20973883 | 1726 | 1726 | 1735 | 1726 | 12143 |