31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 3 | 20230713 | 193100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 4 | 20230713 | 193000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 5 | 20230713 | 192900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 6 | 20230713 | 192800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 7 | 20230713 | 192700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 8 | 20230713 | 192600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 9 | 20230713 | 192500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 10 | 20230713 | 192400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 11 | 20230713 | 192300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 12 | 20230713 | 192200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 13 | 20230713 | 192100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 14 | 20230713 | 192000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 15 | 20230713 | 191900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 16 | 20230713 | 191800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 17 | 20230713 | 191700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 18 | 20230713 | 191600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 19 | 20230713 | 191500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 20 | 20230713 | 191400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 21 | 20230713 | 191300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 22 | 20230713 | 191200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 23 | 20230713 | 191100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 24 | 20230713 | 191000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 25 | 20230713 | 190900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 26 | 20230713 | 190800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 27 | 20230713 | 190700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 28 | 20230713 | 190600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 29 | 20230713 | 190500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 30 | 20230713 | 190400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 31 | 20230713 | 190300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 32 | 20230713 | 190200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 33 | 20230713 | 190100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 34 | 20230713 | 190000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 35 | 20230713 | 185900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 36 | 20230713 | 185800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 37 | 20230713 | 185700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 38 | 20230713 | 185600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 39 | 20230713 | 185500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 40 | 20230713 | 185400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 41 | 20230713 | 185300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 42 | 20230713 | 185200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 43 | 20230713 | 185100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 44 | 20230713 | 185000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 45 | 20230713 | 184900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 46 | 20230713 | 184800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 47 | 20230713 | 184700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 48 | 20230713 | 184600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 49 | 20230713 | 184500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 50 | 20230713 | 184400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 51 | 20230713 | 184300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 52 | 20230713 | 184200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 53 | 20230713 | 184100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 54 | 20230713 | 184000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 55 | 20230713 | 183900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 56 | 20230713 | 183800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 57 | 20230713 | 183700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 58 | 20230713 | 183600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 59 | 20230713 | 183500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 60 | 20230713 | 183400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 61 | 20230713 | 183300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 62 | 20230713 | 183200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 63 | 20230713 | 183100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 64 | 20230713 | 183000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 65 | 20230713 | 182900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 66 | 20230713 | 182800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 67 | 20230713 | 182700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 68 | 20230713 | 182600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 69 | 20230713 | 182500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 70 | 20230713 | 182400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 71 | 20230713 | 182300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 72 | 20230713 | 182200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 73 | 20230713 | 182100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 74 | 20230713 | 182000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 75 | 20230713 | 181900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 76 | 20230713 | 181800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 77 | 20230713 | 181700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 78 | 20230713 | 181600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 79 | 20230713 | 181500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 80 | 20230713 | 181400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 81 | 20230713 | 181300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 82 | 20230713 | 181200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 83 | 20230713 | 181100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 84 | 20230713 | 181000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 85 | 20230713 | 180900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 86 | 20230713 | 180800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 87 | 20230713 | 180700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 88 | 20230713 | 180600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 89 | 20230713 | 180500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 90 | 20230713 | 180400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 91 | 20230713 | 180300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 92 | 20230713 | 180200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 93 | 20230713 | 180100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 94 | 20230713 | 180000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 95 | 20230713 | 175900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 96 | 20230713 | 175800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 97 | 20230713 | 175700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 98 | 20230713 | 175600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 99 | 20230713 | 175500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 100 | 20230713 | 175400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 101 | 20230713 | 175300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 102 | 20230713 | 175200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 103 | 20230713 | 175100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 104 | 20230713 | 175000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 105 | 20230713 | 174900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 106 | 20230713 | 174800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 107 | 20230713 | 174700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 108 | 20230713 | 174600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 109 | 20230713 | 174500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 110 | 20230713 | 174400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 111 | 20230713 | 174300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 112 | 20230713 | 174200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 113 | 20230713 | 174100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 114 | 20230713 | 174000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 115 | 20230713 | 173900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 116 | 20230713 | 173800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 117 | 20230713 | 173700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 118 | 20230713 | 173600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 119 | 20230713 | 173500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 120 | 20230713 | 173400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 121 | 20230713 | 173300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 122 | 20230713 | 173200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 123 | 20230713 | 173100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 124 | 20230713 | 173000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 125 | 20230713 | 172900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 126 | 20230713 | 172800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 127 | 20230713 | 172700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 128 | 20230713 | 172600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 129 | 20230713 | 172500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 130 | 20230713 | 172400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 131 | 20230713 | 172300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 132 | 20230713 | 172200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 133 | 20230713 | 172100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 134 | 20230713 | 172000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 135 | 20230713 | 171900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 136 | 20230713 | 171800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 137 | 20230713 | 171700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 138 | 20230713 | 171600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 139 | 20230713 | 171500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 140 | 20230713 | 171400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 141 | 20230713 | 171300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 142 | 20230713 | 171200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 143 | 20230713 | 171100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 144 | 20230713 | 171000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 145 | 20230713 | 170900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 146 | 20230713 | 170800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 147 | 20230713 | 170700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 148 | 20230713 | 170600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 149 | 20230713 | 170500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 150 | 20230713 | 170400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 151 | 20230713 | 170300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 152 | 20230713 | 170200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 153 | 20230713 | 170100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 154 | 20230713 | 170000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 155 | 20230713 | 165900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 156 | 20230713 | 165800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 157 | 20230713 | 165700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 158 | 20230713 | 165600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 159 | 20230713 | 165500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 160 | 20230713 | 165400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 161 | 20230713 | 165300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 162 | 20230713 | 165200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 163 | 20230713 | 165100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 164 | 20230713 | 165000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 165 | 20230713 | 164900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 166 | 20230713 | 164800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 167 | 20230713 | 164700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 168 | 20230713 | 164600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 169 | 20230713 | 164500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 170 | 20230713 | 164400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 171 | 20230713 | 164300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 172 | 20230713 | 164200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 173 | 20230713 | 164100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 174 | 20230713 | 164000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 175 | 20230713 | 163900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 176 | 20230713 | 163800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 177 | 20230713 | 163700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 178 | 20230713 | 163600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 179 | 20230713 | 163500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 180 | 20230713 | 163400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 181 | 20230713 | 163300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 182 | 20230713 | 163200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 183 | 20230713 | 163100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 184 | 20230713 | 163000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 185 | 20230713 | 162900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 186 | 20230713 | 162800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 187 | 20230713 | 162700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 188 | 20230713 | 162600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 189 | 20230713 | 162500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 190 | 20230713 | 162400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 191 | 20230713 | 162300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 192 | 20230713 | 162200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 193 | 20230713 | 162100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 194 | 20230713 | 162000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 195 | 20230713 | 161900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 196 | 20230713 | 161800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 197 | 20230713 | 161700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 198 | 20230713 | 161600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 199 | 20230713 | 161500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 200 | 20230713 | 161400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 201 | 20230713 | 161300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 202 | 20230713 | 161200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 203 | 20230713 | 161100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 204 | 20230713 | 161000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 205 | 20230713 | 160900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 206 | 20230713 | 160800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 207 | 20230713 | 160700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 208 | 20230713 | 160600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 209 | 20230713 | 160500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 210 | 20230713 | 160400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 211 | 20230713 | 160300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 212 | 20230713 | 160200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 213 | 20230713 | 160100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 214 | 20230713 | 160000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 215 | 20230713 | 155900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 216 | 20230713 | 155800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 217 | 20230713 | 155700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 218 | 20230713 | 155600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 219 | 20230713 | 155500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 220 | 20230713 | 155400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 221 | 20230713 | 155300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 222 | 20230713 | 155200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 223 | 20230713 | 155100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 224 | 20230713 | 155000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 225 | 20230713 | 154900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 226 | 20230713 | 154800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 227 | 20230713 | 154700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 228 | 20230713 | 154600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 229 | 20230713 | 154500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 230 | 20230713 | 154400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 231 | 20230713 | 154300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 232 | 20230713 | 154200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 233 | 20230713 | 154100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 234 | 20230713 | 154000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 235 | 20230713 | 153900 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 236 | 20230713 | 153800 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 237 | 20230713 | 153700 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 238 | 20230713 | 153600 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 239 | 20230713 | 153500 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 240 | 20230713 | 153400 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 241 | 20230713 | 153300 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 242 | 20230713 | 153200 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 243 | 20230713 | 153100 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 0 |
| 244 | 20230713 | 153000 | 1719253853 | 1195 | 1195 | 1195 | 1195 | 106815 |
| 245 | 20230713 | 152900 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 246 | 20230713 | 152800 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 247 | 20230713 | 152700 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 248 | 20230713 | 152600 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 249 | 20230713 | 152500 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 250 | 20230713 | 152400 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 251 | 20230713 | 152300 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 252 | 20230713 | 152200 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 253 | 20230713 | 152100 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 254 | 20230713 | 152000 | 1591609928 | 1185 | 1185 | 1185 | 1185 | 0 |
| 255 | 20230713 | 151900 | 1591609928 | 1185 | 1183 | 1186 | 1171 | 50201 |
| 256 | 20230713 | 151800 | 1532228432 | 1183 | 1174 | 1184 | 1174 | 39718 |
| 257 | 20230713 | 151700 | 1485397327 | 1174 | 1168 | 1174 | 1168 | 36492 |
| 258 | 20230713 | 151600 | 1442710150 | 1168 | 1168 | 1169 | 1167 | 8307 |
| 259 | 20230713 | 151500 | 1433009630 | 1168 | 1166 | 1168 | 1165 | 14015 |
| 260 | 20230713 | 151400 | 1416663434 | 1166 | 1168 | 1169 | 1166 | 8517 |
| 261 | 20230713 | 151300 | 1406723842 | 1169 | 1169 | 1170 | 1168 | 9560 |
| 262 | 20230713 | 151200 | 1395545878 | 1168 | 1172 | 1172 | 1167 | 11346 |
| 263 | 20230713 | 151100 | 1382272559 | 1172 | 1166 | 1174 | 1166 | 30402 |
| 264 | 20230713 | 151000 | 1346677428 | 1166 | 1158 | 1166 | 1158 | 26007 |
| 265 | 20230713 | 150900 | 1316473855 | 1158 | 1157 | 1158 | 1156 | 8190 |
| 266 | 20230713 | 150800 | 1306996156 | 1157 | 1157 | 1157 | 1155 | 1807 |
| 267 | 20230713 | 150700 | 1304905646 | 1157 | 1156 | 1157 | 1155 | 3308 |
| 268 | 20230713 | 150600 | 1301079523 | 1156 | 1155 | 1156 | 1155 | 394 |
| 269 | 20230713 | 150500 | 1300624122 | 1156 | 1155 | 1156 | 1155 | 8390 |
| 270 | 20230713 | 150400 | 1290933160 | 1155 | 1154 | 1155 | 1153 | 1239 |
| 271 | 20230713 | 150300 | 1289502456 | 1154 | 1153 | 1154 | 1153 | 2043 |
| 272 | 20230713 | 150200 | 1287146715 | 1150 | 1152 | 1153 | 1150 | 1777 |
| 273 | 20230713 | 150100 | 1285102387 | 1152 | 1151 | 1152 | 1150 | 323 |
| 274 | 20230713 | 150000 | 1284730490 | 1150 | 1154 | 1154 | 1150 | 1501 |
| 275 | 20230713 | 145900 | 1283002396 | 1154 | 1154 | 1155 | 1154 | 1005 |
| 276 | 20230713 | 145800 | 1281842624 | 1154 | 1156 | 1156 | 1154 | 1015 |
| 277 | 20230713 | 145700 | 1280671160 | 1156 | 1153 | 1156 | 1153 | 4029 |
| 278 | 20230713 | 145600 | 1276015529 | 1152 | 1152 | 1152 | 1151 | 1047 |
| 279 | 20230713 | 145500 | 1274809459 | 1153 | 1152 | 1153 | 1151 | 432 |
| 280 | 20230713 | 145400 | 1274311829 | 1153 | 1155 | 1156 | 1153 | 4449 |
| 281 | 20230713 | 145300 | 1269171887 | 1156 | 1153 | 1156 | 1153 | 6937 |
| 282 | 20230713 | 145200 | 1261159365 | 1153 | 1154 | 1154 | 1153 | 876 |
| 283 | 20230713 | 145100 | 1260148868 | 1154 | 1155 | 1155 | 1154 | 499 |
| 284 | 20230713 | 145000 | 1259572972 | 1155 | 1155 | 1155 | 1154 | 4536 |
| 285 | 20230713 | 144900 | 1254334162 | 1155 | 1155 | 1155 | 1154 | 3794 |
| 286 | 20230713 | 144800 | 1249953064 | 1152 | 1153 | 1154 | 1152 | 2182 |
| 287 | 20230713 | 144700 | 1247436301 | 1152 | 1152 | 1152 | 1152 | 1991 |
| 288 | 20230713 | 144600 | 1245142669 | 1153 | 1152 | 1153 | 1152 | 364 |
| 289 | 20230713 | 144500 | 1244723339 | 1152 | 1151 | 1152 | 1151 | 690 |
| 290 | 20230713 | 144400 | 1243928709 | 1150 | 1151 | 1151 | 1150 | 249 |
| 291 | 20230713 | 144300 | 1243642167 | 1151 | 1150 | 1151 | 1150 | 3765 |
| 292 | 20230713 | 144200 | 1239312153 | 1150 | 1149 | 1150 | 1149 | 9941 |
| 293 | 20230713 | 144100 | 1227881943 | 1149 | 1149 | 1149 | 1149 | 0 |
| 294 | 20230713 | 144000 | 1227881943 | 1149 | 1148 | 1149 | 1148 | 197 |
| 295 | 20230713 | 143900 | 1227655769 | 1148 | 1148 | 1148 | 1148 | 0 |
| 296 | 20230713 | 143800 | 1227655769 | 1148 | 1147 | 1148 | 1147 | 21 |
| 297 | 20230713 | 143700 | 1227631664 | 1147 | 1146 | 1147 | 1146 | 13 |
| 298 | 20230713 | 143600 | 1227616763 | 1145 | 1145 | 1145 | 1144 | 54 |
| 299 | 20230713 | 143500 | 1227554969 | 1144 | 1142 | 1145 | 1142 | 1165 |
| 300 | 20230713 | 143400 | 1226222794 | 1142 | 1146 | 1146 | 1141 | 4322 |
| 301 | 20230713 | 143300 | 1221278483 | 1147 | 1148 | 1148 | 1147 | 2371 |
| 302 | 20230713 | 143200 | 1218557075 | 1149 | 1149 | 1149 | 1149 | 0 |
| 303 | 20230713 | 143100 | 1218557075 | 1149 | 1149 | 1149 | 1149 | 129 |
| 304 | 20230713 | 143000 | 1218408854 | 1149 | 1149 | 1149 | 1149 | 1000 |
| 305 | 20230713 | 142900 | 1217259854 | 1150 | 1149 | 1150 | 1149 | 1039 |
| 306 | 20230713 | 142800 | 1216066042 | 1149 | 1150 | 1150 | 1149 | 71 |
| 307 | 20230713 | 142700 | 1215984408 | 1150 | 1150 | 1150 | 1150 | 5347 |
| 308 | 20230713 | 142600 | 1209835358 | 1150 | 1150 | 1150 | 1150 | 275 |
| 309 | 20230713 | 142500 | 1209519108 | 1150 | 1149 | 1151 | 1149 | 2908 |
| 310 | 20230713 | 142400 | 1206173085 | 1148 | 1148 | 1149 | 1148 | 2469 |
| 311 | 20230713 | 142300 | 1203337559 | 1148 | 1146 | 1149 | 1146 | 560 |
| 312 | 20230713 | 142200 | 1202694861 | 1149 | 1149 | 1149 | 1149 | 1735 |
| 313 | 20230713 | 142100 | 1200701346 | 1149 | 1148 | 1149 | 1145 | 5780 |
| 314 | 20230713 | 142000 | 1194063403 | 1149 | 1148 | 1149 | 1148 | 679 |
| 315 | 20230713 | 141900 | 1193283475 | 1142 | 1143 | 1143 | 1142 | 1277 |
| 316 | 20230713 | 141800 | 1191824955 | 1142 | 1144 | 1144 | 1142 | 150 |
| 317 | 20230713 | 141700 | 1191653467 | 1150 | 1150 | 1150 | 1150 | 8 |
| 318 | 20230713 | 141600 | 1191644267 | 1151 | 1151 | 1151 | 1151 | 3 |
| 319 | 20230713 | 141500 | 1191640814 | 1140 | 1150 | 1150 | 1139 | 6895 |
| 320 | 20230713 | 141400 | 1183769044 | 1152 | 1152 | 1152 | 1150 | 1025 |
| 321 | 20230713 | 141300 | 1182588290 | 1152 | 1151 | 1152 | 1151 | 706 |
| 322 | 20230713 | 141200 | 1181775682 | 1152 | 1150 | 1152 | 1150 | 706 |
| 323 | 20230713 | 141100 | 1180963376 | 1152 | 1151 | 1152 | 1145 | 266 |
| 324 | 20230713 | 141000 | 1180658793 | 1152 | 1149 | 1152 | 1149 | 4476 |
| 325 | 20230713 | 140900 | 1175503949 | 1150 | 1150 | 1150 | 1150 | 2 |
| 326 | 20230713 | 140800 | 1175501649 | 1150 | 1150 | 1150 | 1150 | 5210 |
| 327 | 20230713 | 140700 | 1169510149 | 1150 | 1149 | 1150 | 1149 | 9972 |
| 328 | 20230713 | 140600 | 1158043231 | 1149 | 1144 | 1149 | 1144 | 3282 |
| 329 | 20230713 | 140500 | 1154284099 | 1144 | 1142 | 1144 | 1142 | 4106 |
| 330 | 20230713 | 140400 | 1149591030 | 1142 | 1141 | 1142 | 1141 | 635 |
| 331 | 20230713 | 140300 | 1148865995 | 1141 | 1141 | 1141 | 1141 | 166 |
| 332 | 20230713 | 140200 | 1148676589 | 1141 | 1141 | 1141 | 1141 | 2 |
| 333 | 20230713 | 140100 | 1148674307 | 1140 | 1138 | 1140 | 1138 | 674 |
| 334 | 20230713 | 140000 | 1147906947 | 1138 | 1138 | 1138 | 1138 | 0 |
| 335 | 20230713 | 135900 | 1147906947 | 1138 | 1138 | 1138 | 1138 | 0 |
| 336 | 20230713 | 135800 | 1147906947 | 1138 | 1138 | 1138 | 1138 | 1910 |
| 337 | 20230713 | 135700 | 1145733367 | 1138 | 1140 | 1140 | 1138 | 5715 |
| 338 | 20230713 | 135600 | 1139228108 | 1140 | 1140 | 1140 | 1140 | 145 |
| 339 | 20230713 | 135500 | 1139062808 | 1140 | 1140 | 1140 | 1140 | 30 |
| 340 | 20230713 | 135400 | 1139028608 | 1140 | 1140 | 1140 | 1140 | 100 |
| 341 | 20230713 | 135300 | 1138914608 | 1140 | 1140 | 1140 | 1140 | 0 |
| 342 | 20230713 | 135200 | 1138914608 | 1140 | 1140 | 1140 | 1140 | 264 |
| 343 | 20230713 | 135100 | 1138613648 | 1140 | 1140 | 1140 | 1140 | 900 |
| 344 | 20230713 | 135000 | 1137587648 | 1140 | 1140 | 1140 | 1140 | 0 |
| 345 | 20230713 | 134900 | 1137587648 | 1140 | 1140 | 1140 | 1140 | 100 |
| 346 | 20230713 | 134800 | 1137473648 | 1140 | 1140 | 1140 | 1140 | 44 |
| 347 | 20230713 | 134700 | 1137423488 | 1140 | 1140 | 1140 | 1140 | 956 |
| 348 | 20230713 | 134600 | 1136333648 | 1139 | 1141 | 1141 | 1139 | 89 |
| 349 | 20230713 | 134500 | 1136232137 | 1142 | 1142 | 1142 | 1142 | 0 |
| 350 | 20230713 | 134400 | 1136232137 | 1142 | 1142 | 1142 | 1142 | 1188 |
| 351 | 20230713 | 134300 | 1134875441 | 1140 | 1143 | 1143 | 1140 | 3473 |
| 352 | 20230713 | 134200 | 1130914302 | 1143 | 1140 | 1143 | 1140 | 505 |
| 353 | 20230713 | 134100 | 1130338391 | 1143 | 1140 | 1143 | 1140 | 51 |
| 354 | 20230713 | 134000 | 1130280248 | 1140 | 1143 | 1143 | 1140 | 1314 |
| 355 | 20230713 | 133900 | 1128782045 | 1143 | 1143 | 1143 | 1143 | 1 |
| 356 | 20230713 | 133800 | 1128780902 | 1141 | 1141 | 1141 | 1141 | 904 |
| 357 | 20230713 | 133700 | 1127749438 | 1143 | 1140 | 1143 | 1140 | 5572 |
| 358 | 20230713 | 133600 | 1121396933 | 1139 | 1140 | 1140 | 1139 | 1831 |
| 359 | 20230713 | 133500 | 1119311422 | 1139 | 1139 | 1139 | 1139 | 200 |
| 360 | 20230713 | 133400 | 1119083622 | 1140 | 1139 | 1140 | 1139 | 1213 |
| 361 | 20230713 | 133300 | 1117701924 | 1139 | 1139 | 1139 | 1139 | 1 |
| 362 | 20230713 | 133200 | 1117700785 | 1139 | 1140 | 1140 | 1139 | 3243 |
| 363 | 20230713 | 133100 | 1114004438 | 1140 | 1139 | 1140 | 1139 | 11 |
| 364 | 20230713 | 133000 | 1113991901 | 1139 | 1139 | 1139 | 1139 | 2552 |
| 365 | 20230713 | 132900 | 1111085173 | 1140 | 1140 | 1140 | 1140 | 2 |
| 366 | 20230713 | 132800 | 1111082893 | 1140 | 1137 | 1140 | 1137 | 186 |
| 367 | 20230713 | 132700 | 1110870898 | 1140 | 1140 | 1140 | 1140 | 2 |
| 368 | 20230713 | 132600 | 1110868618 | 1140 | 1140 | 1140 | 1140 | 0 |
| 369 | 20230713 | 132500 | 1110868618 | 1140 | 1140 | 1140 | 1140 | 0 |
| 370 | 20230713 | 132400 | 1110868618 | 1140 | 1140 | 1140 | 1137 | 123 |
| 371 | 20230713 | 132300 | 1110728674 | 1137 | 1137 | 1137 | 1137 | 0 |
| 372 | 20230713 | 132200 | 1110728674 | 1137 | 1137 | 1137 | 1136 | 3194 |
| 373 | 20230713 | 132100 | 1107097995 | 1140 | 1140 | 1140 | 1140 | 1 |
| 374 | 20230713 | 132000 | 1107096855 | 1137 | 1140 | 1140 | 1137 | 4 |
| 375 | 20230713 | 131900 | 1107092304 | 1137 | 1137 | 1137 | 1137 | 914 |
| 376 | 20230713 | 131800 | 1106053086 | 1137 | 1137 | 1137 | 1137 | 0 |
| 377 | 20230713 | 131700 | 1106053086 | 1137 | 1141 | 1141 | 1137 | 704 |
| 378 | 20230713 | 131600 | 1105252622 | 1137 | 1137 | 1137 | 1137 | 0 |
| 379 | 20230713 | 131500 | 1105252622 | 1137 | 1140 | 1140 | 1137 | 5449 |
| 380 | 20230713 | 131400 | 1099051317 | 1141 | 1141 | 1141 | 1141 | 94 |
| 381 | 20230713 | 131300 | 1098944063 | 1140 | 1140 | 1140 | 1140 | 900 |
| 382 | 20230713 | 131200 | 1097918063 | 1140 | 1140 | 1140 | 1140 | 25 |
| 383 | 20230713 | 131100 | 1097889563 | 1138 | 1138 | 1138 | 1138 | 0 |
| 384 | 20230713 | 131000 | 1097889563 | 1138 | 1138 | 1138 | 1138 | 93 |
| 385 | 20230713 | 130900 | 1097783729 | 1138 | 1139 | 1140 | 1138 | 253 |
| 386 | 20230713 | 130800 | 1097495601 | 1139 | 1138 | 1139 | 1138 | 1629 |
| 387 | 20230713 | 130700 | 1095641697 | 1139 | 1138 | 1139 | 1138 | 31 |
| 388 | 20230713 | 130600 | 1095606409 | 1139 | 1138 | 1139 | 1138 | 253 |
| 389 | 20230713 | 130500 | 1095318493 | 1138 | 1139 | 1139 | 1138 | 220 |
| 390 | 20230713 | 130400 | 1095067958 | 1139 | 1139 | 1139 | 1138 | 1115 |
| 391 | 20230713 | 130300 | 1093798796 | 1139 | 1142 | 1142 | 1139 | 1147 |
| 392 | 20230713 | 130200 | 1092491559 | 1142 | 1142 | 1142 | 1142 | 4 |
| 393 | 20230713 | 130100 | 1092486991 | 1142 | 1142 | 1142 | 1142 | 7 |
| 394 | 20230713 | 130000 | 1092478997 | 1142 | 1143 | 1143 | 1142 | 17 |
| 395 | 20230713 | 125900 | 1092459568 | 1138 | 1138 | 1138 | 1138 | 0 |
| 396 | 20230713 | 125800 | 1092459568 | 1138 | 1138 | 1138 | 1138 | 3 |
| 397 | 20230713 | 125700 | 1092456154 | 1138 | 1138 | 1138 | 1138 | 24 |
| 398 | 20230713 | 125600 | 1092428842 | 1143 | 1143 | 1143 | 1143 | 3 |
| 399 | 20230713 | 125500 | 1092425413 | 1143 | 1138 | 1143 | 1138 | 2 |
| 400 | 20230713 | 125400 | 1092423132 | 1138 | 1140 | 1140 | 1138 | 95 |
| 401 | 20230713 | 125300 | 1092314949 | 1140 | 1140 | 1140 | 1140 | 1900 |
| 402 | 20230713 | 125200 | 1090148949 | 1143 | 1143 | 1143 | 1140 | 1193 |
| 403 | 20230713 | 125100 | 1088788890 | 1143 | 1143 | 1143 | 1143 | 234 |
| 404 | 20230713 | 125000 | 1088521428 | 1143 | 1143 | 1143 | 1143 | 0 |
| 405 | 20230713 | 124900 | 1088521428 | 1143 | 1142 | 1143 | 1142 | 1000 |
| 406 | 20230713 | 124800 | 1087378638 | 1143 | 1143 | 1143 | 1143 | 0 |
| 407 | 20230713 | 124700 | 1087378638 | 1143 | 1143 | 1143 | 1143 | 0 |
| 408 | 20230713 | 124600 | 1087378638 | 1143 | 1141 | 1143 | 1141 | 45 |
| 409 | 20230713 | 124500 | 1087327249 | 1137 | 1137 | 1137 | 1137 | 0 |
| 410 | 20230713 | 124400 | 1087327249 | 1137 | 1137 | 1137 | 1137 | 0 |
| 411 | 20230713 | 124300 | 1087327249 | 1137 | 1137 | 1137 | 1137 | 22 |
| 412 | 20230713 | 124200 | 1087302235 | 1137 | 1137 | 1137 | 1137 | 577 |
| 413 | 20230713 | 124100 | 1086646186 | 1137 | 1137 | 1137 | 1137 | 800 |
| 414 | 20230713 | 124000 | 1085736586 | 1137 | 1137 | 1137 | 1137 | 1000 |
| 415 | 20230713 | 123900 | 1084599586 | 1143 | 1142 | 1143 | 1142 | 846 |
| 416 | 20230713 | 123800 | 1083632708 | 1143 | 1141 | 1143 | 1140 | 204 |
| 417 | 20230713 | 123700 | 1083400139 | 1137 | 1137 | 1140 | 1137 | 761 |
| 418 | 20230713 | 123600 | 1082534879 | 1137 | 1143 | 1144 | 1137 | 102 |
| 419 | 20230713 | 123500 | 1082418298 | 1143 | 1141 | 1143 | 1137 | 1703 |
| 420 | 20230713 | 123400 | 1080479792 | 1144 | 1144 | 1144 | 1144 | 255 |
| 421 | 20230713 | 123300 | 1080188072 | 1144 | 1139 | 1144 | 1139 | 52 |
| 422 | 20230713 | 123200 | 1080128589 | 1138 | 1138 | 1138 | 1138 | 30 |
| 423 | 20230713 | 123100 | 1080094449 | 1137 | 1145 | 1145 | 1137 | 1354 |
| 424 | 20230713 | 123000 | 1078552385 | 1145 | 1145 | 1145 | 1145 | 0 |
| 425 | 20230713 | 122900 | 1078552385 | 1145 | 1145 | 1145 | 1145 | 873 |
| 426 | 20230713 | 122800 | 1077552800 | 1145 | 1140 | 1145 | 1140 | 51 |
| 427 | 20230713 | 122700 | 1077494655 | 1145 | 1140 | 1145 | 1140 | 79 |
| 428 | 20230713 | 122600 | 1077404585 | 1140 | 1140 | 1140 | 1140 | 1233 |
| 429 | 20230713 | 122500 | 1075998965 | 1140 | 1140 | 1140 | 1140 | 1000 |
| 430 | 20230713 | 122400 | 1074858965 | 1140 | 1140 | 1140 | 1140 | 5894 |
| 431 | 20230713 | 122300 | 1068139805 | 1140 | 1140 | 1140 | 1140 | 193 |
| 432 | 20230713 | 122200 | 1067919785 | 1140 | 1140 | 1140 | 1140 | 0 |
| 433 | 20230713 | 122100 | 1067919785 | 1140 | 1146 | 1146 | 1140 | 396 |
| 434 | 20230713 | 122000 | 1067467445 | 1146 | 1146 | 1146 | 1146 | 0 |
| 435 | 20230713 | 121900 | 1067467445 | 1146 | 1147 | 1147 | 1140 | 1374 |
| 436 | 20230713 | 121800 | 1065898693 | 1147 | 1140 | 1147 | 1140 | 789 |
| 437 | 20230713 | 121700 | 1064995460 | 1138 | 1138 | 1138 | 1138 | 1000 |
| 438 | 20230713 | 121600 | 1063857460 | 1138 | 1137 | 1138 | 1137 | 5240 |
| 439 | 20230713 | 121500 | 1057896347 | 1137 | 1134 | 1137 | 1134 | 1242 |
| 440 | 20230713 | 121400 | 1056487335 | 1135 | 1135 | 1135 | 1135 | 0 |
| 441 | 20230713 | 121300 | 1056487335 | 1135 | 1133 | 1135 | 1133 | 4 |
| 442 | 20230713 | 121200 | 1056482799 | 1132 | 1134 | 1134 | 1132 | 1400 |
| 443 | 20230713 | 121100 | 1054897996 | 1132 | 1140 | 1140 | 1132 | 11753 |
| 444 | 20230713 | 121000 | 1041546530 | 1140 | 1140 | 1140 | 1140 | 50 |
| 445 | 20230713 | 120900 | 1041489530 | 1140 | 1140 | 1140 | 1140 | 986 |
| 446 | 20230713 | 120800 | 1040365490 | 1141 | 1142 | 1142 | 1141 | 1073 |
| 447 | 20230713 | 120700 | 1039141192 | 1142 | 1142 | 1142 | 1142 | 433 |
| 448 | 20230713 | 120600 | 1038646706 | 1142 | 1142 | 1142 | 1142 | 187 |
| 449 | 20230713 | 120500 | 1038433152 | 1142 | 1144 | 1144 | 1142 | 1572 |
| 450 | 20230713 | 120400 | 1036634928 | 1142 | 1140 | 1143 | 1140 | 1084 |
| 451 | 20230713 | 120300 | 1035397378 | 1140 | 1140 | 1140 | 1140 | 1770 |
| 452 | 20230713 | 120200 | 1033379578 | 1147 | 1144 | 1147 | 1138 | 18616 |
| 453 | 20230713 | 120100 | 1012131894 | 1145 | 1149 | 1150 | 1145 | 3406 |
| 454 | 20230713 | 120000 | 1008226849 | 1149 | 1151 | 1151 | 1149 | 10 |
| 455 | 20230713 | 115900 | 1008215347 | 1147 | 1154 | 1154 | 1147 | 2228 |
| 456 | 20230713 | 115800 | 1005657350 | 1154 | 1153 | 1154 | 1153 | 71 |
| 457 | 20230713 | 115700 | 1005575446 | 1153 | 1153 | 1153 | 1153 | 437 |
| 458 | 20230713 | 115600 | 1005071585 | 1153 | 1154 | 1154 | 1153 | 8183 |
| 459 | 20230713 | 115500 | 995634916 | 1154 | 1153 | 1154 | 1153 | 6999 |
| 460 | 20230713 | 115400 | 987565067 | 1153 | 1152 | 1153 | 1152 | 102 |
| 461 | 20230713 | 115300 | 987447561 | 1153 | 1149 | 1153 | 1149 | 1262 |
| 462 | 20230713 | 115200 | 985996432 | 1147 | 1147 | 1147 | 1147 | 13 |
| 463 | 20230713 | 115100 | 985981521 | 1150 | 1147 | 1150 | 1147 | 3141 |
| 464 | 20230713 | 115000 | 982378791 | 1150 | 1150 | 1150 | 1150 | 0 |
| 465 | 20230713 | 114900 | 982378791 | 1150 | 1147 | 1150 | 1146 | 987 |
| 466 | 20230713 | 114800 | 981246925 | 1154 | 1156 | 1156 | 1144 | 5658 |
| 467 | 20230713 | 114700 | 974760491 | 1154 | 1154 | 1154 | 1154 | 101 |
| 468 | 20230713 | 114600 | 974643937 | 1154 | 1154 | 1154 | 1154 | 932 |
| 469 | 20230713 | 114500 | 973568409 | 1156 | 1156 | 1156 | 1156 | 0 |
| 470 | 20230713 | 114400 | 973568409 | 1156 | 1156 | 1156 | 1156 | 3277 |
| 471 | 20230713 | 114300 | 969780197 | 1156 | 1157 | 1157 | 1154 | 798 |
| 472 | 20230713 | 114200 | 968858013 | 1157 | 1156 | 1157 | 1156 | 2001 |
| 473 | 20230713 | 114100 | 966544856 | 1157 | 1157 | 1157 | 1157 | 1282 |
| 474 | 20230713 | 114000 | 965061582 | 1158 | 1156 | 1158 | 1156 | 10775 |
| 475 | 20230713 | 113900 | 952587722 | 1157 | 1153 | 1157 | 1153 | 17758 |
| 476 | 20230713 | 113800 | 932083610 | 1154 | 1149 | 1155 | 1149 | 2252 |
| 477 | 20230713 | 113700 | 929493825 | 1149 | 1146 | 1149 | 1146 | 2110 |
| 478 | 20230713 | 113600 | 927070853 | 1146 | 1148 | 1148 | 1146 | 405 |
| 479 | 20230713 | 113500 | 926606699 | 1145 | 1146 | 1149 | 1145 | 748 |
| 480 | 20230713 | 113400 | 925749002 | 1146 | 1146 | 1146 | 1145 | 1543 |
| 481 | 20230713 | 113300 | 923980815 | 1146 | 1144 | 1146 | 1144 | 1711 |
| 482 | 20230713 | 113200 | 922023427 | 1144 | 1149 | 1149 | 1144 | 339 |
| 483 | 20230713 | 113100 | 921635091 | 1149 | 1146 | 1150 | 1144 | 4854 |
| 484 | 20230713 | 113000 | 916077729 | 1150 | 1146 | 1150 | 1145 | 5460 |
| 485 | 20230713 | 112900 | 909822379 | 1145 | 1152 | 1152 | 1145 | 8260 |
| 486 | 20230713 | 112800 | 900342708 | 1152 | 1153 | 1157 | 1152 | 1407 |
| 487 | 20230713 | 112700 | 898721503 | 1157 | 1151 | 1157 | 1151 | 13 |
| 488 | 20230713 | 112600 | 898706523 | 1151 | 1156 | 1156 | 1151 | 4032 |
| 489 | 20230713 | 112500 | 894060009 | 1158 | 1155 | 1158 | 1155 | 300 |
| 490 | 20230713 | 112400 | 893712909 | 1155 | 1158 | 1158 | 1155 | 14 |
| 491 | 20230713 | 112300 | 893696736 | 1155 | 1155 | 1158 | 1154 | 882 |
| 492 | 20230713 | 112200 | 892678028 | 1154 | 1155 | 1155 | 1153 | 1250 |
| 493 | 20230713 | 112100 | 891236078 | 1158 | 1161 | 1161 | 1158 | 1897 |
| 494 | 20230713 | 112000 | 889038334 | 1162 | 1159 | 1162 | 1156 | 8503 |
| 495 | 20230713 | 111900 | 879176579 | 1160 | 1151 | 1160 | 1149 | 4098 |
| 496 | 20230713 | 111800 | 874444092 | 1151 | 1151 | 1152 | 1149 | 13190 |
| 497 | 20230713 | 111700 | 859275788 | 1151 | 1151 | 1151 | 1150 | 3677 |
| 498 | 20230713 | 111600 | 855044152 | 1152 | 1153 | 1154 | 1152 | 1795 |
| 499 | 20230713 | 111500 | 852974671 | 1153 | 1154 | 1155 | 1153 | 3200 |
| 500 | 20230713 | 111400 | 849280955 | 1154 | 1154 | 1154 | 1153 | 3653 |
| 501 | 20230713 | 111300 | 845068147 | 1153 | 1154 | 1154 | 1153 | 3124 |
| 502 | 20230713 | 111200 | 841463428 | 1154 | 1161 | 1162 | 1154 | 6128 |
| 503 | 20230713 | 111100 | 834369867 | 1162 | 1165 | 1167 | 1162 | 13202 |
| 504 | 20230713 | 111000 | 818985290 | 1165 | 1163 | 1166 | 1161 | 15015 |
| 505 | 20230713 | 110900 | 801500862 | 1164 | 1158 | 1164 | 1158 | 20316 |
| 506 | 20230713 | 110800 | 777931750 | 1157 | 1155 | 1157 | 1155 | 8196 |
| 507 | 20230713 | 110700 | 768456636 | 1155 | 1152 | 1157 | 1152 | 5939 |
| 508 | 20230713 | 110600 | 761599404 | 1152 | 1145 | 1152 | 1145 | 14373 |
| 509 | 20230713 | 110500 | 745090771 | 1145 | 1146 | 1146 | 1145 | 1730 |
| 510 | 20230713 | 110400 | 743109021 | 1146 | 1144 | 1147 | 1144 | 1291 |
| 511 | 20230713 | 110300 | 741630553 | 1144 | 1148 | 1148 | 1144 | 179 |
| 512 | 20230713 | 110200 | 741425662 | 1148 | 1145 | 1149 | 1142 | 6193 |
| 513 | 20230713 | 110100 | 734332535 | 1145 | 1145 | 1146 | 1145 | 1035 |
| 514 | 20230713 | 110000 | 733146544 | 1145 | 1150 | 1150 | 1145 | 13 |
| 515 | 20230713 | 105900 | 733131609 | 1145 | 1150 | 1150 | 1145 | 2097 |
| 516 | 20230713 | 105800 | 730729009 | 1150 | 1150 | 1150 | 1150 | 246 |
| 517 | 20230713 | 105700 | 730446109 | 1150 | 1145 | 1150 | 1145 | 2878 |
| 518 | 20230713 | 105600 | 727138074 | 1149 | 1149 | 1149 | 1145 | 4465 |
| 519 | 20230713 | 105500 | 722022295 | 1148 | 1146 | 1148 | 1146 | 1792 |
| 520 | 20230713 | 105400 | 719966774 | 1147 | 1147 | 1147 | 1147 | 712 |
| 521 | 20230713 | 105300 | 719150110 | 1147 | 1146 | 1147 | 1146 | 258 |
| 522 | 20230713 | 105200 | 718854329 | 1146 | 1151 | 1151 | 1145 | 5334 |
| 523 | 20230713 | 105100 | 712738905 | 1152 | 1152 | 1153 | 1151 | 2106 |
| 524 | 20230713 | 105000 | 710313216 | 1152 | 1146 | 1157 | 1146 | 33746 |
| 525 | 20230713 | 104900 | 671495600 | 1146 | 1147 | 1148 | 1146 | 10187 |
| 526 | 20230713 | 104800 | 659808035 | 1146 | 1146 | 1147 | 1146 | 227 |
| 527 | 20230713 | 104700 | 659547883 | 1146 | 1146 | 1146 | 1145 | 1924 |
| 528 | 20230713 | 104600 | 657343179 | 1146 | 1146 | 1148 | 1146 | 4476 |
| 529 | 20230713 | 104500 | 652211388 | 1146 | 1144 | 1146 | 1144 | 5842 |
| 530 | 20230713 | 104400 | 645520164 | 1140 | 1145 | 1145 | 1140 | 1393 |
| 531 | 20230713 | 104300 | 643930639 | 1145 | 1145 | 1145 | 1145 | 1257 |
| 532 | 20230713 | 104200 | 642491374 | 1146 | 1147 | 1147 | 1146 | 690 |
| 533 | 20230713 | 104100 | 641700534 | 1146 | 1147 | 1147 | 1146 | 161 |
| 534 | 20230713 | 104000 | 641516027 | 1148 | 1147 | 1148 | 1147 | 578 |
| 535 | 20230713 | 103900 | 640852849 | 1146 | 1140 | 1146 | 1140 | 4007 |
| 536 | 20230713 | 103800 | 636260839 | 1147 | 1147 | 1147 | 1136 | 2523 |
| 537 | 20230713 | 103700 | 633383952 | 1140 | 1149 | 1149 | 1140 | 7353 |
| 538 | 20230713 | 103600 | 624952350 | 1148 | 1149 | 1150 | 1148 | 14819 |
| 539 | 20230713 | 103500 | 607914795 | 1148 | 1146 | 1150 | 1146 | 10483 |
| 540 | 20230713 | 103400 | 595881401 | 1147 | 1144 | 1147 | 1144 | 6526 |
| 541 | 20230713 | 103300 | 588407652 | 1144 | 1144 | 1144 | 1142 | 3158 |
| 542 | 20230713 | 103200 | 584797739 | 1144 | 1142 | 1144 | 1141 | 4710 |
| 543 | 20230713 | 103100 | 579415029 | 1141 | 1140 | 1141 | 1140 | 8148 |
| 544 | 20230713 | 103000 | 570124857 | 1140 | 1137 | 1140 | 1137 | 2378 |
| 545 | 20230713 | 102900 | 567419383 | 1137 | 1137 | 1137 | 1137 | 109 |
| 546 | 20230713 | 102800 | 567295450 | 1134 | 1134 | 1135 | 1134 | 620 |
| 547 | 20230713 | 102700 | 566592361 | 1133 | 1135 | 1135 | 1133 | 4202 |
| 548 | 20230713 | 102600 | 561826515 | 1138 | 1134 | 1138 | 1134 | 2050 |
| 549 | 20230713 | 102500 | 559500659 | 1134 | 1140 | 1140 | 1134 | 2188 |
| 550 | 20230713 | 102400 | 557007465 | 1140 | 1142 | 1143 | 1140 | 5121 |
| 551 | 20230713 | 102300 | 551159419 | 1142 | 1144 | 1144 | 1142 | 608 |
| 552 | 20230713 | 102200 | 550464718 | 1142 | 1142 | 1144 | 1140 | 11081 |
| 553 | 20230713 | 102100 | 537808393 | 1142 | 1143 | 1143 | 1140 | 12728 |
| 554 | 20230713 | 102000 | 523271284 | 1143 | 1146 | 1148 | 1137 | 10607 |
| 555 | 20230713 | 101900 | 511132330 | 1146 | 1140 | 1146 | 1140 | 40629 |
| 556 | 20230713 | 101800 | 464725396 | 1140 | 1135 | 1140 | 1135 | 20134 |
| 557 | 20230713 | 101700 | 441812463 | 1135 | 1135 | 1136 | 1130 | 5055 |
| 558 | 20230713 | 101600 | 436076453 | 1135 | 1127 | 1135 | 1124 | 18495 |
| 559 | 20230713 | 101500 | 415267130 | 1123 | 1127 | 1127 | 1123 | 3279 |
| 560 | 20230713 | 101400 | 411580552 | 1128 | 1127 | 1128 | 1123 | 350 |
| 561 | 20230713 | 101300 | 411186082 | 1123 | 1127 | 1127 | 1123 | 13371 |
| 562 | 20230713 | 101200 | 396134338 | 1127 | 1132 | 1132 | 1127 | 1674 |
| 563 | 20230713 | 101100 | 394242090 | 1129 | 1131 | 1131 | 1127 | 8881 |
| 564 | 20230713 | 101000 | 384215598 | 1132 | 1133 | 1133 | 1132 | 2425 |
| 565 | 20230713 | 100900 | 381469956 | 1132 | 1132 | 1137 | 1132 | 5860 |
| 566 | 20230713 | 100800 | 374824068 | 1132 | 1136 | 1136 | 1132 | 7314 |
| 567 | 20230713 | 100700 | 366519792 | 1138 | 1138 | 1138 | 1136 | 122 |
| 568 | 20230713 | 100600 | 366381118 | 1136 | 1137 | 1138 | 1136 | 8223 |
| 569 | 20230713 | 100500 | 357024261 | 1137 | 1132 | 1138 | 1132 | 4293 |
| 570 | 20230713 | 100400 | 352160325 | 1134 | 1128 | 1134 | 1128 | 6326 |
| 571 | 20230713 | 100300 | 344988818 | 1127 | 1130 | 1133 | 1125 | 5763 |
| 572 | 20230713 | 100200 | 338495464 | 1130 | 1132 | 1132 | 1126 | 9512 |
| 573 | 20230713 | 100100 | 327775257 | 1132 | 1133 | 1133 | 1127 | 13281 |
| 574 | 20230713 | 100000 | 312769032 | 1137 | 1142 | 1146 | 1134 | 23179 |
| 575 | 20230713 | 095900 | 286347026 | 1144 | 1126 | 1146 | 1126 | 53765 |
| 576 | 20230713 | 095800 | 225317971 | 1126 | 1125 | 1127 | 1125 | 15120 |
| 577 | 20230713 | 095700 | 208293044 | 1125 | 1127 | 1127 | 1125 | 2277 |
| 578 | 20230713 | 095600 | 205728273 | 1127 | 1120 | 1127 | 1119 | 8921 |
| 579 | 20230713 | 095500 | 195712868 | 1120 | 1118 | 1124 | 1117 | 10376 |
| 580 | 20230713 | 095400 | 184094750 | 1117 | 1115 | 1118 | 1114 | 5681 |
| 581 | 20230713 | 095300 | 177761581 | 1114 | 1113 | 1114 | 1113 | 9456 |
| 582 | 20230713 | 095200 | 167234666 | 1113 | 1112 | 1113 | 1112 | 3505 |
| 583 | 20230713 | 095100 | 163335600 | 1112 | 1107 | 1112 | 1107 | 1826 |
| 584 | 20230713 | 095000 | 161313738 | 1106 | 1105 | 1106 | 1105 | 272 |
| 585 | 20230713 | 094900 | 161012978 | 1104 | 1105 | 1105 | 1104 | 1934 |
| 586 | 20230713 | 094800 | 158875958 | 1105 | 1108 | 1108 | 1105 | 2423 |
| 587 | 20230713 | 094700 | 156196006 | 1105 | 1105 | 1105 | 1105 | 0 |
| 588 | 20230713 | 094600 | 156196006 | 1105 | 1105 | 1105 | 1105 | 500 |
| 589 | 20230713 | 094500 | 155643506 | 1105 | 1105 | 1105 | 1105 | 4470 |
| 590 | 20230713 | 094400 | 150704156 | 1105 | 1105 | 1105 | 1105 | 4641 |
| 591 | 20230713 | 094300 | 145575851 | 1105 | 1105 | 1105 | 1105 | 1666 |
| 592 | 20230713 | 094200 | 143734921 | 1105 | 1105 | 1105 | 1105 | 529 |
| 593 | 20230713 | 094100 | 143150376 | 1105 | 1108 | 1108 | 1105 | 1880 |
| 594 | 20230713 | 094000 | 141070416 | 1108 | 1109 | 1109 | 1108 | 400 |
| 595 | 20230713 | 093900 | 140626848 | 1113 | 1109 | 1113 | 1109 | 992 |
| 596 | 20230713 | 093800 | 139526708 | 1109 | 1113 | 1113 | 1109 | 503 |
| 597 | 20230713 | 093700 | 138967845 | 1113 | 1112 | 1113 | 1109 | 1787 |
| 598 | 20230713 | 093600 | 136983029 | 1112 | 1111 | 1112 | 1111 | 8683 |
| 599 | 20230713 | 093500 | 127333370 | 1111 | 1111 | 1111 | 1111 | 224 |
| 600 | 20230713 | 093400 | 127084506 | 1112 | 1112 | 1112 | 1112 | 16 |
| 601 | 20230713 | 093300 | 127066714 | 1112 | 1113 | 1113 | 1108 | 551 |
| 602 | 20230713 | 093200 | 126454201 | 1108 | 1108 | 1108 | 1108 | 16 |
| 603 | 20230713 | 093100 | 126436473 | 1106 | 1110 | 1114 | 1106 | 2172 |
| 604 | 20230713 | 093000 | 124022292 | 1110 | 1114 | 1114 | 1110 | 514 |
| 605 | 20230713 | 092900 | 123449735 | 1114 | 1114 | 1114 | 1114 | 0 |
| 606 | 20230713 | 092800 | 123449735 | 1114 | 1115 | 1115 | 1112 | 779 |
| 607 | 20230713 | 092700 | 122582167 | 1115 | 1109 | 1117 | 1109 | 2765 |
| 608 | 20230713 | 092600 | 119499212 | 1109 | 1105 | 1114 | 1105 | 5458 |
| 609 | 20230713 | 092500 | 113452425 | 1099 | 1099 | 1100 | 1099 | 1882 |
| 610 | 20230713 | 092400 | 111384102 | 1106 | 1106 | 1106 | 1106 | 452 |
| 611 | 20230713 | 092300 | 110884190 | 1106 | 1106 | 1108 | 1106 | 5 |
| 612 | 20230713 | 092200 | 110878656 | 1105 | 1097 | 1105 | 1097 | 578 |
| 613 | 20230713 | 092100 | 110240198 | 1094 | 1105 | 1105 | 1094 | 8413 |
| 614 | 20230713 | 092000 | 100969427 | 1106 | 1107 | 1107 | 1106 | 1616 |
| 615 | 20230713 | 091900 | 99182113 | 1108 | 1106 | 1108 | 1106 | 368 |
| 616 | 20230713 | 091800 | 98774991 | 1105 | 1103 | 1105 | 1103 | 3116 |
| 617 | 20230713 | 091700 | 95335085 | 1103 | 1103 | 1103 | 1103 | 155 |
| 618 | 20230713 | 091600 | 95164120 | 1103 | 1102 | 1103 | 1102 | 639 |
| 619 | 20230713 | 091500 | 94459725 | 1099 | 1099 | 1101 | 1099 | 818 |
| 620 | 20230713 | 091400 | 93559548 | 1100 | 1099 | 1100 | 1099 | 1827 |
| 621 | 20230713 | 091300 | 91549989 | 1099 | 1099 | 1099 | 1099 | 1346 |
| 622 | 20230713 | 091200 | 90070735 | 1099 | 1094 | 1099 | 1094 | 3903 |
| 623 | 20230713 | 091100 | 85786988 | 1092 | 1084 | 1092 | 1084 | 21688 |
| 624 | 20230713 | 091000 | 62206914 | 1084 | 1087 | 1087 | 1082 | 4587 |
| 625 | 20230713 | 090900 | 57232478 | 1087 | 1091 | 1091 | 1087 | 3474 |
| 626 | 20230713 | 090800 | 53448002 | 1091 | 1094 | 1094 | 1091 | 5130 |
| 627 | 20230713 | 090700 | 47844248 | 1094 | 1095 | 1100 | 1094 | 4918 |
| 628 | 20230713 | 090600 | 42460987 | 1095 | 1103 | 1103 | 1092 | 4780 |
| 629 | 20230713 | 090500 | 37223170 | 1106 | 1102 | 1106 | 1102 | 4178 |
| 630 | 20230713 | 090400 | 32608982 | 1106 | 1107 | 1107 | 1102 | 5445 |
| 631 | 20230713 | 090300 | 26594092 | 1107 | 1107 | 1108 | 1106 | 1145 |
| 632 | 20230713 | 090200 | 25326526 | 1107 | 1107 | 1107 | 1102 | 888 |
| 633 | 20230713 | 090100 | 24346311 | 1114 | 1106 | 1114 | 1106 | 2160 |
| 634 | 20230713 | 090000 | 21950831 | 1106 | 1106 | 1129 | 1106 | 19325 |