30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 3 | 20230727 | 190600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 4 | 20230727 | 190500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 5 | 20230727 | 190400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 6 | 20230727 | 190300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 7 | 20230727 | 190200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 8 | 20230727 | 190100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 9 | 20230727 | 190000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 10 | 20230727 | 185900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 11 | 20230727 | 185800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 12 | 20230727 | 185700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 13 | 20230727 | 185600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 14 | 20230727 | 185500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 15 | 20230727 | 185400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 16 | 20230727 | 185300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 17 | 20230727 | 185200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 18 | 20230727 | 185100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 19 | 20230727 | 185000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 20 | 20230727 | 184900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 21 | 20230727 | 184800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 22 | 20230727 | 184700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 23 | 20230727 | 184600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 24 | 20230727 | 184500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 25 | 20230727 | 184400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 26 | 20230727 | 184300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 27 | 20230727 | 184200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 28 | 20230727 | 184100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 29 | 20230727 | 184000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 30 | 20230727 | 183900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 31 | 20230727 | 183800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 32 | 20230727 | 183700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 33 | 20230727 | 183600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 34 | 20230727 | 183500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 35 | 20230727 | 183400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 36 | 20230727 | 183300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 37 | 20230727 | 183200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 38 | 20230727 | 183100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 39 | 20230727 | 183000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 40 | 20230727 | 182900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 41 | 20230727 | 182800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 42 | 20230727 | 182700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 43 | 20230727 | 182600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 44 | 20230727 | 182500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 45 | 20230727 | 182400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 46 | 20230727 | 182300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 47 | 20230727 | 182200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 48 | 20230727 | 182100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 49 | 20230727 | 182000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 50 | 20230727 | 181900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 51 | 20230727 | 181800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 52 | 20230727 | 181700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 53 | 20230727 | 181600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 54 | 20230727 | 181500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 55 | 20230727 | 181400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 56 | 20230727 | 181300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 57 | 20230727 | 181200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 58 | 20230727 | 181100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 59 | 20230727 | 181000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 60 | 20230727 | 180900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 61 | 20230727 | 180800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 62 | 20230727 | 180700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 63 | 20230727 | 180600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 64 | 20230727 | 180500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 65 | 20230727 | 180400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 66 | 20230727 | 180300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 67 | 20230727 | 180200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 68 | 20230727 | 180100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 69 | 20230727 | 180000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 70 | 20230727 | 175900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 71 | 20230727 | 175800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 72 | 20230727 | 175700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 73 | 20230727 | 175600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 74 | 20230727 | 175500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 75 | 20230727 | 175400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 76 | 20230727 | 175300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 77 | 20230727 | 175200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 78 | 20230727 | 175100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 79 | 20230727 | 175000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 80 | 20230727 | 174900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 81 | 20230727 | 174800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 82 | 20230727 | 174700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 83 | 20230727 | 174600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 84 | 20230727 | 174500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 85 | 20230727 | 174400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 86 | 20230727 | 174300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 87 | 20230727 | 174200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 88 | 20230727 | 174100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 89 | 20230727 | 174000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 90 | 20230727 | 173900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 91 | 20230727 | 173800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 92 | 20230727 | 173700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 93 | 20230727 | 173600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 94 | 20230727 | 173500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 95 | 20230727 | 173400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 96 | 20230727 | 173300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 97 | 20230727 | 173200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 98 | 20230727 | 173100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 99 | 20230727 | 173000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 100 | 20230727 | 172900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 101 | 20230727 | 172800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 102 | 20230727 | 172700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 103 | 20230727 | 172600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 104 | 20230727 | 172500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 105 | 20230727 | 172400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 106 | 20230727 | 172300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 107 | 20230727 | 172200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 108 | 20230727 | 172100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 109 | 20230727 | 172000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 110 | 20230727 | 171900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 111 | 20230727 | 171800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 112 | 20230727 | 171700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 113 | 20230727 | 171600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 114 | 20230727 | 171500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 115 | 20230727 | 171400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 116 | 20230727 | 171300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 117 | 20230727 | 171200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 118 | 20230727 | 171100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 119 | 20230727 | 171000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 120 | 20230727 | 170900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 121 | 20230727 | 170800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 122 | 20230727 | 170700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 123 | 20230727 | 170600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 124 | 20230727 | 170500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 125 | 20230727 | 170400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 126 | 20230727 | 170300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 127 | 20230727 | 170200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 128 | 20230727 | 170100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 129 | 20230727 | 170000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 130 | 20230727 | 165900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 131 | 20230727 | 165800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 132 | 20230727 | 165700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 133 | 20230727 | 165600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 134 | 20230727 | 165500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 135 | 20230727 | 165400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 136 | 20230727 | 165300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 137 | 20230727 | 165200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 138 | 20230727 | 165100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 139 | 20230727 | 165000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 140 | 20230727 | 164900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 141 | 20230727 | 164800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 142 | 20230727 | 164700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 143 | 20230727 | 164600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 144 | 20230727 | 164500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 145 | 20230727 | 164400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 146 | 20230727 | 164300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 147 | 20230727 | 164200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 148 | 20230727 | 164100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 149 | 20230727 | 164000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 150 | 20230727 | 163900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 151 | 20230727 | 163800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 152 | 20230727 | 163700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 153 | 20230727 | 163600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 154 | 20230727 | 163500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 155 | 20230727 | 163400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 156 | 20230727 | 163300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 157 | 20230727 | 163200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 158 | 20230727 | 163100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 159 | 20230727 | 163000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 160 | 20230727 | 162900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 161 | 20230727 | 162800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 162 | 20230727 | 162700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 163 | 20230727 | 162600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 164 | 20230727 | 162500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 165 | 20230727 | 162400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 166 | 20230727 | 162300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 167 | 20230727 | 162200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 168 | 20230727 | 162100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 169 | 20230727 | 162000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 170 | 20230727 | 161900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 171 | 20230727 | 161800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 172 | 20230727 | 161700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 173 | 20230727 | 161600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 174 | 20230727 | 161500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 175 | 20230727 | 161400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 176 | 20230727 | 161300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 177 | 20230727 | 161200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 178 | 20230727 | 161100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 179 | 20230727 | 161000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 180 | 20230727 | 160900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 181 | 20230727 | 160800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 182 | 20230727 | 160700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 183 | 20230727 | 160600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 184 | 20230727 | 160500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 185 | 20230727 | 160400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 186 | 20230727 | 160300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 187 | 20230727 | 160200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 188 | 20230727 | 160100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 189 | 20230727 | 160000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 190 | 20230727 | 155900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 191 | 20230727 | 155800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 192 | 20230727 | 155700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 193 | 20230727 | 155600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 194 | 20230727 | 155500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 195 | 20230727 | 155400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 196 | 20230727 | 155300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 197 | 20230727 | 155200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 198 | 20230727 | 155100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 199 | 20230727 | 155000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 200 | 20230727 | 154900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 201 | 20230727 | 154800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 202 | 20230727 | 154700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 203 | 20230727 | 154600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 204 | 20230727 | 154500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 205 | 20230727 | 154400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 206 | 20230727 | 154300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 207 | 20230727 | 154200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 208 | 20230727 | 154100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 209 | 20230727 | 154000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 210 | 20230727 | 153900 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 211 | 20230727 | 153800 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 212 | 20230727 | 153700 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 213 | 20230727 | 153600 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 214 | 20230727 | 153500 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 215 | 20230727 | 153400 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 216 | 20230727 | 153300 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 217 | 20230727 | 153200 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 218 | 20230727 | 153100 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 219 | 20230727 | 153000 | 1784562761 | 1429 | 1429 | 1429 | 1429 | 10427 |
| 220 | 20230727 | 152900 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 221 | 20230727 | 152800 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 222 | 20230727 | 152700 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 223 | 20230727 | 152600 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 224 | 20230727 | 152500 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 225 | 20230727 | 152400 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 226 | 20230727 | 152300 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 227 | 20230727 | 152200 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 228 | 20230727 | 152100 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 229 | 20230727 | 152000 | 1769662578 | 1421 | 1421 | 1421 | 1421 | 0 |
| 230 | 20230727 | 151900 | 1769662578 | 1421 | 1419 | 1421 | 1419 | 507 |
| 231 | 20230727 | 151800 | 1768943107 | 1419 | 1413 | 1419 | 1411 | 24668 |
| 232 | 20230727 | 151700 | 1734088692 | 1413 | 1414 | 1414 | 1411 | 11047 |
| 233 | 20230727 | 151600 | 1718485474 | 1414 | 1413 | 1414 | 1413 | 3078 |
| 234 | 20230727 | 151500 | 1714135270 | 1413 | 1413 | 1414 | 1412 | 1865 |
| 235 | 20230727 | 151400 | 1711500119 | 1413 | 1414 | 1417 | 1413 | 3813 |
| 236 | 20230727 | 151300 | 1706110036 | 1417 | 1414 | 1417 | 1414 | 739 |
| 237 | 20230727 | 151200 | 1705065087 | 1414 | 1415 | 1415 | 1414 | 300 |
| 238 | 20230727 | 151100 | 1704640867 | 1414 | 1418 | 1418 | 1414 | 103 |
| 239 | 20230727 | 151000 | 1704494817 | 1413 | 1413 | 1413 | 1413 | 3528 |
| 240 | 20230727 | 150900 | 1699509753 | 1419 | 1414 | 1419 | 1413 | 677 |
| 241 | 20230727 | 150800 | 1698552568 | 1414 | 1414 | 1414 | 1414 | 1549 |
| 242 | 20230727 | 150700 | 1696362282 | 1414 | 1418 | 1418 | 1414 | 210 |
| 243 | 20230727 | 150600 | 1696065229 | 1415 | 1414 | 1418 | 1413 | 15108 |
| 244 | 20230727 | 150500 | 1674701223 | 1414 | 1415 | 1415 | 1414 | 24850 |
| 245 | 20230727 | 150400 | 1639551184 | 1419 | 1415 | 1419 | 1415 | 131 |
| 246 | 20230727 | 150300 | 1639365335 | 1415 | 1418 | 1418 | 1415 | 7336 |
| 247 | 20230727 | 150200 | 1628983974 | 1419 | 1422 | 1422 | 1419 | 33 |
| 248 | 20230727 | 150100 | 1628937084 | 1422 | 1422 | 1422 | 1422 | 41 |
| 249 | 20230727 | 150000 | 1628878782 | 1422 | 1422 | 1422 | 1422 | 1 |
| 250 | 20230727 | 145900 | 1628877360 | 1416 | 1422 | 1422 | 1416 | 13529 |
| 251 | 20230727 | 145800 | 1609681036 | 1422 | 1420 | 1422 | 1420 | 71 |
| 252 | 20230727 | 145700 | 1609580110 | 1422 | 1422 | 1422 | 1420 | 1337 |
| 253 | 20230727 | 145600 | 1607680498 | 1422 | 1416 | 1422 | 1416 | 320 |
| 254 | 20230727 | 145500 | 1607226064 | 1416 | 1416 | 1416 | 1416 | 700 |
| 255 | 20230727 | 145400 | 1606234864 | 1416 | 1416 | 1416 | 1416 | 1 |
| 256 | 20230727 | 145300 | 1606233448 | 1422 | 1421 | 1422 | 1421 | 160 |
| 257 | 20230727 | 145200 | 1606006068 | 1421 | 1421 | 1421 | 1421 | 1428 |
| 258 | 20230727 | 145100 | 1603976880 | 1422 | 1422 | 1422 | 1422 | 0 |
| 259 | 20230727 | 145000 | 1603976880 | 1422 | 1414 | 1422 | 1414 | 605 |
| 260 | 20230727 | 144900 | 1603118970 | 1413 | 1416 | 1416 | 1413 | 5071 |
| 261 | 20230727 | 144800 | 1595948599 | 1414 | 1418 | 1418 | 1414 | 10723 |
| 262 | 20230727 | 144700 | 1580764215 | 1426 | 1426 | 1426 | 1426 | 105 |
| 263 | 20230727 | 144600 | 1580614485 | 1426 | 1426 | 1426 | 1426 | 0 |
| 264 | 20230727 | 144500 | 1580614485 | 1426 | 1426 | 1427 | 1426 | 212 |
| 265 | 20230727 | 144400 | 1580311967 | 1413 | 1428 | 1428 | 1413 | 2582 |
| 266 | 20230727 | 144300 | 1576652935 | 1429 | 1423 | 1429 | 1415 | 14583 |
| 267 | 20230727 | 144200 | 1555939714 | 1422 | 1428 | 1428 | 1422 | 15140 |
| 268 | 20230727 | 144100 | 1534364400 | 1428 | 1427 | 1430 | 1427 | 4477 |
| 269 | 20230727 | 144000 | 1527970977 | 1428 | 1428 | 1428 | 1428 | 8 |
| 270 | 20230727 | 143900 | 1527959553 | 1428 | 1428 | 1429 | 1428 | 90 |
| 271 | 20230727 | 143800 | 1527831024 | 1428 | 1426 | 1429 | 1426 | 2936 |
| 272 | 20230727 | 143700 | 1523639416 | 1426 | 1426 | 1426 | 1426 | 3706 |
| 273 | 20230727 | 143600 | 1518354660 | 1427 | 1428 | 1428 | 1426 | 3222 |
| 274 | 20230727 | 143500 | 1513757773 | 1428 | 1428 | 1428 | 1428 | 2619 |
| 275 | 20230727 | 143400 | 1510017841 | 1429 | 1432 | 1432 | 1429 | 567 |
| 276 | 20230727 | 143300 | 1509207546 | 1433 | 1432 | 1433 | 1428 | 3002 |
| 277 | 20230727 | 143200 | 1504915013 | 1434 | 1433 | 1434 | 1433 | 201 |
| 278 | 20230727 | 143100 | 1504626979 | 1434 | 1432 | 1434 | 1432 | 3788 |
| 279 | 20230727 | 143000 | 1499199815 | 1430 | 1431 | 1431 | 1429 | 793 |
| 280 | 20230727 | 142900 | 1498066067 | 1432 | 1433 | 1433 | 1432 | 2 |
| 281 | 20230727 | 142800 | 1498063202 | 1434 | 1434 | 1434 | 1434 | 20 |
| 282 | 20230727 | 142700 | 1498034522 | 1435 | 1434 | 1435 | 1430 | 14020 |
| 283 | 20230727 | 142600 | 1477934272 | 1435 | 1435 | 1435 | 1435 | 15 |
| 284 | 20230727 | 142500 | 1477912747 | 1435 | 1434 | 1435 | 1434 | 2879 |
| 285 | 20230727 | 142400 | 1473782788 | 1434 | 1434 | 1434 | 1433 | 2076 |
| 286 | 20230727 | 142300 | 1470806804 | 1434 | 1433 | 1434 | 1433 | 804 |
| 287 | 20230727 | 142200 | 1469654489 | 1434 | 1434 | 1434 | 1433 | 17 |
| 288 | 20230727 | 142100 | 1469630116 | 1435 | 1434 | 1435 | 1434 | 2474 |
| 289 | 20230727 | 142000 | 1466081321 | 1434 | 1434 | 1434 | 1433 | 7113 |
| 290 | 20230727 | 141900 | 1455883672 | 1435 | 1435 | 1435 | 1435 | 123 |
| 291 | 20230727 | 141800 | 1455707167 | 1428 | 1432 | 1435 | 1428 | 18339 |
| 292 | 20230727 | 141700 | 1429433625 | 1432 | 1430 | 1432 | 1430 | 4174 |
| 293 | 20230727 | 141600 | 1423458233 | 1428 | 1428 | 1428 | 1428 | 100 |
| 294 | 20230727 | 141500 | 1423315433 | 1432 | 1428 | 1433 | 1428 | 120 |
| 295 | 20230727 | 141400 | 1423143652 | 1428 | 1429 | 1430 | 1428 | 835 |
| 296 | 20230727 | 141300 | 1421950117 | 1427 | 1427 | 1427 | 1427 | 700 |
| 297 | 20230727 | 141200 | 1420951217 | 1430 | 1430 | 1430 | 1430 | 1 |
| 298 | 20230727 | 141100 | 1420949787 | 1430 | 1430 | 1430 | 1430 | 20 |
| 299 | 20230727 | 141000 | 1420921187 | 1430 | 1429 | 1430 | 1427 | 1432 |
| 300 | 20230727 | 140900 | 1418877420 | 1429 | 1434 | 1434 | 1429 | 4091 |
| 301 | 20230727 | 140800 | 1413025342 | 1434 | 1428 | 1434 | 1428 | 30 |
| 302 | 20230727 | 140700 | 1412982485 | 1434 | 1430 | 1434 | 1430 | 5541 |
| 303 | 20230727 | 140600 | 1405049209 | 1430 | 1427 | 1430 | 1427 | 2097 |
| 304 | 20230727 | 140500 | 1402052735 | 1426 | 1427 | 1427 | 1426 | 1711 |
| 305 | 20230727 | 140400 | 1399612848 | 1425 | 1425 | 1425 | 1425 | 275 |
| 306 | 20230727 | 140300 | 1399220973 | 1430 | 1428 | 1430 | 1428 | 8375 |
| 307 | 20230727 | 140200 | 1387246816 | 1428 | 1427 | 1429 | 1425 | 7616 |
| 308 | 20230727 | 140100 | 1376378143 | 1427 | 1426 | 1428 | 1425 | 9149 |
| 309 | 20230727 | 140000 | 1363320707 | 1426 | 1422 | 1427 | 1422 | 33047 |
| 310 | 20230727 | 135900 | 1316237648 | 1422 | 1419 | 1422 | 1419 | 13539 |
| 311 | 20230727 | 135800 | 1297001560 | 1419 | 1418 | 1419 | 1418 | 842 |
| 312 | 20230727 | 135700 | 1295807062 | 1419 | 1417 | 1419 | 1417 | 2357 |
| 313 | 20230727 | 135600 | 1292463193 | 1417 | 1417 | 1417 | 1417 | 544 |
| 314 | 20230727 | 135500 | 1291692345 | 1415 | 1416 | 1416 | 1415 | 2000 |
| 315 | 20230727 | 135400 | 1288861397 | 1417 | 1418 | 1418 | 1417 | 2556 |
| 316 | 20230727 | 135300 | 1285239445 | 1418 | 1418 | 1419 | 1418 | 3260 |
| 317 | 20230727 | 135200 | 1280616739 | 1418 | 1415 | 1418 | 1415 | 2056 |
| 318 | 20230727 | 135100 | 1277702496 | 1416 | 1415 | 1416 | 1415 | 1123 |
| 319 | 20230727 | 135000 | 1276113330 | 1416 | 1415 | 1416 | 1415 | 1327 |
| 320 | 20230727 | 134900 | 1274235300 | 1416 | 1416 | 1416 | 1416 | 237 |
| 321 | 20230727 | 134800 | 1273899708 | 1417 | 1417 | 1417 | 1417 | 15 |
| 322 | 20230727 | 134700 | 1273878453 | 1416 | 1417 | 1417 | 1416 | 11 |
| 323 | 20230727 | 134600 | 1273862867 | 1417 | 1417 | 1417 | 1413 | 1658 |
| 324 | 20230727 | 134500 | 1271518517 | 1418 | 1417 | 1418 | 1417 | 22 |
| 325 | 20230727 | 134400 | 1271487322 | 1418 | 1418 | 1418 | 1418 | 1325 |
| 326 | 20230727 | 134300 | 1269608472 | 1417 | 1418 | 1418 | 1417 | 696 |
| 327 | 20230727 | 134200 | 1268621564 | 1419 | 1418 | 1419 | 1418 | 223 |
| 328 | 20230727 | 134100 | 1268305330 | 1418 | 1418 | 1418 | 1418 | 1 |
| 329 | 20230727 | 134000 | 1268303912 | 1417 | 1417 | 1417 | 1417 | 20 |
| 330 | 20230727 | 133900 | 1268275572 | 1418 | 1418 | 1418 | 1418 | 0 |
| 331 | 20230727 | 133800 | 1268275572 | 1418 | 1418 | 1418 | 1418 | 11 |
| 332 | 20230727 | 133700 | 1268259974 | 1414 | 1415 | 1415 | 1414 | 88 |
| 333 | 20230727 | 133600 | 1268135541 | 1415 | 1418 | 1419 | 1415 | 514 |
| 334 | 20230727 | 133500 | 1267408220 | 1419 | 1415 | 1419 | 1414 | 16895 |
| 335 | 20230727 | 133400 | 1243499864 | 1415 | 1415 | 1415 | 1414 | 20 |
| 336 | 20230727 | 133300 | 1243471566 | 1415 | 1415 | 1415 | 1413 | 293 |
| 337 | 20230727 | 133200 | 1243057231 | 1415 | 1415 | 1415 | 1413 | 4196 |
| 338 | 20230727 | 133100 | 1237120859 | 1415 | 1415 | 1415 | 1414 | 505 |
| 339 | 20230727 | 133000 | 1236406786 | 1414 | 1415 | 1415 | 1413 | 4347 |
| 340 | 20230727 | 132900 | 1230261599 | 1413 | 1414 | 1415 | 1413 | 725 |
| 341 | 20230727 | 132800 | 1229236249 | 1414 | 1409 | 1415 | 1409 | 21 |
| 342 | 20230727 | 132700 | 1229206649 | 1415 | 1415 | 1415 | 1415 | 2001 |
| 343 | 20230727 | 132600 | 1226375234 | 1415 | 1415 | 1415 | 1415 | 180 |
| 344 | 20230727 | 132500 | 1226120534 | 1416 | 1415 | 1416 | 1415 | 1005 |
| 345 | 20230727 | 132400 | 1224698454 | 1415 | 1415 | 1415 | 1415 | 999 |
| 346 | 20230727 | 132300 | 1223284869 | 1415 | 1410 | 1415 | 1410 | 1089 |
| 347 | 20230727 | 132200 | 1221749374 | 1417 | 1418 | 1419 | 1417 | 340 |
| 348 | 20230727 | 132100 | 1221267024 | 1419 | 1416 | 1419 | 1416 | 300 |
| 349 | 20230727 | 132000 | 1220841676 | 1417 | 1407 | 1417 | 1407 | 1449 |
| 350 | 20230727 | 131900 | 1218789023 | 1407 | 1414 | 1414 | 1407 | 955 |
| 351 | 20230727 | 131800 | 1217443581 | 1419 | 1416 | 1419 | 1414 | 12993 |
| 352 | 20230727 | 131700 | 1199064134 | 1419 | 1419 | 1419 | 1416 | 12 |
| 353 | 20230727 | 131600 | 1199047133 | 1419 | 1417 | 1419 | 1417 | 1120 |
| 354 | 20230727 | 131500 | 1197460015 | 1420 | 1420 | 1420 | 1419 | 2891 |
| 355 | 20230727 | 131400 | 1193357653 | 1420 | 1420 | 1420 | 1420 | 456 |
| 356 | 20230727 | 131300 | 1192710133 | 1420 | 1419 | 1420 | 1418 | 2189 |
| 357 | 20230727 | 131200 | 1189602602 | 1419 | 1419 | 1419 | 1419 | 1400 |
| 358 | 20230727 | 131100 | 1187616002 | 1416 | 1419 | 1419 | 1416 | 937 |
| 359 | 20230727 | 131000 | 1186287078 | 1419 | 1419 | 1419 | 1416 | 3301 |
| 360 | 20230727 | 130900 | 1181611956 | 1417 | 1418 | 1418 | 1417 | 1110 |
| 361 | 20230727 | 130800 | 1180038031 | 1419 | 1418 | 1419 | 1418 | 1893 |
| 362 | 20230727 | 130700 | 1177353756 | 1418 | 1415 | 1418 | 1415 | 852 |
| 363 | 20230727 | 130600 | 1176148173 | 1415 | 1418 | 1418 | 1415 | 6700 |
| 364 | 20230727 | 130500 | 1166660502 | 1418 | 1417 | 1418 | 1417 | 226 |
| 365 | 20230727 | 130400 | 1166340069 | 1415 | 1418 | 1418 | 1415 | 38 |
| 366 | 20230727 | 130300 | 1166286230 | 1418 | 1403 | 1420 | 1403 | 13283 |
| 367 | 20230727 | 130200 | 1147476000 | 1403 | 1411 | 1411 | 1403 | 52 |
| 368 | 20230727 | 130100 | 1147402932 | 1411 | 1411 | 1411 | 1411 | 2 |
| 369 | 20230727 | 130000 | 1147400110 | 1412 | 1403 | 1412 | 1403 | 2910 |
| 370 | 20230727 | 125900 | 1143292616 | 1401 | 1402 | 1402 | 1401 | 1100 |
| 371 | 20230727 | 125800 | 1141751515 | 1401 | 1413 | 1413 | 1401 | 5401 |
| 372 | 20230727 | 125700 | 1134179841 | 1413 | 1411 | 1413 | 1396 | 4217 |
| 373 | 20230727 | 125600 | 1128241678 | 1411 | 1411 | 1411 | 1411 | 1010 |
| 374 | 20230727 | 125500 | 1126816568 | 1411 | 1411 | 1411 | 1411 | 8 |
| 375 | 20230727 | 125400 | 1126805280 | 1412 | 1412 | 1412 | 1412 | 2000 |
| 376 | 20230727 | 125300 | 1123981280 | 1412 | 1411 | 1413 | 1411 | 5001 |
| 377 | 20230727 | 125200 | 1116920876 | 1410 | 1409 | 1410 | 1409 | 1500 |
| 378 | 20230727 | 125100 | 1114806026 | 1410 | 1409 | 1412 | 1406 | 5032 |
| 379 | 20230727 | 125000 | 1107721520 | 1412 | 1412 | 1412 | 1412 | 50 |
| 380 | 20230727 | 124900 | 1107650920 | 1413 | 1413 | 1413 | 1413 | 0 |
| 381 | 20230727 | 124800 | 1107650920 | 1413 | 1413 | 1413 | 1413 | 0 |
| 382 | 20230727 | 124700 | 1107650920 | 1413 | 1413 | 1413 | 1413 | 1 |
| 383 | 20230727 | 124600 | 1107649507 | 1412 | 1409 | 1412 | 1408 | 352 |
| 384 | 20230727 | 124500 | 1107152678 | 1412 | 1406 | 1412 | 1406 | 2202 |
| 385 | 20230727 | 124400 | 1104047450 | 1408 | 1408 | 1408 | 1408 | 0 |
| 386 | 20230727 | 124300 | 1104047450 | 1408 | 1408 | 1408 | 1408 | 100 |
| 387 | 20230727 | 124200 | 1103906650 | 1413 | 1413 | 1413 | 1413 | 0 |
| 388 | 20230727 | 124100 | 1103906650 | 1413 | 1410 | 1413 | 1410 | 184 |
| 389 | 20230727 | 124000 | 1103646724 | 1410 | 1405 | 1410 | 1404 | 7833 |
| 390 | 20230727 | 123900 | 1092641385 | 1404 | 1406 | 1406 | 1404 | 3490 |
| 391 | 20230727 | 123800 | 1087740199 | 1404 | 1405 | 1405 | 1403 | 2880 |
| 392 | 20230727 | 123700 | 1083697911 | 1405 | 1408 | 1408 | 1405 | 315 |
| 393 | 20230727 | 123600 | 1083255211 | 1408 | 1408 | 1408 | 1408 | 56 |
| 394 | 20230727 | 123500 | 1083176363 | 1410 | 1410 | 1410 | 1410 | 1418 |
| 395 | 20230727 | 123400 | 1081176983 | 1413 | 1413 | 1413 | 1413 | 2 |
| 396 | 20230727 | 123300 | 1081174157 | 1414 | 1414 | 1414 | 1414 | 0 |
| 397 | 20230727 | 123200 | 1081174157 | 1414 | 1414 | 1414 | 1414 | 100 |
| 398 | 20230727 | 123100 | 1081032757 | 1414 | 1406 | 1414 | 1406 | 116 |
| 399 | 20230727 | 123000 | 1080869653 | 1406 | 1405 | 1406 | 1405 | 683 |
| 400 | 20230727 | 122900 | 1079909738 | 1405 | 1405 | 1405 | 1404 | 111 |
| 401 | 20230727 | 122800 | 1079753793 | 1405 | 1406 | 1406 | 1405 | 110 |
| 402 | 20230727 | 122700 | 1079599143 | 1406 | 1406 | 1415 | 1406 | 569 |
| 403 | 20230727 | 122600 | 1078798229 | 1416 | 1406 | 1416 | 1406 | 2231 |
| 404 | 20230727 | 122500 | 1075651919 | 1404 | 1403 | 1405 | 1403 | 2625 |
| 405 | 20230727 | 122400 | 1071966579 | 1402 | 1395 | 1402 | 1395 | 112 |
| 406 | 20230727 | 122300 | 1071809569 | 1395 | 1395 | 1395 | 1395 | 200 |
| 407 | 20230727 | 122200 | 1071530569 | 1395 | 1402 | 1405 | 1395 | 2234 |
| 408 | 20230727 | 122100 | 1068398478 | 1402 | 1402 | 1402 | 1402 | 356 |
| 409 | 20230727 | 122000 | 1067899366 | 1400 | 1399 | 1400 | 1394 | 2078 |
| 410 | 20230727 | 121900 | 1064994714 | 1395 | 1396 | 1399 | 1395 | 7091 |
| 411 | 20230727 | 121800 | 1055098929 | 1396 | 1396 | 1396 | 1396 | 0 |
| 412 | 20230727 | 121700 | 1055098929 | 1396 | 1398 | 1398 | 1396 | 4072 |
| 413 | 20230727 | 121600 | 1049411110 | 1399 | 1399 | 1399 | 1399 | 21 |
| 414 | 20230727 | 121500 | 1049381731 | 1400 | 1400 | 1400 | 1400 | 0 |
| 415 | 20230727 | 121400 | 1049381731 | 1400 | 1402 | 1402 | 1400 | 2437 |
| 416 | 20230727 | 121300 | 1045969809 | 1401 | 1402 | 1402 | 1401 | 905 |
| 417 | 20230727 | 121200 | 1044701059 | 1402 | 1402 | 1402 | 1402 | 50 |
| 418 | 20230727 | 121100 | 1044630959 | 1404 | 1406 | 1408 | 1404 | 14110 |
| 419 | 20230727 | 121000 | 1024793840 | 1407 | 1406 | 1407 | 1406 | 975 |
| 420 | 20230727 | 120900 | 1023422424 | 1406 | 1404 | 1406 | 1404 | 105 |
| 421 | 20230727 | 120800 | 1023274996 | 1406 | 1404 | 1406 | 1404 | 15 |
| 422 | 20230727 | 120700 | 1023253917 | 1400 | 1400 | 1400 | 1400 | 0 |
| 423 | 20230727 | 120600 | 1023253917 | 1400 | 1404 | 1404 | 1400 | 100 |
| 424 | 20230727 | 120500 | 1023113797 | 1404 | 1403 | 1404 | 1403 | 146 |
| 425 | 20230727 | 120400 | 1022908888 | 1400 | 1400 | 1400 | 1400 | 1952 |
| 426 | 20230727 | 120300 | 1020176088 | 1400 | 1400 | 1400 | 1400 | 100 |
| 427 | 20230727 | 120200 | 1020036088 | 1400 | 1400 | 1400 | 1400 | 1001 |
| 428 | 20230727 | 120100 | 1018634688 | 1408 | 1400 | 1408 | 1400 | 10201 |
| 429 | 20230727 | 120000 | 1004343688 | 1400 | 1409 | 1409 | 1400 | 13653 |
| 430 | 20230727 | 115900 | 985215399 | 1403 | 1404 | 1404 | 1403 | 917 |
| 431 | 20230727 | 115800 | 983928469 | 1404 | 1404 | 1404 | 1404 | 21 |
| 432 | 20230727 | 115700 | 983898985 | 1404 | 1404 | 1404 | 1404 | 6018 |
| 433 | 20230727 | 115600 | 975449713 | 1404 | 1404 | 1404 | 1404 | 0 |
| 434 | 20230727 | 115500 | 975449713 | 1404 | 1404 | 1405 | 1404 | 601 |
| 435 | 20230727 | 115400 | 974605787 | 1404 | 1404 | 1404 | 1404 | 1701 |
| 436 | 20230727 | 115300 | 972217583 | 1411 | 1411 | 1411 | 1411 | 48 |
| 437 | 20230727 | 115200 | 972149855 | 1409 | 1409 | 1409 | 1409 | 217 |
| 438 | 20230727 | 115100 | 971844102 | 1409 | 1409 | 1409 | 1409 | 0 |
| 439 | 20230727 | 115000 | 971844102 | 1409 | 1408 | 1409 | 1408 | 289 |
| 440 | 20230727 | 114900 | 971436922 | 1403 | 1404 | 1404 | 1403 | 17000 |
| 441 | 20230727 | 114800 | 947585920 | 1403 | 1408 | 1408 | 1403 | 2347 |
| 442 | 20230727 | 114700 | 944290309 | 1407 | 1407 | 1407 | 1407 | 500 |
| 443 | 20230727 | 114600 | 943586809 | 1413 | 1413 | 1413 | 1413 | 0 |
| 444 | 20230727 | 114500 | 943586809 | 1413 | 1413 | 1413 | 1413 | 24 |
| 445 | 20230727 | 114400 | 943552897 | 1404 | 1407 | 1407 | 1404 | 40 |
| 446 | 20230727 | 114300 | 943496731 | 1404 | 1414 | 1414 | 1403 | 8118 |
| 447 | 20230727 | 114200 | 932069814 | 1409 | 1409 | 1409 | 1409 | 5 |
| 448 | 20230727 | 114100 | 932062769 | 1414 | 1413 | 1414 | 1413 | 2021 |
| 449 | 20230727 | 114000 | 929205077 | 1414 | 1414 | 1414 | 1414 | 0 |
| 450 | 20230727 | 113900 | 929205077 | 1414 | 1414 | 1414 | 1414 | 1003 |
| 451 | 20230727 | 113800 | 927786835 | 1414 | 1414 | 1414 | 1414 | 0 |
| 452 | 20230727 | 113700 | 927786835 | 1414 | 1405 | 1414 | 1405 | 6612 |
| 453 | 20230727 | 113600 | 918462913 | 1405 | 1405 | 1405 | 1405 | 1 |
| 454 | 20230727 | 113500 | 918461508 | 1410 | 1408 | 1410 | 1406 | 1938 |
| 455 | 20230727 | 113400 | 915732760 | 1410 | 1410 | 1410 | 1410 | 17 |
| 456 | 20230727 | 113300 | 915708790 | 1405 | 1405 | 1405 | 1405 | 1310 |
| 457 | 20230727 | 113200 | 913868240 | 1404 | 1408 | 1408 | 1404 | 13959 |
| 458 | 20230727 | 113100 | 894240917 | 1409 | 1409 | 1409 | 1409 | 20 |
| 459 | 20230727 | 113000 | 894212737 | 1417 | 1416 | 1417 | 1408 | 6493 |
| 460 | 20230727 | 112900 | 885023306 | 1418 | 1410 | 1418 | 1409 | 3624 |
| 461 | 20230727 | 112800 | 879916728 | 1410 | 1411 | 1411 | 1410 | 7817 |
| 462 | 20230727 | 112700 | 868886966 | 1421 | 1412 | 1421 | 1411 | 2009 |
| 463 | 20230727 | 112600 | 866051257 | 1411 | 1413 | 1420 | 1411 | 18938 |
| 464 | 20230727 | 112500 | 839235248 | 1413 | 1417 | 1417 | 1413 | 1736 |
| 465 | 20230727 | 112400 | 836776934 | 1420 | 1417 | 1420 | 1417 | 5586 |
| 466 | 20230727 | 112300 | 828851276 | 1420 | 1415 | 1420 | 1415 | 7523 |
| 467 | 20230727 | 112200 | 818188381 | 1416 | 1415 | 1416 | 1415 | 1747 |
| 468 | 20230727 | 112100 | 815715928 | 1415 | 1414 | 1416 | 1414 | 4789 |
| 469 | 20230727 | 112000 | 808937602 | 1414 | 1410 | 1415 | 1410 | 2705 |
| 470 | 20230727 | 111900 | 805123273 | 1411 | 1413 | 1415 | 1411 | 2619 |
| 471 | 20230727 | 111800 | 801426718 | 1414 | 1410 | 1414 | 1410 | 3824 |
| 472 | 20230727 | 111700 | 796024396 | 1410 | 1410 | 1410 | 1409 | 4325 |
| 473 | 20230727 | 111600 | 789930371 | 1413 | 1410 | 1413 | 1409 | 6442 |
| 474 | 20230727 | 111500 | 780850646 | 1413 | 1413 | 1413 | 1410 | 256 |
| 475 | 20230727 | 111400 | 780489347 | 1412 | 1410 | 1412 | 1408 | 9638 |
| 476 | 20230727 | 111300 | 766892893 | 1410 | 1412 | 1413 | 1410 | 1016 |
| 477 | 20230727 | 111200 | 765457833 | 1410 | 1413 | 1413 | 1408 | 3558 |
| 478 | 20230727 | 111100 | 760433941 | 1412 | 1410 | 1413 | 1410 | 419 |
| 479 | 20230727 | 111000 | 759842558 | 1406 | 1406 | 1407 | 1406 | 201 |
| 480 | 20230727 | 110900 | 759559826 | 1406 | 1408 | 1410 | 1406 | 5233 |
| 481 | 20230727 | 110800 | 752185218 | 1407 | 1406 | 1407 | 1406 | 7570 |
| 482 | 20230727 | 110700 | 741536228 | 1406 | 1406 | 1406 | 1406 | 97 |
| 483 | 20230727 | 110600 | 741399846 | 1406 | 1404 | 1406 | 1404 | 2639 |
| 484 | 20230727 | 110500 | 737692770 | 1403 | 1401 | 1403 | 1401 | 3236 |
| 485 | 20230727 | 110400 | 733155779 | 1401 | 1395 | 1401 | 1395 | 11808 |
| 486 | 20230727 | 110300 | 716652704 | 1393 | 1403 | 1403 | 1390 | 8212 |
| 487 | 20230727 | 110200 | 705159734 | 1404 | 1403 | 1404 | 1403 | 5669 |
| 488 | 20230727 | 110100 | 697206124 | 1402 | 1401 | 1402 | 1394 | 4982 |
| 489 | 20230727 | 110000 | 690225153 | 1392 | 1392 | 1392 | 1392 | 1992 |
| 490 | 20230727 | 105900 | 687452289 | 1392 | 1400 | 1400 | 1390 | 3157 |
| 491 | 20230727 | 105800 | 683054915 | 1400 | 1400 | 1402 | 1400 | 4114 |
| 492 | 20230727 | 105700 | 677293603 | 1401 | 1398 | 1401 | 1398 | 12912 |
| 493 | 20230727 | 105600 | 659219801 | 1398 | 1398 | 1398 | 1398 | 287 |
| 494 | 20230727 | 105500 | 658818575 | 1398 | 1393 | 1399 | 1393 | 14670 |
| 495 | 20230727 | 105400 | 638332894 | 1393 | 1389 | 1393 | 1389 | 6785 |
| 496 | 20230727 | 105300 | 628890741 | 1389 | 1390 | 1390 | 1389 | 4057 |
| 497 | 20230727 | 105200 | 623251517 | 1391 | 1391 | 1391 | 1391 | 190 |
| 498 | 20230727 | 105100 | 622987227 | 1391 | 1393 | 1393 | 1391 | 52 |
| 499 | 20230727 | 105000 | 622914891 | 1393 | 1393 | 1393 | 1393 | 1200 |
| 500 | 20230727 | 104900 | 621243291 | 1394 | 1390 | 1394 | 1389 | 2845 |
| 501 | 20230727 | 104800 | 617288973 | 1390 | 1389 | 1390 | 1389 | 1519 |
| 502 | 20230727 | 104700 | 615177773 | 1389 | 1391 | 1391 | 1389 | 3711 |
| 503 | 20230727 | 104600 | 610022828 | 1389 | 1391 | 1391 | 1389 | 111 |
| 504 | 20230727 | 104500 | 609868586 | 1389 | 1389 | 1389 | 1389 | 308 |
| 505 | 20230727 | 104400 | 609440774 | 1388 | 1389 | 1389 | 1388 | 97 |
| 506 | 20230727 | 104300 | 609306135 | 1388 | 1395 | 1395 | 1388 | 252 |
| 507 | 20230727 | 104200 | 608956345 | 1395 | 1395 | 1395 | 1395 | 2009 |
| 508 | 20230727 | 104100 | 606153790 | 1396 | 1393 | 1397 | 1393 | 5697 |
| 509 | 20230727 | 104000 | 598201533 | 1393 | 1387 | 1394 | 1384 | 8239 |
| 510 | 20230727 | 103900 | 586739737 | 1388 | 1388 | 1388 | 1388 | 97 |
| 511 | 20230727 | 103800 | 586605101 | 1383 | 1382 | 1389 | 1382 | 7961 |
| 512 | 20230727 | 103700 | 575587051 | 1382 | 1382 | 1382 | 1382 | 5 |
| 513 | 20230727 | 103600 | 575580141 | 1379 | 1380 | 1385 | 1377 | 10227 |
| 514 | 20230727 | 103500 | 561483209 | 1384 | 1380 | 1384 | 1380 | 1350 |
| 515 | 20230727 | 103400 | 559620009 | 1382 | 1379 | 1382 | 1379 | 8701 |
| 516 | 20230727 | 103300 | 547612444 | 1380 | 1379 | 1380 | 1379 | 7917 |
| 517 | 20230727 | 103200 | 536691188 | 1378 | 1377 | 1379 | 1377 | 2891 |
| 518 | 20230727 | 103100 | 532708040 | 1375 | 1371 | 1375 | 1371 | 6933 |
| 519 | 20230727 | 103000 | 523181620 | 1371 | 1372 | 1373 | 1371 | 4631 |
| 520 | 20230727 | 102900 | 516823809 | 1373 | 1370 | 1373 | 1370 | 4111 |
| 521 | 20230727 | 102800 | 511187062 | 1370 | 1370 | 1370 | 1370 | 244 |
| 522 | 20230727 | 102700 | 510852782 | 1370 | 1370 | 1370 | 1369 | 2997 |
| 523 | 20230727 | 102600 | 506749831 | 1370 | 1370 | 1370 | 1370 | 1914 |
| 524 | 20230727 | 102500 | 504127651 | 1370 | 1370 | 1370 | 1370 | 1309 |
| 525 | 20230727 | 102400 | 502334321 | 1370 | 1370 | 1370 | 1370 | 733 |
| 526 | 20230727 | 102300 | 501330111 | 1370 | 1370 | 1370 | 1370 | 884 |
| 527 | 20230727 | 102200 | 500119031 | 1370 | 1370 | 1371 | 1370 | 4319 |
| 528 | 20230727 | 102100 | 494201726 | 1369 | 1366 | 1370 | 1366 | 4174 |
| 529 | 20230727 | 102000 | 488487591 | 1357 | 1366 | 1367 | 1357 | 7249 |
| 530 | 20230727 | 101900 | 478584615 | 1367 | 1367 | 1367 | 1367 | 554 |
| 531 | 20230727 | 101800 | 477827297 | 1370 | 1367 | 1370 | 1367 | 2010 |
| 532 | 20230727 | 101700 | 475075315 | 1369 | 1370 | 1370 | 1369 | 582 |
| 533 | 20230727 | 101600 | 474278480 | 1370 | 1370 | 1370 | 1369 | 5629 |
| 534 | 20230727 | 101500 | 466567370 | 1370 | 1368 | 1370 | 1366 | 11849 |
| 535 | 20230727 | 101400 | 450348251 | 1369 | 1369 | 1369 | 1369 | 241 |
| 536 | 20230727 | 101300 | 450018322 | 1368 | 1365 | 1368 | 1365 | 3696 |
| 537 | 20230727 | 101200 | 444965313 | 1365 | 1358 | 1365 | 1354 | 2893 |
| 538 | 20230727 | 101100 | 441030639 | 1352 | 1361 | 1361 | 1352 | 10000 |
| 539 | 20230727 | 101000 | 427486402 | 1361 | 1361 | 1361 | 1361 | 200 |
| 540 | 20230727 | 100900 | 427214202 | 1361 | 1365 | 1365 | 1361 | 853 |
| 541 | 20230727 | 100800 | 426053225 | 1365 | 1361 | 1365 | 1361 | 13 |
| 542 | 20230727 | 100700 | 426035520 | 1363 | 1363 | 1363 | 1363 | 0 |
| 543 | 20230727 | 100600 | 426035520 | 1363 | 1362 | 1363 | 1362 | 5 |
| 544 | 20230727 | 100500 | 426028709 | 1361 | 1363 | 1363 | 1361 | 1839 |
| 545 | 20230727 | 100400 | 423524170 | 1364 | 1364 | 1368 | 1360 | 16883 |
| 546 | 20230727 | 100300 | 400520965 | 1366 | 1368 | 1368 | 1366 | 1207 |
| 547 | 20230727 | 100200 | 398871789 | 1369 | 1367 | 1369 | 1367 | 8952 |
| 548 | 20230727 | 100100 | 386623019 | 1367 | 1367 | 1367 | 1367 | 1 |
| 549 | 20230727 | 100000 | 386621652 | 1368 | 1367 | 1368 | 1367 | 219 |
| 550 | 20230727 | 095900 | 386322210 | 1366 | 1365 | 1366 | 1365 | 1860 |
| 551 | 20230727 | 095800 | 383782488 | 1365 | 1365 | 1365 | 1365 | 549 |
| 552 | 20230727 | 095700 | 383033103 | 1365 | 1365 | 1365 | 1365 | 104 |
| 553 | 20230727 | 095600 | 382891143 | 1365 | 1361 | 1366 | 1361 | 2287 |
| 554 | 20230727 | 095500 | 379776530 | 1361 | 1360 | 1361 | 1359 | 557 |
| 555 | 20230727 | 095400 | 379018867 | 1360 | 1360 | 1360 | 1359 | 546 |
| 556 | 20230727 | 095300 | 378276407 | 1360 | 1360 | 1360 | 1359 | 163 |
| 557 | 20230727 | 095200 | 378054834 | 1360 | 1360 | 1360 | 1360 | 23 |
| 558 | 20230727 | 095100 | 378023554 | 1355 | 1361 | 1361 | 1355 | 7496 |
| 559 | 20230727 | 095000 | 367865433 | 1361 | 1361 | 1361 | 1355 | 1808 |
| 560 | 20230727 | 094900 | 365412704 | 1357 | 1359 | 1359 | 1356 | 8470 |
| 561 | 20230727 | 094800 | 353920199 | 1359 | 1362 | 1362 | 1359 | 4843 |
| 562 | 20230727 | 094700 | 347332293 | 1361 | 1365 | 1366 | 1361 | 2704 |
| 563 | 20230727 | 094600 | 343647107 | 1362 | 1369 | 1369 | 1362 | 525 |
| 564 | 20230727 | 094500 | 342930643 | 1369 | 1369 | 1369 | 1369 | 31 |
| 565 | 20230727 | 094400 | 342888204 | 1369 | 1369 | 1369 | 1360 | 474 |
| 566 | 20230727 | 094300 | 342239334 | 1369 | 1369 | 1369 | 1369 | 1227 |
| 567 | 20230727 | 094200 | 340559571 | 1369 | 1369 | 1369 | 1369 | 845 |
| 568 | 20230727 | 094100 | 339402766 | 1369 | 1361 | 1369 | 1361 | 17582 |
| 569 | 20230727 | 094000 | 315379369 | 1361 | 1361 | 1361 | 1361 | 1 |
| 570 | 20230727 | 093900 | 315378008 | 1361 | 1359 | 1361 | 1359 | 40 |
| 571 | 20230727 | 093800 | 315323608 | 1361 | 1352 | 1361 | 1350 | 8698 |
| 572 | 20230727 | 093700 | 303560578 | 1352 | 1361 | 1363 | 1352 | 7155 |
| 573 | 20230727 | 093600 | 293876241 | 1361 | 1360 | 1361 | 1360 | 2123 |
| 574 | 20230727 | 093500 | 290987591 | 1361 | 1360 | 1361 | 1360 | 738 |
| 575 | 20230727 | 093400 | 289983373 | 1362 | 1362 | 1362 | 1362 | 1 |
| 576 | 20230727 | 093300 | 289982011 | 1363 | 1364 | 1365 | 1363 | 14562 |
| 577 | 20230727 | 093200 | 270119453 | 1364 | 1363 | 1364 | 1360 | 5039 |
| 578 | 20230727 | 093100 | 263254518 | 1363 | 1362 | 1363 | 1362 | 2187 |
| 579 | 20230727 | 093000 | 260274819 | 1360 | 1360 | 1362 | 1360 | 1507 |
| 580 | 20230727 | 092900 | 258224720 | 1359 | 1360 | 1360 | 1359 | 8497 |
| 581 | 20230727 | 092800 | 246671300 | 1352 | 1352 | 1352 | 1352 | 0 |
| 582 | 20230727 | 092700 | 246671300 | 1352 | 1353 | 1353 | 1352 | 2460 |
| 583 | 20230727 | 092600 | 243345224 | 1352 | 1355 | 1355 | 1352 | 7630 |
| 584 | 20230727 | 092500 | 233006683 | 1355 | 1355 | 1355 | 1355 | 655 |
| 585 | 20230727 | 092400 | 232119158 | 1355 | 1355 | 1355 | 1355 | 2148 |
| 586 | 20230727 | 092300 | 229208618 | 1355 | 1357 | 1362 | 1355 | 1020 |
| 587 | 20230727 | 092200 | 227824844 | 1362 | 1365 | 1366 | 1362 | 4197 |
| 588 | 20230727 | 092100 | 222098236 | 1363 | 1357 | 1363 | 1355 | 4655 |
| 589 | 20230727 | 092000 | 215765924 | 1356 | 1356 | 1356 | 1356 | 3007 |
| 590 | 20230727 | 091900 | 211688432 | 1356 | 1356 | 1356 | 1356 | 299 |
| 591 | 20230727 | 091800 | 211282988 | 1356 | 1361 | 1365 | 1356 | 49 |
| 592 | 20230727 | 091700 | 211216343 | 1361 | 1361 | 1361 | 1361 | 1027 |
| 593 | 20230727 | 091600 | 209818596 | 1364 | 1364 | 1368 | 1364 | 4239 |
| 594 | 20230727 | 091500 | 204036560 | 1368 | 1368 | 1368 | 1364 | 2161 |
| 595 | 20230727 | 091400 | 201086200 | 1365 | 1349 | 1365 | 1348 | 14832 |
| 596 | 20230727 | 091300 | 180938557 | 1348 | 1348 | 1356 | 1348 | 2238 |
| 597 | 20230727 | 091200 | 177914327 | 1346 | 1347 | 1347 | 1346 | 701 |
| 598 | 20230727 | 091100 | 176970581 | 1346 | 1350 | 1356 | 1346 | 5123 |
| 599 | 20230727 | 091000 | 170044229 | 1356 | 1356 | 1358 | 1346 | 115 |
| 600 | 20230727 | 090900 | 169889297 | 1359 | 1352 | 1360 | 1345 | 27034 |
| 601 | 20230727 | 090800 | 133476152 | 1352 | 1360 | 1360 | 1352 | 3528 |
| 602 | 20230727 | 090700 | 128692882 | 1360 | 1352 | 1360 | 1352 | 2966 |
| 603 | 20230727 | 090600 | 124670212 | 1352 | 1360 | 1360 | 1351 | 14153 |
| 604 | 20230727 | 090500 | 105464033 | 1360 | 1345 | 1360 | 1342 | 17371 |
| 605 | 20230727 | 090400 | 81956783 | 1348 | 1353 | 1355 | 1348 | 3165 |
| 606 | 20230727 | 090300 | 77684782 | 1353 | 1345 | 1353 | 1343 | 3711 |
| 607 | 20230727 | 090200 | 72678716 | 1348 | 1344 | 1348 | 1339 | 17272 |
| 608 | 20230727 | 090100 | 49496832 | 1341 | 1325 | 1345 | 1325 | 3734 |
| 609 | 20230727 | 090000 | 44502633 | 1322 | 1312 | 1322 | 1312 | 30272 |