31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 3 | 20230712 | 192700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 4 | 20230712 | 192600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 5 | 20230712 | 192500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 6 | 20230712 | 192400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 7 | 20230712 | 192300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 8 | 20230712 | 192200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 9 | 20230712 | 192100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 10 | 20230712 | 192000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 11 | 20230712 | 191900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 12 | 20230712 | 191800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 13 | 20230712 | 191700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 14 | 20230712 | 191600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 15 | 20230712 | 191500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 16 | 20230712 | 191400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 17 | 20230712 | 191300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 18 | 20230712 | 191200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 19 | 20230712 | 191100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 20 | 20230712 | 191000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 21 | 20230712 | 190900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 22 | 20230712 | 190800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 23 | 20230712 | 190700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 24 | 20230712 | 190600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 25 | 20230712 | 190500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 26 | 20230712 | 190400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 27 | 20230712 | 190300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 28 | 20230712 | 190200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 29 | 20230712 | 190100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 30 | 20230712 | 190000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 31 | 20230712 | 185900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 32 | 20230712 | 185800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 33 | 20230712 | 185700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 34 | 20230712 | 185600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 35 | 20230712 | 185500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 36 | 20230712 | 185400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 37 | 20230712 | 185300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 38 | 20230712 | 185200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 39 | 20230712 | 185100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 40 | 20230712 | 185000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 41 | 20230712 | 184900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 42 | 20230712 | 184800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 43 | 20230712 | 184700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 44 | 20230712 | 184600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 45 | 20230712 | 184500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 46 | 20230712 | 184400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 47 | 20230712 | 184300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 48 | 20230712 | 184200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 49 | 20230712 | 184100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 50 | 20230712 | 184000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 51 | 20230712 | 183900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 52 | 20230712 | 183800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 53 | 20230712 | 183700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 54 | 20230712 | 183600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 55 | 20230712 | 183500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 56 | 20230712 | 183400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 57 | 20230712 | 183300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 58 | 20230712 | 183200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 59 | 20230712 | 183100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 60 | 20230712 | 183000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 61 | 20230712 | 182900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 62 | 20230712 | 182800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 63 | 20230712 | 182700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 64 | 20230712 | 182600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 65 | 20230712 | 182500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 66 | 20230712 | 182400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 67 | 20230712 | 182300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 68 | 20230712 | 182200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 69 | 20230712 | 182100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 70 | 20230712 | 182000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 71 | 20230712 | 181900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 72 | 20230712 | 181800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 73 | 20230712 | 181700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 74 | 20230712 | 181600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 75 | 20230712 | 181500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 76 | 20230712 | 181400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 77 | 20230712 | 181300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 78 | 20230712 | 181200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 79 | 20230712 | 181100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 80 | 20230712 | 181000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 81 | 20230712 | 180900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 82 | 20230712 | 180800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 83 | 20230712 | 180700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 84 | 20230712 | 180600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 85 | 20230712 | 180500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 86 | 20230712 | 180400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 87 | 20230712 | 180300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 88 | 20230712 | 180200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 89 | 20230712 | 180100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 90 | 20230712 | 180000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 91 | 20230712 | 175900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 92 | 20230712 | 175800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 93 | 20230712 | 175700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 94 | 20230712 | 175600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 95 | 20230712 | 175500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 96 | 20230712 | 175400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 97 | 20230712 | 175300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 98 | 20230712 | 175200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 99 | 20230712 | 175100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 100 | 20230712 | 175000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 101 | 20230712 | 174900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 102 | 20230712 | 174800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 103 | 20230712 | 174700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 104 | 20230712 | 174600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 105 | 20230712 | 174500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 106 | 20230712 | 174400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 107 | 20230712 | 174300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 108 | 20230712 | 174200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 109 | 20230712 | 174100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 110 | 20230712 | 174000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 111 | 20230712 | 173900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 112 | 20230712 | 173800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 113 | 20230712 | 173700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 114 | 20230712 | 173600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 115 | 20230712 | 173500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 116 | 20230712 | 173400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 117 | 20230712 | 173300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 118 | 20230712 | 173200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 119 | 20230712 | 173100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 120 | 20230712 | 173000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 121 | 20230712 | 172900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 122 | 20230712 | 172800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 123 | 20230712 | 172700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 124 | 20230712 | 172600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 125 | 20230712 | 172500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 126 | 20230712 | 172400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 127 | 20230712 | 172300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 128 | 20230712 | 172200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 129 | 20230712 | 172100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 130 | 20230712 | 172000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 131 | 20230712 | 171900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 132 | 20230712 | 171800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 133 | 20230712 | 171700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 134 | 20230712 | 171600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 135 | 20230712 | 171500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 136 | 20230712 | 171400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 137 | 20230712 | 171300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 138 | 20230712 | 171200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 139 | 20230712 | 171100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 140 | 20230712 | 171000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 141 | 20230712 | 170900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 142 | 20230712 | 170800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 143 | 20230712 | 170700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 144 | 20230712 | 170600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 145 | 20230712 | 170500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 146 | 20230712 | 170400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 147 | 20230712 | 170300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 148 | 20230712 | 170200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 149 | 20230712 | 170100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 150 | 20230712 | 170000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 151 | 20230712 | 165900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 152 | 20230712 | 165800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 153 | 20230712 | 165700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 154 | 20230712 | 165600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 155 | 20230712 | 165500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 156 | 20230712 | 165400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 157 | 20230712 | 165300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 158 | 20230712 | 165200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 159 | 20230712 | 165100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 160 | 20230712 | 165000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 161 | 20230712 | 164900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 162 | 20230712 | 164800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 163 | 20230712 | 164700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 164 | 20230712 | 164600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 165 | 20230712 | 164500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 166 | 20230712 | 164400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 167 | 20230712 | 164300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 168 | 20230712 | 164200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 169 | 20230712 | 164100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 170 | 20230712 | 164000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 171 | 20230712 | 163900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 172 | 20230712 | 163800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 173 | 20230712 | 163700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 174 | 20230712 | 163600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 175 | 20230712 | 163500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 176 | 20230712 | 163400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 177 | 20230712 | 163300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 178 | 20230712 | 163200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 179 | 20230712 | 163100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 180 | 20230712 | 163000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 181 | 20230712 | 162900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 182 | 20230712 | 162800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 183 | 20230712 | 162700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 184 | 20230712 | 162600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 185 | 20230712 | 162500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 186 | 20230712 | 162400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 187 | 20230712 | 162300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 188 | 20230712 | 162200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 189 | 20230712 | 162100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 190 | 20230712 | 162000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 191 | 20230712 | 161900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 192 | 20230712 | 161800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 193 | 20230712 | 161700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 194 | 20230712 | 161600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 195 | 20230712 | 161500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 196 | 20230712 | 161400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 197 | 20230712 | 161300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 198 | 20230712 | 161200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 199 | 20230712 | 161100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 200 | 20230712 | 161000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 201 | 20230712 | 160900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 202 | 20230712 | 160800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 203 | 20230712 | 160700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 204 | 20230712 | 160600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 205 | 20230712 | 160500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 206 | 20230712 | 160400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 207 | 20230712 | 160300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 208 | 20230712 | 160200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 209 | 20230712 | 160100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 210 | 20230712 | 160000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 211 | 20230712 | 155900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 212 | 20230712 | 155800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 213 | 20230712 | 155700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 214 | 20230712 | 155600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 215 | 20230712 | 155500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 216 | 20230712 | 155400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 217 | 20230712 | 155300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 218 | 20230712 | 155200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 219 | 20230712 | 155100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 220 | 20230712 | 155000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 221 | 20230712 | 154900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 222 | 20230712 | 154800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 223 | 20230712 | 154700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 224 | 20230712 | 154600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 225 | 20230712 | 154500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 226 | 20230712 | 154400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 227 | 20230712 | 154300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 228 | 20230712 | 154200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 229 | 20230712 | 154100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 230 | 20230712 | 154000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 231 | 20230712 | 153900 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 232 | 20230712 | 153800 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 233 | 20230712 | 153700 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 234 | 20230712 | 153600 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 235 | 20230712 | 153500 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 236 | 20230712 | 153400 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 237 | 20230712 | 153300 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 238 | 20230712 | 153200 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 239 | 20230712 | 153100 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 0 |
| 240 | 20230712 | 153000 | 2716440662 | 1664 | 1664 | 1664 | 1664 | 96868 |
| 241 | 20230712 | 152900 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 242 | 20230712 | 152800 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 243 | 20230712 | 152700 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 244 | 20230712 | 152600 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 245 | 20230712 | 152500 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 246 | 20230712 | 152400 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 247 | 20230712 | 152300 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 248 | 20230712 | 152200 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 249 | 20230712 | 152100 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 250 | 20230712 | 152000 | 2555252310 | 1650 | 1650 | 1650 | 1650 | 0 |
| 251 | 20230712 | 151900 | 2555252310 | 1650 | 1655 | 1659 | 1640 | 41206 |
| 252 | 20230712 | 151800 | 2487089457 | 1655 | 1645 | 1657 | 1645 | 8432 |
| 253 | 20230712 | 151700 | 2473162212 | 1644 | 1656 | 1658 | 1644 | 9965 |
| 254 | 20230712 | 151600 | 2456719084 | 1658 | 1646 | 1659 | 1646 | 38864 |
| 255 | 20230712 | 151500 | 2392560793 | 1648 | 1639 | 1650 | 1639 | 41669 |
| 256 | 20230712 | 151400 | 2324103876 | 1636 | 1634 | 1639 | 1633 | 8574 |
| 257 | 20230712 | 151300 | 2310079445 | 1635 | 1633 | 1637 | 1633 | 3281 |
| 258 | 20230712 | 151200 | 2304717154 | 1634 | 1632 | 1638 | 1631 | 8422 |
| 259 | 20230712 | 151100 | 2290949500 | 1633 | 1635 | 1640 | 1632 | 12005 |
| 260 | 20230712 | 151000 | 2271306514 | 1639 | 1624 | 1640 | 1624 | 9717 |
| 261 | 20230712 | 150900 | 2255416714 | 1624 | 1642 | 1644 | 1621 | 15108 |
| 262 | 20230712 | 150800 | 2230724236 | 1642 | 1612 | 1642 | 1612 | 40533 |
| 263 | 20230712 | 150700 | 2164726006 | 1612 | 1603 | 1618 | 1603 | 20362 |
| 264 | 20230712 | 150600 | 2131971580 | 1604 | 1597 | 1604 | 1597 | 6425 |
| 265 | 20230712 | 150500 | 2121683204 | 1597 | 1595 | 1597 | 1595 | 270 |
| 266 | 20230712 | 150400 | 2121252185 | 1595 | 1584 | 1595 | 1584 | 3987 |
| 267 | 20230712 | 150300 | 2114910780 | 1583 | 1583 | 1583 | 1583 | 2697 |
| 268 | 20230712 | 150200 | 2110641429 | 1583 | 1583 | 1583 | 1583 | 6 |
| 269 | 20230712 | 150100 | 2110631931 | 1583 | 1587 | 1587 | 1582 | 2506 |
| 270 | 20230712 | 150000 | 2106666433 | 1583 | 1584 | 1585 | 1583 | 3555 |
| 271 | 20230712 | 145900 | 2101038195 | 1583 | 1585 | 1585 | 1582 | 4709 |
| 272 | 20230712 | 145800 | 2093583372 | 1585 | 1586 | 1586 | 1582 | 1506 |
| 273 | 20230712 | 145700 | 2091196693 | 1585 | 1591 | 1592 | 1585 | 12576 |
| 274 | 20230712 | 145600 | 2071202218 | 1590 | 1591 | 1600 | 1590 | 7079 |
| 275 | 20230712 | 145500 | 2059931044 | 1590 | 1602 | 1602 | 1590 | 6251 |
| 276 | 20230712 | 145400 | 2049950350 | 1602 | 1601 | 1602 | 1598 | 7120 |
| 277 | 20230712 | 145300 | 2038558113 | 1602 | 1601 | 1602 | 1599 | 2685 |
| 278 | 20230712 | 145200 | 2034258110 | 1602 | 1601 | 1602 | 1598 | 7039 |
| 279 | 20230712 | 145100 | 2022996686 | 1602 | 1604 | 1604 | 1598 | 4746 |
| 280 | 20230712 | 145000 | 2015399938 | 1604 | 1598 | 1607 | 1598 | 39430 |
| 281 | 20230712 | 144900 | 1952190235 | 1598 | 1588 | 1599 | 1588 | 8358 |
| 282 | 20230712 | 144800 | 1938849666 | 1592 | 1595 | 1595 | 1587 | 8329 |
| 283 | 20230712 | 144700 | 1925589268 | 1595 | 1593 | 1595 | 1588 | 7513 |
| 284 | 20230712 | 144600 | 1913624029 | 1593 | 1587 | 1593 | 1587 | 10363 |
| 285 | 20230712 | 144500 | 1897154876 | 1588 | 1582 | 1588 | 1582 | 6036 |
| 286 | 20230712 | 144400 | 1887594123 | 1581 | 1576 | 1581 | 1575 | 4770 |
| 287 | 20230712 | 144300 | 1880056021 | 1576 | 1572 | 1576 | 1571 | 5685 |
| 288 | 20230712 | 144200 | 1871110574 | 1571 | 1572 | 1573 | 1571 | 476 |
| 289 | 20230712 | 144100 | 1870362301 | 1572 | 1573 | 1573 | 1572 | 301 |
| 290 | 20230712 | 144000 | 1869888917 | 1574 | 1574 | 1574 | 1574 | 184 |
| 291 | 20230712 | 143900 | 1869599301 | 1574 | 1574 | 1574 | 1574 | 418 |
| 292 | 20230712 | 143800 | 1868941369 | 1574 | 1574 | 1574 | 1574 | 110 |
| 293 | 20230712 | 143700 | 1868768229 | 1574 | 1574 | 1574 | 1573 | 195 |
| 294 | 20230712 | 143600 | 1868461324 | 1574 | 1574 | 1574 | 1574 | 395 |
| 295 | 20230712 | 143500 | 1867839594 | 1575 | 1575 | 1575 | 1575 | 156 |
| 296 | 20230712 | 143400 | 1867593894 | 1575 | 1575 | 1575 | 1575 | 104 |
| 297 | 20230712 | 143300 | 1867430094 | 1575 | 1575 | 1575 | 1575 | 2 |
| 298 | 20230712 | 143200 | 1867426944 | 1574 | 1572 | 1575 | 1572 | 527 |
| 299 | 20230712 | 143100 | 1866598483 | 1572 | 1573 | 1573 | 1570 | 1864 |
| 300 | 20230712 | 143000 | 1863670567 | 1573 | 1578 | 1578 | 1573 | 3761 |
| 301 | 20230712 | 142900 | 1857753453 | 1576 | 1579 | 1579 | 1576 | 615 |
| 302 | 20230712 | 142800 | 1856783208 | 1579 | 1579 | 1580 | 1579 | 956 |
| 303 | 20230712 | 142700 | 1855273683 | 1579 | 1580 | 1581 | 1579 | 4644 |
| 304 | 20230712 | 142600 | 1847936835 | 1581 | 1579 | 1581 | 1579 | 1862 |
| 305 | 20230712 | 142500 | 1844994809 | 1580 | 1578 | 1581 | 1576 | 1358 |
| 306 | 20230712 | 142400 | 1842850451 | 1574 | 1577 | 1577 | 1574 | 259 |
| 307 | 20230712 | 142300 | 1842442155 | 1577 | 1576 | 1578 | 1576 | 757 |
| 308 | 20230712 | 142200 | 1841248337 | 1572 | 1572 | 1572 | 1572 | 0 |
| 309 | 20230712 | 142100 | 1841248337 | 1572 | 1570 | 1572 | 1570 | 1131 |
| 310 | 20230712 | 142000 | 1839471997 | 1571 | 1572 | 1572 | 1570 | 1214 |
| 311 | 20230712 | 141900 | 1837565153 | 1572 | 1578 | 1578 | 1572 | 1448 |
| 312 | 20230712 | 141800 | 1835288192 | 1579 | 1580 | 1580 | 1579 | 1355 |
| 313 | 20230712 | 141700 | 1833147342 | 1580 | 1582 | 1582 | 1571 | 2188 |
| 314 | 20230712 | 141600 | 1829693344 | 1580 | 1581 | 1581 | 1574 | 472 |
| 315 | 20230712 | 141500 | 1828948377 | 1584 | 1583 | 1589 | 1583 | 2134 |
| 316 | 20230712 | 141400 | 1825565671 | 1582 | 1572 | 1582 | 1571 | 2000 |
| 317 | 20230712 | 141300 | 1822419948 | 1571 | 1571 | 1571 | 1571 | 1 |
| 318 | 20230712 | 141200 | 1822418377 | 1571 | 1583 | 1585 | 1571 | 2246 |
| 319 | 20230712 | 141100 | 1818874102 | 1583 | 1585 | 1589 | 1581 | 7806 |
| 320 | 20230712 | 141000 | 1806500812 | 1585 | 1575 | 1591 | 1575 | 7402 |
| 321 | 20230712 | 140900 | 1794773610 | 1574 | 1565 | 1574 | 1565 | 6175 |
| 322 | 20230712 | 140800 | 1785076399 | 1565 | 1565 | 1566 | 1565 | 1489 |
| 323 | 20230712 | 140700 | 1782746034 | 1565 | 1564 | 1565 | 1563 | 203 |
| 324 | 20230712 | 140600 | 1782428555 | 1564 | 1560 | 1568 | 1560 | 2629 |
| 325 | 20230712 | 140500 | 1778314106 | 1560 | 1556 | 1560 | 1554 | 535 |
| 326 | 20230712 | 140400 | 1777482312 | 1560 | 1559 | 1560 | 1556 | 79 |
| 327 | 20230712 | 140300 | 1777359096 | 1556 | 1560 | 1560 | 1556 | 17 |
| 328 | 20230712 | 140200 | 1777332598 | 1560 | 1556 | 1560 | 1553 | 1878 |
| 329 | 20230712 | 140100 | 1774413534 | 1556 | 1558 | 1558 | 1556 | 3377 |
| 330 | 20230712 | 140000 | 1769156809 | 1558 | 1558 | 1558 | 1558 | 1 |
| 331 | 20230712 | 135900 | 1769155251 | 1558 | 1558 | 1558 | 1558 | 302 |
| 332 | 20230712 | 135800 | 1768684735 | 1558 | 1562 | 1563 | 1558 | 485 |
| 333 | 20230712 | 135700 | 1767926735 | 1558 | 1558 | 1558 | 1557 | 2767 |
| 334 | 20230712 | 135600 | 1763617355 | 1558 | 1559 | 1562 | 1558 | 964 |
| 335 | 20230712 | 135500 | 1762113744 | 1559 | 1559 | 1559 | 1559 | 124 |
| 336 | 20230712 | 135400 | 1761920428 | 1559 | 1559 | 1559 | 1559 | 100 |
| 337 | 20230712 | 135300 | 1761764528 | 1559 | 1558 | 1559 | 1556 | 1116 |
| 338 | 20230712 | 135200 | 1760027987 | 1559 | 1556 | 1559 | 1556 | 383 |
| 339 | 20230712 | 135100 | 1759432032 | 1556 | 1556 | 1556 | 1556 | 641 |
| 340 | 20230712 | 135000 | 1758434636 | 1557 | 1557 | 1557 | 1557 | 413 |
| 341 | 20230712 | 134900 | 1757791595 | 1557 | 1557 | 1557 | 1557 | 2513 |
| 342 | 20230712 | 134800 | 1753878854 | 1560 | 1557 | 1560 | 1557 | 702 |
| 343 | 20230712 | 134700 | 1752783740 | 1556 | 1560 | 1560 | 1556 | 8 |
| 344 | 20230712 | 134600 | 1752771282 | 1554 | 1557 | 1557 | 1554 | 10 |
| 345 | 20230712 | 134500 | 1752755730 | 1554 | 1554 | 1554 | 1554 | 758 |
| 346 | 20230712 | 134400 | 1751577798 | 1554 | 1560 | 1560 | 1554 | 290 |
| 347 | 20230712 | 134300 | 1751125513 | 1561 | 1560 | 1561 | 1560 | 65 |
| 348 | 20230712 | 134200 | 1751024049 | 1555 | 1555 | 1555 | 1555 | 0 |
| 349 | 20230712 | 134100 | 1751024049 | 1555 | 1559 | 1559 | 1555 | 1492 |
| 350 | 20230712 | 134000 | 1748700438 | 1559 | 1561 | 1562 | 1559 | 2028 |
| 351 | 20230712 | 133900 | 1745536477 | 1560 | 1559 | 1561 | 1559 | 1789 |
| 352 | 20230712 | 133800 | 1742745709 | 1558 | 1559 | 1559 | 1557 | 530 |
| 353 | 20230712 | 133700 | 1741919997 | 1559 | 1550 | 1559 | 1550 | 1932 |
| 354 | 20230712 | 133600 | 1738918213 | 1549 | 1550 | 1550 | 1549 | 995 |
| 355 | 20230712 | 133500 | 1737375964 | 1550 | 1550 | 1550 | 1550 | 1170 |
| 356 | 20230712 | 133400 | 1735562464 | 1550 | 1549 | 1550 | 1549 | 349 |
| 357 | 20230712 | 133300 | 1735021554 | 1549 | 1550 | 1550 | 1549 | 2828 |
| 358 | 20230712 | 133200 | 1730638534 | 1550 | 1550 | 1550 | 1550 | 5000 |
| 359 | 20230712 | 133100 | 1722888534 | 1550 | 1552 | 1552 | 1550 | 3445 |
| 360 | 20230712 | 133000 | 1717548389 | 1551 | 1551 | 1551 | 1551 | 276 |
| 361 | 20230712 | 132900 | 1717120313 | 1551 | 1561 | 1561 | 1551 | 502 |
| 362 | 20230712 | 132800 | 1716341691 | 1561 | 1558 | 1561 | 1550 | 1189 |
| 363 | 20230712 | 132700 | 1714498380 | 1551 | 1558 | 1568 | 1551 | 3982 |
| 364 | 20230712 | 132600 | 1708306428 | 1558 | 1557 | 1558 | 1551 | 5310 |
| 365 | 20230712 | 132500 | 1700059552 | 1555 | 1558 | 1558 | 1555 | 679 |
| 366 | 20230712 | 132400 | 1699002728 | 1558 | 1559 | 1559 | 1558 | 988 |
| 367 | 20230712 | 132300 | 1697463160 | 1559 | 1557 | 1559 | 1556 | 384 |
| 368 | 20230712 | 132200 | 1696865529 | 1556 | 1557 | 1562 | 1556 | 1389 |
| 369 | 20230712 | 132100 | 1694700173 | 1557 | 1563 | 1563 | 1557 | 911 |
| 370 | 20230712 | 132000 | 1693277625 | 1563 | 1564 | 1570 | 1561 | 1764 |
| 371 | 20230712 | 131900 | 1690518078 | 1564 | 1557 | 1564 | 1555 | 2374 |
| 372 | 20230712 | 131800 | 1686811433 | 1553 | 1552 | 1554 | 1552 | 603 |
| 373 | 20230712 | 131700 | 1685875164 | 1552 | 1559 | 1559 | 1551 | 10767 |
| 374 | 20230712 | 131600 | 1669164351 | 1559 | 1563 | 1563 | 1559 | 3467 |
| 375 | 20230712 | 131500 | 1663753551 | 1563 | 1564 | 1570 | 1562 | 1283 |
| 376 | 20230712 | 131400 | 1661747568 | 1563 | 1560 | 1570 | 1560 | 10868 |
| 377 | 20230712 | 131300 | 1644791710 | 1560 | 1572 | 1572 | 1559 | 13508 |
| 378 | 20230712 | 131200 | 1623679222 | 1570 | 1574 | 1574 | 1570 | 3399 |
| 379 | 20230712 | 131100 | 1618338817 | 1574 | 1573 | 1574 | 1573 | 1196 |
| 380 | 20230712 | 131000 | 1616456894 | 1571 | 1570 | 1572 | 1570 | 529 |
| 381 | 20230712 | 130900 | 1615625805 | 1569 | 1567 | 1578 | 1567 | 606 |
| 382 | 20230712 | 130800 | 1614672155 | 1567 | 1579 | 1579 | 1567 | 314 |
| 383 | 20230712 | 130700 | 1614176361 | 1563 | 1575 | 1575 | 1562 | 29945 |
| 384 | 20230712 | 130600 | 1567262497 | 1575 | 1584 | 1584 | 1575 | 7699 |
| 385 | 20230712 | 130500 | 1555096835 | 1586 | 1588 | 1588 | 1577 | 32285 |
| 386 | 20230712 | 130400 | 1503994407 | 1588 | 1587 | 1589 | 1582 | 8750 |
| 387 | 20230712 | 130300 | 1490126442 | 1585 | 1584 | 1592 | 1584 | 2756 |
| 388 | 20230712 | 130200 | 1485752857 | 1588 | 1591 | 1594 | 1583 | 15452 |
| 389 | 20230712 | 130100 | 1461171782 | 1592 | 1595 | 1597 | 1580 | 6875 |
| 390 | 20230712 | 130000 | 1450258096 | 1595 | 1595 | 1600 | 1577 | 62907 |
| 391 | 20230712 | 125900 | 1349989524 | 1595 | 1595 | 1595 | 1579 | 56899 |
| 392 | 20230712 | 125800 | 1259367274 | 1594 | 1594 | 1594 | 1594 | 0 |
| 393 | 20230712 | 125700 | 1259367274 | 1594 | 1585 | 1594 | 1585 | 15424 |
| 394 | 20230712 | 125600 | 1234849430 | 1585 | 1582 | 1585 | 1579 | 1847 |
| 395 | 20230712 | 125500 | 1231925302 | 1584 | 1582 | 1585 | 1580 | 8477 |
| 396 | 20230712 | 125400 | 1218499813 | 1581 | 1570 | 1581 | 1570 | 10251 |
| 397 | 20230712 | 125300 | 1202320483 | 1567 | 1570 | 1570 | 1567 | 102 |
| 398 | 20230712 | 125200 | 1202160346 | 1565 | 1564 | 1565 | 1563 | 21 |
| 399 | 20230712 | 125100 | 1202127516 | 1563 | 1563 | 1563 | 1563 | 1315 |
| 400 | 20230712 | 125000 | 1200072171 | 1563 | 1564 | 1566 | 1562 | 730 |
| 401 | 20230712 | 124900 | 1198931486 | 1566 | 1568 | 1568 | 1566 | 1760 |
| 402 | 20230712 | 124800 | 1196174667 | 1569 | 1573 | 1573 | 1569 | 3699 |
| 403 | 20230712 | 124700 | 1190365717 | 1579 | 1579 | 1579 | 1571 | 56 |
| 404 | 20230712 | 124600 | 1190277302 | 1579 | 1571 | 1579 | 1571 | 985 |
| 405 | 20230712 | 124500 | 1188728425 | 1571 | 1573 | 1573 | 1571 | 838 |
| 406 | 20230712 | 124400 | 1187411347 | 1571 | 1571 | 1572 | 1571 | 2071 |
| 407 | 20230712 | 124300 | 1184157449 | 1571 | 1585 | 1585 | 1571 | 6009 |
| 408 | 20230712 | 124200 | 1174673483 | 1584 | 1583 | 1584 | 1582 | 1055 |
| 409 | 20230712 | 124100 | 1173003047 | 1582 | 1581 | 1583 | 1581 | 1206 |
| 410 | 20230712 | 124000 | 1171095440 | 1581 | 1580 | 1583 | 1580 | 4013 |
| 411 | 20230712 | 123900 | 1164752901 | 1580 | 1585 | 1585 | 1580 | 1859 |
| 412 | 20230712 | 123800 | 1161812952 | 1584 | 1586 | 1586 | 1584 | 2333 |
| 413 | 20230712 | 123700 | 1158114478 | 1586 | 1584 | 1586 | 1584 | 4133 |
| 414 | 20230712 | 123600 | 1151563856 | 1581 | 1574 | 1584 | 1574 | 8540 |
| 415 | 20230712 | 123500 | 1138081073 | 1574 | 1571 | 1574 | 1570 | 2445 |
| 416 | 20230712 | 123400 | 1134242139 | 1571 | 1573 | 1573 | 1570 | 2436 |
| 417 | 20230712 | 123300 | 1130414172 | 1572 | 1571 | 1576 | 1570 | 1582 |
| 418 | 20230712 | 123200 | 1127924891 | 1570 | 1575 | 1576 | 1569 | 5714 |
| 419 | 20230712 | 123100 | 1118946253 | 1576 | 1573 | 1576 | 1572 | 1569 |
| 420 | 20230712 | 123000 | 1116477294 | 1572 | 1585 | 1585 | 1572 | 3693 |
| 421 | 20230712 | 122900 | 1110639041 | 1586 | 1573 | 1588 | 1573 | 7762 |
| 422 | 20230712 | 122800 | 1098362845 | 1572 | 1570 | 1572 | 1569 | 3607 |
| 423 | 20230712 | 122700 | 1092699729 | 1570 | 1566 | 1570 | 1566 | 770 |
| 424 | 20230712 | 122600 | 1091492465 | 1570 | 1565 | 1570 | 1564 | 1052 |
| 425 | 20230712 | 122500 | 1089842203 | 1565 | 1566 | 1566 | 1565 | 2221 |
| 426 | 20230712 | 122400 | 1086365066 | 1565 | 1566 | 1566 | 1565 | 2578 |
| 427 | 20230712 | 122300 | 1082328181 | 1568 | 1565 | 1576 | 1565 | 4087 |
| 428 | 20230712 | 122200 | 1075914775 | 1563 | 1582 | 1582 | 1560 | 11533 |
| 429 | 20230712 | 122100 | 1057815577 | 1583 | 1561 | 1588 | 1556 | 38415 |
| 430 | 20230712 | 122000 | 997243618 | 1561 | 1561 | 1561 | 1561 | 2 |
| 431 | 20230712 | 121900 | 997240496 | 1561 | 1559 | 1561 | 1559 | 1000 |
| 432 | 20230712 | 121800 | 995680700 | 1559 | 1553 | 1559 | 1553 | 5180 |
| 433 | 20230712 | 121700 | 987629980 | 1553 | 1553 | 1554 | 1553 | 390 |
| 434 | 20230712 | 121600 | 987024294 | 1559 | 1565 | 1565 | 1552 | 673 |
| 435 | 20230712 | 121500 | 985975270 | 1565 | 1558 | 1565 | 1554 | 10642 |
| 436 | 20230712 | 121400 | 969352080 | 1559 | 1558 | 1559 | 1556 | 1279 |
| 437 | 20230712 | 121300 | 967359528 | 1558 | 1555 | 1558 | 1555 | 2168 |
| 438 | 20230712 | 121200 | 963987968 | 1554 | 1547 | 1554 | 1547 | 1417 |
| 439 | 20230712 | 121100 | 961787126 | 1546 | 1544 | 1546 | 1543 | 6535 |
| 440 | 20230712 | 121000 | 951702155 | 1543 | 1547 | 1551 | 1542 | 5769 |
| 441 | 20230712 | 120900 | 942775092 | 1547 | 1550 | 1552 | 1547 | 3132 |
| 442 | 20230712 | 120800 | 937920392 | 1550 | 1558 | 1559 | 1550 | 1771 |
| 443 | 20230712 | 120700 | 935164489 | 1558 | 1552 | 1558 | 1549 | 3123 |
| 444 | 20230712 | 120600 | 930324514 | 1559 | 1553 | 1559 | 1550 | 4951 |
| 445 | 20230712 | 120500 | 922639843 | 1553 | 1560 | 1565 | 1551 | 12186 |
| 446 | 20230712 | 120400 | 903629038 | 1560 | 1552 | 1560 | 1552 | 8043 |
| 447 | 20230712 | 120300 | 891096013 | 1552 | 1549 | 1552 | 1548 | 4285 |
| 448 | 20230712 | 120200 | 884448642 | 1551 | 1551 | 1552 | 1548 | 707 |
| 449 | 20230712 | 120100 | 883352895 | 1551 | 1545 | 1551 | 1545 | 9160 |
| 450 | 20230712 | 120000 | 869181031 | 1545 | 1545 | 1546 | 1543 | 3069 |
| 451 | 20230712 | 115900 | 864440409 | 1545 | 1543 | 1545 | 1543 | 674 |
| 452 | 20230712 | 115800 | 863400147 | 1542 | 1538 | 1542 | 1538 | 2776 |
| 453 | 20230712 | 115700 | 859122342 | 1541 | 1534 | 1541 | 1530 | 3750 |
| 454 | 20230712 | 115600 | 853365567 | 1529 | 1533 | 1534 | 1529 | 725 |
| 455 | 20230712 | 115500 | 852256302 | 1533 | 1533 | 1533 | 1533 | 443 |
| 456 | 20230712 | 115400 | 851577183 | 1533 | 1534 | 1534 | 1533 | 80 |
| 457 | 20230712 | 115300 | 851454468 | 1534 | 1534 | 1534 | 1534 | 2 |
| 458 | 20230712 | 115200 | 851451400 | 1527 | 1527 | 1527 | 1527 | 0 |
| 459 | 20230712 | 115100 | 851451400 | 1527 | 1527 | 1527 | 1527 | 69 |
| 460 | 20230712 | 115000 | 851346037 | 1528 | 1528 | 1528 | 1528 | 277 |
| 461 | 20230712 | 114900 | 850922781 | 1526 | 1526 | 1526 | 1526 | 0 |
| 462 | 20230712 | 114800 | 850922781 | 1526 | 1531 | 1531 | 1526 | 101 |
| 463 | 20230712 | 114700 | 850768155 | 1527 | 1527 | 1530 | 1527 | 6129 |
| 464 | 20230712 | 114600 | 841403027 | 1528 | 1527 | 1528 | 1527 | 4385 |
| 465 | 20230712 | 114500 | 834702778 | 1527 | 1530 | 1530 | 1527 | 467 |
| 466 | 20230712 | 114400 | 833989214 | 1529 | 1529 | 1529 | 1529 | 197 |
| 467 | 20230712 | 114300 | 833688001 | 1529 | 1529 | 1530 | 1529 | 406 |
| 468 | 20230712 | 114200 | 833066834 | 1529 | 1544 | 1544 | 1529 | 3719 |
| 469 | 20230712 | 114100 | 827356250 | 1544 | 1542 | 1544 | 1538 | 136 |
| 470 | 20230712 | 114000 | 827146562 | 1544 | 1541 | 1545 | 1538 | 1824 |
| 471 | 20230712 | 113900 | 824331438 | 1544 | 1544 | 1544 | 1538 | 1074 |
| 472 | 20230712 | 113800 | 822674729 | 1544 | 1545 | 1545 | 1540 | 36 |
| 473 | 20230712 | 113700 | 822619253 | 1538 | 1545 | 1546 | 1538 | 2205 |
| 474 | 20230712 | 113600 | 819219808 | 1545 | 1542 | 1545 | 1542 | 301 |
| 475 | 20230712 | 113500 | 818755663 | 1542 | 1547 | 1547 | 1542 | 5481 |
| 476 | 20230712 | 113400 | 810281386 | 1547 | 1533 | 1547 | 1533 | 45286 |
| 477 | 20230712 | 113300 | 740549569 | 1532 | 1532 | 1532 | 1530 | 3047 |
| 478 | 20230712 | 113200 | 735882808 | 1532 | 1532 | 1532 | 1532 | 402 |
| 479 | 20230712 | 113100 | 735266944 | 1532 | 1532 | 1532 | 1532 | 0 |
| 480 | 20230712 | 113000 | 735266944 | 1532 | 1536 | 1536 | 1532 | 254 |
| 481 | 20230712 | 112900 | 734877736 | 1531 | 1535 | 1536 | 1531 | 963 |
| 482 | 20230712 | 112800 | 733400529 | 1535 | 1532 | 1535 | 1532 | 11 |
| 483 | 20230712 | 112700 | 733383674 | 1536 | 1536 | 1536 | 1536 | 321 |
| 484 | 20230712 | 112600 | 732890618 | 1536 | 1531 | 1536 | 1531 | 1774 |
| 485 | 20230712 | 112500 | 730171655 | 1530 | 1529 | 1530 | 1528 | 621 |
| 486 | 20230712 | 112400 | 729222307 | 1529 | 1521 | 1529 | 1521 | 40926 |
| 487 | 20230712 | 112300 | 666785187 | 1520 | 1520 | 1520 | 1520 | 0 |
| 488 | 20230712 | 112200 | 666785187 | 1520 | 1518 | 1520 | 1518 | 1288 |
| 489 | 20230712 | 112100 | 664828660 | 1518 | 1518 | 1519 | 1518 | 809 |
| 490 | 20230712 | 112000 | 663600298 | 1518 | 1518 | 1518 | 1518 | 458 |
| 491 | 20230712 | 111900 | 662905054 | 1518 | 1518 | 1518 | 1518 | 471 |
| 492 | 20230712 | 111800 | 662190076 | 1518 | 1518 | 1518 | 1518 | 0 |
| 493 | 20230712 | 111700 | 662190076 | 1518 | 1518 | 1518 | 1515 | 11 |
| 494 | 20230712 | 111600 | 662173402 | 1518 | 1518 | 1518 | 1518 | 0 |
| 495 | 20230712 | 111500 | 662173402 | 1518 | 1518 | 1518 | 1518 | 2 |
| 496 | 20230712 | 111400 | 662170366 | 1518 | 1518 | 1518 | 1518 | 0 |
| 497 | 20230712 | 111300 | 662170366 | 1518 | 1518 | 1518 | 1518 | 0 |
| 498 | 20230712 | 111200 | 662170366 | 1518 | 1518 | 1518 | 1518 | 0 |
| 499 | 20230712 | 111100 | 662170366 | 1518 | 1518 | 1518 | 1518 | 1 |
| 500 | 20230712 | 111000 | 662168848 | 1513 | 1513 | 1513 | 1513 | 0 |
| 501 | 20230712 | 110900 | 662168848 | 1513 | 1513 | 1513 | 1513 | 0 |
| 502 | 20230712 | 110800 | 662168848 | 1513 | 1513 | 1513 | 1513 | 0 |
| 503 | 20230712 | 110700 | 662168848 | 1513 | 1513 | 1513 | 1513 | 50 |
| 504 | 20230712 | 110600 | 662093198 | 1513 | 1513 | 1513 | 1513 | 0 |
| 505 | 20230712 | 110500 | 662093198 | 1513 | 1513 | 1513 | 1513 | 15 |
| 506 | 20230712 | 110400 | 662070503 | 1513 | 1513 | 1513 | 1513 | 0 |
| 507 | 20230712 | 110300 | 662070503 | 1513 | 1513 | 1513 | 1513 | 31 |
| 508 | 20230712 | 110200 | 662023600 | 1516 | 1516 | 1516 | 1516 | 0 |
| 509 | 20230712 | 110100 | 662023600 | 1516 | 1516 | 1516 | 1516 | 0 |
| 510 | 20230712 | 110000 | 662023600 | 1516 | 1516 | 1516 | 1516 | 2 |
| 511 | 20230712 | 105900 | 662020568 | 1513 | 1513 | 1513 | 1513 | 89 |
| 512 | 20230712 | 105800 | 661885911 | 1514 | 1514 | 1514 | 1514 | 11 |
| 513 | 20230712 | 105700 | 661869257 | 1514 | 1517 | 1517 | 1514 | 5 |
| 514 | 20230712 | 105600 | 661861681 | 1518 | 1518 | 1518 | 1518 | 0 |
| 515 | 20230712 | 105500 | 661861681 | 1518 | 1519 | 1519 | 1518 | 2 |
| 516 | 20230712 | 105400 | 661858644 | 1519 | 1522 | 1522 | 1519 | 21 |
| 517 | 20230712 | 105300 | 661826685 | 1520 | 1520 | 1520 | 1520 | 316 |
| 518 | 20230712 | 105200 | 661346365 | 1520 | 1520 | 1520 | 1520 | 0 |
| 519 | 20230712 | 105100 | 661346365 | 1520 | 1518 | 1520 | 1518 | 100 |
| 520 | 20230712 | 105000 | 661194563 | 1518 | 1518 | 1518 | 1518 | 0 |
| 521 | 20230712 | 104900 | 661194563 | 1518 | 1518 | 1518 | 1518 | 1 |
| 522 | 20230712 | 104800 | 661193045 | 1520 | 1520 | 1520 | 1520 | 0 |
| 523 | 20230712 | 104700 | 661193045 | 1520 | 1520 | 1520 | 1520 | 9 |
| 524 | 20230712 | 104600 | 661179365 | 1520 | 1520 | 1520 | 1520 | 0 |
| 525 | 20230712 | 104500 | 661179365 | 1520 | 1520 | 1520 | 1520 | 100 |
| 526 | 20230712 | 104400 | 661027365 | 1520 | 1520 | 1520 | 1520 | 60 |
| 527 | 20230712 | 104300 | 660936165 | 1520 | 1520 | 1520 | 1520 | 6 |
| 528 | 20230712 | 104200 | 660927045 | 1511 | 1517 | 1517 | 1511 | 3526 |
| 529 | 20230712 | 104100 | 655592053 | 1516 | 1516 | 1516 | 1516 | 1 |
| 530 | 20230712 | 104000 | 655590537 | 1520 | 1520 | 1520 | 1520 | 33 |
| 531 | 20230712 | 103900 | 655540377 | 1520 | 1520 | 1520 | 1520 | 117 |
| 532 | 20230712 | 103800 | 655362537 | 1522 | 1522 | 1522 | 1522 | 0 |
| 533 | 20230712 | 103700 | 655362537 | 1522 | 1522 | 1523 | 1522 | 1343 |
| 534 | 20230712 | 103600 | 653318148 | 1522 | 1516 | 1522 | 1516 | 817 |
| 535 | 20230712 | 103500 | 652079260 | 1516 | 1513 | 1516 | 1512 | 101 |
| 536 | 20230712 | 103400 | 651926540 | 1512 | 1512 | 1512 | 1512 | 10 |
| 537 | 20230712 | 103300 | 651911420 | 1512 | 1516 | 1516 | 1512 | 387 |
| 538 | 20230712 | 103200 | 651325798 | 1516 | 1516 | 1516 | 1516 | 0 |
| 539 | 20230712 | 103100 | 651325798 | 1516 | 1516 | 1516 | 1516 | 1 |
| 540 | 20230712 | 103000 | 651324282 | 1516 | 1516 | 1516 | 1516 | 35 |
| 541 | 20230712 | 102900 | 651271222 | 1517 | 1519 | 1519 | 1517 | 213 |
| 542 | 20230712 | 102800 | 650948089 | 1522 | 1522 | 1522 | 1522 | 100 |
| 543 | 20230712 | 102700 | 650795889 | 1522 | 1522 | 1522 | 1522 | 500 |
| 544 | 20230712 | 102600 | 650034889 | 1522 | 1521 | 1522 | 1521 | 177 |
| 545 | 20230712 | 102500 | 649765571 | 1520 | 1519 | 1520 | 1519 | 2030 |
| 546 | 20230712 | 102400 | 646680971 | 1518 | 1516 | 1518 | 1516 | 52 |
| 547 | 20230712 | 102300 | 646602115 | 1516 | 1516 | 1516 | 1516 | 19 |
| 548 | 20230712 | 102200 | 646573311 | 1511 | 1511 | 1511 | 1511 | 0 |
| 549 | 20230712 | 102100 | 646573311 | 1511 | 1511 | 1511 | 1511 | 460 |
| 550 | 20230712 | 102000 | 645878251 | 1511 | 1512 | 1512 | 1511 | 888 |
| 551 | 20230712 | 101900 | 644536393 | 1512 | 1512 | 1512 | 1512 | 1501 |
| 552 | 20230712 | 101800 | 642266881 | 1512 | 1513 | 1513 | 1512 | 230 |
| 553 | 20230712 | 101700 | 641919115 | 1512 | 1516 | 1516 | 1512 | 1243 |
| 554 | 20230712 | 101600 | 640039567 | 1516 | 1516 | 1516 | 1516 | 0 |
| 555 | 20230712 | 101500 | 640039567 | 1516 | 1516 | 1516 | 1516 | 246 |
| 556 | 20230712 | 101400 | 639666631 | 1516 | 1516 | 1516 | 1516 | 0 |
| 557 | 20230712 | 101300 | 639666631 | 1516 | 1516 | 1516 | 1516 | 5 |
| 558 | 20230712 | 101200 | 639659051 | 1511 | 1513 | 1513 | 1511 | 4027 |
| 559 | 20230712 | 101100 | 633571182 | 1514 | 1514 | 1514 | 1514 | 0 |
| 560 | 20230712 | 101000 | 633571182 | 1514 | 1516 | 1516 | 1514 | 2534 |
| 561 | 20230712 | 100900 | 629732267 | 1516 | 1522 | 1523 | 1516 | 4607 |
| 562 | 20230712 | 100800 | 622734479 | 1523 | 1523 | 1523 | 1523 | 55 |
| 563 | 20230712 | 100700 | 622650714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 564 | 20230712 | 100600 | 622650714 | 1520 | 1520 | 1520 | 1520 | 277 |
| 565 | 20230712 | 100500 | 622229674 | 1524 | 1524 | 1524 | 1524 | 10 |
| 566 | 20230712 | 100400 | 622214434 | 1524 | 1524 | 1524 | 1524 | 3 |
| 567 | 20230712 | 100300 | 622209862 | 1525 | 1522 | 1525 | 1520 | 78 |
| 568 | 20230712 | 100200 | 622091097 | 1520 | 1520 | 1521 | 1520 | 105 |
| 569 | 20230712 | 100100 | 621931495 | 1520 | 1520 | 1521 | 1520 | 492 |
| 570 | 20230712 | 100000 | 621183575 | 1520 | 1520 | 1520 | 1520 | 634 |
| 571 | 20230712 | 095900 | 620219895 | 1522 | 1522 | 1522 | 1522 | 1720 |
| 572 | 20230712 | 095800 | 617602055 | 1525 | 1525 | 1525 | 1522 | 2308 |
| 573 | 20230712 | 095700 | 614084179 | 1525 | 1526 | 1526 | 1525 | 443 |
| 574 | 20230712 | 095600 | 613408461 | 1526 | 1530 | 1530 | 1526 | 114 |
| 575 | 20230712 | 095500 | 613234457 | 1530 | 1531 | 1531 | 1526 | 6954 |
| 576 | 20230712 | 095400 | 602600138 | 1531 | 1531 | 1532 | 1531 | 16444 |
| 577 | 20230712 | 095300 | 577412217 | 1532 | 1537 | 1538 | 1532 | 3675 |
| 578 | 20230712 | 095200 | 571773892 | 1530 | 1538 | 1538 | 1530 | 2869 |
| 579 | 20230712 | 095100 | 567378476 | 1540 | 1536 | 1540 | 1536 | 4962 |
| 580 | 20230712 | 095000 | 559746390 | 1536 | 1526 | 1536 | 1526 | 18173 |
| 581 | 20230712 | 094900 | 531945322 | 1526 | 1525 | 1526 | 1525 | 1230 |
| 582 | 20230712 | 094800 | 530069272 | 1525 | 1526 | 1526 | 1525 | 2105 |
| 583 | 20230712 | 094700 | 526859042 | 1526 | 1526 | 1526 | 1526 | 345 |
| 584 | 20230712 | 094600 | 526332572 | 1526 | 1524 | 1527 | 1520 | 981 |
| 585 | 20230712 | 094500 | 524835680 | 1524 | 1524 | 1524 | 1524 | 98 |
| 586 | 20230712 | 094400 | 524686328 | 1525 | 1520 | 1525 | 1520 | 2255 |
| 587 | 20230712 | 094300 | 521252784 | 1517 | 1515 | 1517 | 1514 | 20032 |
| 588 | 20230712 | 094200 | 490899057 | 1515 | 1511 | 1515 | 1511 | 7333 |
| 589 | 20230712 | 094100 | 479789981 | 1514 | 1511 | 1514 | 1510 | 5254 |
| 590 | 20230712 | 094000 | 471848607 | 1510 | 1512 | 1512 | 1510 | 331 |
| 591 | 20230712 | 093900 | 471348525 | 1511 | 1514 | 1514 | 1510 | 5803 |
| 592 | 20230712 | 093800 | 462580468 | 1515 | 1515 | 1515 | 1515 | 28 |
| 593 | 20230712 | 093700 | 462538048 | 1515 | 1512 | 1515 | 1512 | 1716 |
| 594 | 20230712 | 093600 | 459943108 | 1512 | 1513 | 1517 | 1512 | 7695 |
| 595 | 20230712 | 093500 | 448300546 | 1513 | 1515 | 1515 | 1513 | 2515 |
| 596 | 20230712 | 093400 | 444495331 | 1515 | 1515 | 1517 | 1515 | 3608 |
| 597 | 20230712 | 093300 | 439029209 | 1515 | 1515 | 1515 | 1515 | 311 |
| 598 | 20230712 | 093200 | 438558044 | 1515 | 1513 | 1515 | 1511 | 10329 |
| 599 | 20230712 | 093100 | 422947787 | 1511 | 1518 | 1518 | 1511 | 8375 |
| 600 | 20230712 | 093000 | 410263093 | 1518 | 1520 | 1520 | 1518 | 853 |
| 601 | 20230712 | 092900 | 408968133 | 1520 | 1521 | 1521 | 1520 | 2484 |
| 602 | 20230712 | 092800 | 405191369 | 1518 | 1525 | 1525 | 1518 | 3578 |
| 603 | 20230712 | 092700 | 399753837 | 1525 | 1525 | 1525 | 1525 | 1086 |
| 604 | 20230712 | 092600 | 398097687 | 1525 | 1520 | 1525 | 1518 | 420 |
| 605 | 20230712 | 092500 | 397458137 | 1517 | 1529 | 1529 | 1517 | 3169 |
| 606 | 20230712 | 092400 | 392632006 | 1524 | 1524 | 1530 | 1523 | 8045 |
| 607 | 20230712 | 092300 | 380369414 | 1524 | 1519 | 1524 | 1519 | 7739 |
| 608 | 20230712 | 092200 | 368581451 | 1515 | 1516 | 1520 | 1514 | 24513 |
| 609 | 20230712 | 092100 | 331440485 | 1515 | 1528 | 1528 | 1515 | 7951 |
| 610 | 20230712 | 092000 | 319332461 | 1530 | 1531 | 1531 | 1527 | 6242 |
| 611 | 20230712 | 091900 | 309778810 | 1531 | 1530 | 1539 | 1529 | 6649 |
| 612 | 20230712 | 091800 | 299598189 | 1530 | 1544 | 1544 | 1530 | 5974 |
| 613 | 20230712 | 091700 | 290410554 | 1543 | 1523 | 1543 | 1522 | 46667 |
| 614 | 20230712 | 091600 | 218961747 | 1522 | 1515 | 1522 | 1515 | 12126 |
| 615 | 20230712 | 091500 | 200548019 | 1513 | 1519 | 1519 | 1512 | 3511 |
| 616 | 20230712 | 091400 | 195235327 | 1513 | 1513 | 1519 | 1513 | 1834 |
| 617 | 20230712 | 091300 | 192459617 | 1513 | 1508 | 1513 | 1507 | 5219 |
| 618 | 20230712 | 091200 | 184574264 | 1508 | 1524 | 1524 | 1508 | 6479 |
| 619 | 20230712 | 091100 | 174783446 | 1524 | 1533 | 1533 | 1511 | 26124 |
| 620 | 20230712 | 091000 | 134991949 | 1533 | 1509 | 1569 | 1509 | 43318 |
| 621 | 20230712 | 090900 | 68627935 | 1507 | 1506 | 1510 | 1505 | 11631 |
| 622 | 20230712 | 090800 | 51079240 | 1506 | 1493 | 1506 | 1493 | 14644 |
| 623 | 20230712 | 090700 | 29098161 | 1493 | 1493 | 1496 | 1488 | 6395 |
| 624 | 20230712 | 090600 | 19550406 | 1496 | 1498 | 1498 | 1496 | 556 |
| 625 | 20230712 | 090500 | 18718000 | 1498 | 1497 | 1499 | 1480 | 3199 |
| 626 | 20230712 | 090400 | 13936356 | 1479 | 1467 | 1499 | 1467 | 3702 |
| 627 | 20230712 | 090300 | 8473051 | 1468 | 1459 | 1468 | 1459 | 2837 |
| 628 | 20230712 | 090200 | 4330819 | 1459 | 1458 | 1460 | 1458 | 1371 |
| 629 | 20230712 | 090100 | 2330508 | 1458 | 1459 | 1459 | 1458 | 31 |
| 630 | 20230712 | 090000 | 2285309 | 1459 | 1450 | 1459 | 1450 | 1576 |