29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 3 | 20230714 | 183600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 4 | 20230714 | 183500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 5 | 20230714 | 183400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 6 | 20230714 | 183300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 7 | 20230714 | 183200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 8 | 20230714 | 183100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 9 | 20230714 | 183000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 10 | 20230714 | 182900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 11 | 20230714 | 182800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 12 | 20230714 | 182700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 13 | 20230714 | 182600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 14 | 20230714 | 182500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 15 | 20230714 | 182400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 16 | 20230714 | 182300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 17 | 20230714 | 182200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 18 | 20230714 | 182100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 19 | 20230714 | 182000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 20 | 20230714 | 181900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 21 | 20230714 | 181800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 22 | 20230714 | 181700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 23 | 20230714 | 181600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 24 | 20230714 | 181500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 25 | 20230714 | 181400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 26 | 20230714 | 181300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 27 | 20230714 | 181200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 28 | 20230714 | 181100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 29 | 20230714 | 181000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 30 | 20230714 | 180900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 31 | 20230714 | 180800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 32 | 20230714 | 180700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 33 | 20230714 | 180600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 34 | 20230714 | 180500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 35 | 20230714 | 180400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 36 | 20230714 | 180300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 37 | 20230714 | 180200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 38 | 20230714 | 180100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 39 | 20230714 | 180000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 40 | 20230714 | 175900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 41 | 20230714 | 175800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 42 | 20230714 | 175700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 43 | 20230714 | 175600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 44 | 20230714 | 175500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 45 | 20230714 | 175400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 46 | 20230714 | 175300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 47 | 20230714 | 175200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 48 | 20230714 | 175100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 49 | 20230714 | 175000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 50 | 20230714 | 174900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 51 | 20230714 | 174800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 52 | 20230714 | 174700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 53 | 20230714 | 174600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 54 | 20230714 | 174500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 55 | 20230714 | 174400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 56 | 20230714 | 174300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 57 | 20230714 | 174200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 58 | 20230714 | 174100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 59 | 20230714 | 174000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 60 | 20230714 | 173900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 61 | 20230714 | 173800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 62 | 20230714 | 173700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 63 | 20230714 | 173600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 64 | 20230714 | 173500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 65 | 20230714 | 173400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 66 | 20230714 | 173300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 67 | 20230714 | 173200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 68 | 20230714 | 173100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 69 | 20230714 | 173000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 70 | 20230714 | 172900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 71 | 20230714 | 172800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 72 | 20230714 | 172700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 73 | 20230714 | 172600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 74 | 20230714 | 172500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 75 | 20230714 | 172400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 76 | 20230714 | 172300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 77 | 20230714 | 172200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 78 | 20230714 | 172100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 79 | 20230714 | 172000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 80 | 20230714 | 171900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 81 | 20230714 | 171800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 82 | 20230714 | 171700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 83 | 20230714 | 171600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 84 | 20230714 | 171500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 85 | 20230714 | 171400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 86 | 20230714 | 171300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 87 | 20230714 | 171200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 88 | 20230714 | 171100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 89 | 20230714 | 171000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 90 | 20230714 | 170900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 91 | 20230714 | 170800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 92 | 20230714 | 170700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 93 | 20230714 | 170600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 94 | 20230714 | 170500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 95 | 20230714 | 170400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 96 | 20230714 | 170300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 97 | 20230714 | 170200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 98 | 20230714 | 170100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 99 | 20230714 | 170000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 100 | 20230714 | 165900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 101 | 20230714 | 165800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 102 | 20230714 | 165700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 103 | 20230714 | 165600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 104 | 20230714 | 165500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 105 | 20230714 | 165400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 106 | 20230714 | 165300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 107 | 20230714 | 165200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 108 | 20230714 | 165100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 109 | 20230714 | 165000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 110 | 20230714 | 164900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 111 | 20230714 | 164800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 112 | 20230714 | 164700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 113 | 20230714 | 164600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 114 | 20230714 | 164500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 115 | 20230714 | 164400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 116 | 20230714 | 164300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 117 | 20230714 | 164200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 118 | 20230714 | 164100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 119 | 20230714 | 164000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 120 | 20230714 | 163900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 121 | 20230714 | 163800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 122 | 20230714 | 163700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 123 | 20230714 | 163600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 124 | 20230714 | 163500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 125 | 20230714 | 163400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 126 | 20230714 | 163300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 127 | 20230714 | 163200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 128 | 20230714 | 163100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 129 | 20230714 | 163000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 130 | 20230714 | 162900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 131 | 20230714 | 162800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 132 | 20230714 | 162700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 133 | 20230714 | 162600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 134 | 20230714 | 162500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 135 | 20230714 | 162400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 136 | 20230714 | 162300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 137 | 20230714 | 162200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 138 | 20230714 | 162100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 139 | 20230714 | 162000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 140 | 20230714 | 161900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 141 | 20230714 | 161800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 142 | 20230714 | 161700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 143 | 20230714 | 161600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 144 | 20230714 | 161500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 145 | 20230714 | 161400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 146 | 20230714 | 161300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 147 | 20230714 | 161200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 148 | 20230714 | 161100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 149 | 20230714 | 161000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 150 | 20230714 | 160900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 151 | 20230714 | 160800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 152 | 20230714 | 160700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 153 | 20230714 | 160600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 154 | 20230714 | 160500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 155 | 20230714 | 160400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 156 | 20230714 | 160300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 157 | 20230714 | 160200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 158 | 20230714 | 160100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 159 | 20230714 | 160000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 160 | 20230714 | 155900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 161 | 20230714 | 155800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 162 | 20230714 | 155700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 163 | 20230714 | 155600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 164 | 20230714 | 155500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 165 | 20230714 | 155400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 166 | 20230714 | 155300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 167 | 20230714 | 155200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 168 | 20230714 | 155100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 169 | 20230714 | 155000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 170 | 20230714 | 154900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 171 | 20230714 | 154800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 172 | 20230714 | 154700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 173 | 20230714 | 154600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 174 | 20230714 | 154500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 175 | 20230714 | 154400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 176 | 20230714 | 154300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 177 | 20230714 | 154200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 178 | 20230714 | 154100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 179 | 20230714 | 154000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 180 | 20230714 | 153900 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 181 | 20230714 | 153800 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 182 | 20230714 | 153700 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 183 | 20230714 | 153600 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 184 | 20230714 | 153500 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 185 | 20230714 | 153400 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 186 | 20230714 | 153300 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 187 | 20230714 | 153200 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 188 | 20230714 | 153100 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 0 |
| 189 | 20230714 | 153000 | 5960283273 | 1671 | 1671 | 1671 | 1671 | 22404 |
| 190 | 20230714 | 152900 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 191 | 20230714 | 152800 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 192 | 20230714 | 152700 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 193 | 20230714 | 152600 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 194 | 20230714 | 152500 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 195 | 20230714 | 152400 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 196 | 20230714 | 152300 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 197 | 20230714 | 152200 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 198 | 20230714 | 152100 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 199 | 20230714 | 152000 | 5922846189 | 1660 | 1660 | 1660 | 1660 | 0 |
| 200 | 20230714 | 151900 | 5922846189 | 1660 | 1696 | 1697 | 1660 | 30643 |
| 201 | 20230714 | 151800 | 5871367271 | 1696 | 1687 | 1696 | 1685 | 15011 |
| 202 | 20230714 | 151700 | 5845966972 | 1687 | 1693 | 1693 | 1686 | 13255 |
| 203 | 20230714 | 151600 | 5823563770 | 1693 | 1691 | 1693 | 1691 | 3560 |
| 204 | 20230714 | 151500 | 5817540750 | 1691 | 1691 | 1691 | 1691 | 4045 |
| 205 | 20230714 | 151400 | 5810700655 | 1690 | 1694 | 1694 | 1689 | 9194 |
| 206 | 20230714 | 151300 | 5795158463 | 1694 | 1686 | 1694 | 1686 | 11602 |
| 207 | 20230714 | 151200 | 5775557045 | 1686 | 1686 | 1686 | 1685 | 3398 |
| 208 | 20230714 | 151100 | 5769830205 | 1686 | 1694 | 1694 | 1686 | 6564 |
| 209 | 20230714 | 151000 | 5758722825 | 1694 | 1687 | 1694 | 1687 | 4246 |
| 210 | 20230714 | 150900 | 5751535782 | 1687 | 1690 | 1692 | 1686 | 23511 |
| 211 | 20230714 | 150800 | 5711862120 | 1690 | 1686 | 1692 | 1670 | 7140 |
| 212 | 20230714 | 150700 | 5699837453 | 1686 | 1688 | 1697 | 1680 | 11226 |
| 213 | 20230714 | 150600 | 5680877672 | 1688 | 1674 | 1689 | 1674 | 6777 |
| 214 | 20230714 | 150500 | 5669480104 | 1670 | 1663 | 1670 | 1650 | 36559 |
| 215 | 20230714 | 150400 | 5608767125 | 1650 | 1679 | 1679 | 1650 | 37037 |
| 216 | 20230714 | 150300 | 5547102805 | 1680 | 1685 | 1685 | 1679 | 28493 |
| 217 | 20230714 | 150200 | 5499198016 | 1685 | 1690 | 1694 | 1685 | 17600 |
| 218 | 20230714 | 150100 | 5469524754 | 1690 | 1699 | 1699 | 1687 | 19887 |
| 219 | 20230714 | 150000 | 5435875984 | 1700 | 1695 | 1700 | 1693 | 17956 |
| 220 | 20230714 | 145900 | 5405428985 | 1695 | 1694 | 1695 | 1690 | 5779 |
| 221 | 20230714 | 145800 | 5395649806 | 1694 | 1691 | 1697 | 1687 | 11924 |
| 222 | 20230714 | 145700 | 5375507753 | 1690 | 1695 | 1699 | 1688 | 19294 |
| 223 | 20230714 | 145600 | 5342898451 | 1695 | 1700 | 1703 | 1695 | 11323 |
| 224 | 20230714 | 145500 | 5323671892 | 1702 | 1705 | 1705 | 1701 | 12199 |
| 225 | 20230714 | 145400 | 5302900711 | 1705 | 1705 | 1706 | 1703 | 6076 |
| 226 | 20230714 | 145300 | 5292544848 | 1705 | 1708 | 1709 | 1705 | 4321 |
| 227 | 20230714 | 145200 | 5285173884 | 1709 | 1707 | 1711 | 1703 | 10209 |
| 228 | 20230714 | 145100 | 5267755211 | 1712 | 1705 | 1713 | 1704 | 5761 |
| 229 | 20230714 | 145000 | 5257928384 | 1705 | 1715 | 1717 | 1701 | 20105 |
| 230 | 20230714 | 144900 | 5223570214 | 1713 | 1705 | 1714 | 1704 | 21153 |
| 231 | 20230714 | 144800 | 5187433782 | 1706 | 1706 | 1709 | 1705 | 6239 |
| 232 | 20230714 | 144700 | 5176788673 | 1705 | 1710 | 1717 | 1705 | 16853 |
| 233 | 20230714 | 144600 | 5147926447 | 1710 | 1701 | 1710 | 1700 | 12174 |
| 234 | 20230714 | 144500 | 5127179229 | 1700 | 1695 | 1700 | 1688 | 12473 |
| 235 | 20230714 | 144400 | 5106024277 | 1695 | 1698 | 1698 | 1688 | 17206 |
| 236 | 20230714 | 144300 | 5076941939 | 1698 | 1689 | 1702 | 1689 | 16670 |
| 237 | 20230714 | 144200 | 5048742936 | 1689 | 1690 | 1702 | 1688 | 33998 |
| 238 | 20230714 | 144100 | 4991295040 | 1690 | 1704 | 1709 | 1687 | 47403 |
| 239 | 20230714 | 144000 | 4910890306 | 1708 | 1712 | 1712 | 1700 | 20446 |
| 240 | 20230714 | 143900 | 4875986468 | 1716 | 1713 | 1733 | 1712 | 51808 |
| 241 | 20230714 | 143800 | 4786822487 | 1714 | 1696 | 1717 | 1694 | 26245 |
| 242 | 20230714 | 143700 | 4742023886 | 1692 | 1688 | 1696 | 1684 | 23359 |
| 243 | 20230714 | 143600 | 4702536786 | 1687 | 1699 | 1699 | 1687 | 30776 |
| 244 | 20230714 | 143500 | 4650534414 | 1699 | 1703 | 1705 | 1673 | 134069 |
| 245 | 20230714 | 143400 | 4422785395 | 1703 | 1711 | 1717 | 1701 | 78133 |
| 246 | 20230714 | 143300 | 4289149285 | 1715 | 1703 | 1738 | 1700 | 202093 |
| 247 | 20230714 | 143200 | 3941677111 | 1703 | 1738 | 1739 | 1700 | 278083 |
| 248 | 20230714 | 143100 | 3461789482 | 1748 | 1748 | 1748 | 1748 | 0 |
| 249 | 20230714 | 143000 | 3461789482 | 1748 | 1724 | 1748 | 1724 | 63834 |
| 250 | 20230714 | 142900 | 3350828744 | 1724 | 1696 | 1730 | 1696 | 129629 |
| 251 | 20230714 | 142800 | 3129141923 | 1701 | 1676 | 1706 | 1675 | 159452 |
| 252 | 20230714 | 142700 | 2858717905 | 1670 | 1675 | 1684 | 1670 | 29246 |
| 253 | 20230714 | 142600 | 2809642185 | 1675 | 1674 | 1683 | 1667 | 58621 |
| 254 | 20230714 | 142500 | 2711794760 | 1671 | 1678 | 1679 | 1671 | 8682 |
| 255 | 20230714 | 142400 | 2697249491 | 1678 | 1667 | 1678 | 1667 | 11319 |
| 256 | 20230714 | 142300 | 2678306343 | 1670 | 1666 | 1671 | 1665 | 4139 |
| 257 | 20230714 | 142200 | 2671409484 | 1666 | 1671 | 1671 | 1665 | 8321 |
| 258 | 20230714 | 142100 | 2657537184 | 1674 | 1676 | 1676 | 1670 | 8746 |
| 259 | 20230714 | 142000 | 2642922231 | 1676 | 1677 | 1688 | 1669 | 39354 |
| 260 | 20230714 | 141900 | 2576947064 | 1677 | 1665 | 1677 | 1662 | 21351 |
| 261 | 20230714 | 141800 | 2541317024 | 1661 | 1678 | 1680 | 1660 | 22644 |
| 262 | 20230714 | 141700 | 2503511139 | 1678 | 1687 | 1690 | 1678 | 48412 |
| 263 | 20230714 | 141600 | 2422022799 | 1683 | 1683 | 1691 | 1681 | 32126 |
| 264 | 20230714 | 141500 | 2367808456 | 1683 | 1679 | 1691 | 1679 | 73428 |
| 265 | 20230714 | 141400 | 2243997167 | 1680 | 1665 | 1683 | 1665 | 59678 |
| 266 | 20230714 | 141300 | 2144025210 | 1663 | 1663 | 1666 | 1660 | 27868 |
| 267 | 20230714 | 141200 | 2097655598 | 1664 | 1657 | 1664 | 1656 | 5127 |
| 268 | 20230714 | 141100 | 2089149723 | 1657 | 1657 | 1657 | 1657 | 1196 |
| 269 | 20230714 | 141000 | 2087167951 | 1657 | 1661 | 1662 | 1657 | 1351 |
| 270 | 20230714 | 140900 | 2084925080 | 1662 | 1663 | 1666 | 1660 | 6385 |
| 271 | 20230714 | 140800 | 2074311614 | 1663 | 1662 | 1667 | 1656 | 15964 |
| 272 | 20230714 | 140700 | 2047726564 | 1656 | 1652 | 1665 | 1649 | 27294 |
| 273 | 20230714 | 140600 | 2002444016 | 1653 | 1654 | 1655 | 1652 | 12094 |
| 274 | 20230714 | 140500 | 1982448792 | 1654 | 1650 | 1654 | 1645 | 5991 |
| 275 | 20230714 | 140400 | 1972548202 | 1653 | 1648 | 1655 | 1648 | 6988 |
| 276 | 20230714 | 140300 | 1961007051 | 1650 | 1643 | 1650 | 1643 | 3192 |
| 277 | 20230714 | 140200 | 1955752491 | 1643 | 1644 | 1644 | 1643 | 2907 |
| 278 | 20230714 | 140100 | 1950975981 | 1642 | 1642 | 1644 | 1642 | 495 |
| 279 | 20230714 | 140000 | 1950163189 | 1644 | 1651 | 1651 | 1643 | 12549 |
| 280 | 20230714 | 135900 | 1929499746 | 1651 | 1651 | 1651 | 1644 | 2402 |
| 281 | 20230714 | 135800 | 1925545756 | 1652 | 1654 | 1654 | 1646 | 15849 |
| 282 | 20230714 | 135700 | 1899354381 | 1654 | 1645 | 1654 | 1644 | 5362 |
| 283 | 20230714 | 135600 | 1890532508 | 1645 | 1656 | 1656 | 1645 | 4302 |
| 284 | 20230714 | 135500 | 1883446563 | 1654 | 1649 | 1662 | 1646 | 14651 |
| 285 | 20230714 | 135400 | 1859221025 | 1649 | 1640 | 1649 | 1631 | 7859 |
| 286 | 20230714 | 135300 | 1846336840 | 1631 | 1650 | 1650 | 1631 | 7993 |
| 287 | 20230714 | 135200 | 1833221601 | 1651 | 1633 | 1654 | 1633 | 3863 |
| 288 | 20230714 | 135100 | 1826854179 | 1631 | 1650 | 1650 | 1630 | 24701 |
| 289 | 20230714 | 135000 | 1786367250 | 1655 | 1660 | 1660 | 1646 | 6808 |
| 290 | 20230714 | 134900 | 1775110093 | 1658 | 1646 | 1660 | 1646 | 8301 |
| 291 | 20230714 | 134800 | 1761399946 | 1646 | 1645 | 1650 | 1644 | 5407 |
| 292 | 20230714 | 134700 | 1752503111 | 1646 | 1650 | 1650 | 1645 | 16570 |
| 293 | 20230714 | 134600 | 1725218644 | 1651 | 1651 | 1660 | 1646 | 19474 |
| 294 | 20230714 | 134500 | 1693090494 | 1651 | 1671 | 1675 | 1650 | 47481 |
| 295 | 20230714 | 134400 | 1613953958 | 1671 | 1685 | 1693 | 1664 | 52405 |
| 296 | 20230714 | 134300 | 1526018827 | 1685 | 1662 | 1690 | 1662 | 64894 |
| 297 | 20230714 | 134200 | 1417267824 | 1662 | 1664 | 1668 | 1660 | 13065 |
| 298 | 20230714 | 134100 | 1395515067 | 1668 | 1662 | 1670 | 1659 | 27058 |
| 299 | 20230714 | 134000 | 1350435578 | 1662 | 1652 | 1662 | 1652 | 16037 |
| 300 | 20230714 | 133900 | 1323845650 | 1653 | 1656 | 1659 | 1653 | 11318 |
| 301 | 20230714 | 133800 | 1305119004 | 1656 | 1660 | 1662 | 1656 | 5046 |
| 302 | 20230714 | 133700 | 1296746074 | 1660 | 1658 | 1660 | 1653 | 11794 |
| 303 | 20230714 | 133600 | 1277175530 | 1658 | 1650 | 1661 | 1650 | 24158 |
| 304 | 20230714 | 133500 | 1237129033 | 1650 | 1645 | 1650 | 1644 | 16084 |
| 305 | 20230714 | 133400 | 1210655828 | 1645 | 1637 | 1645 | 1637 | 8274 |
| 306 | 20230714 | 133300 | 1197086211 | 1634 | 1639 | 1639 | 1634 | 195 |
| 307 | 20230714 | 133200 | 1196767101 | 1639 | 1637 | 1639 | 1637 | 2172 |
| 308 | 20230714 | 133100 | 1193209517 | 1632 | 1632 | 1632 | 1632 | 450 |
| 309 | 20230714 | 133000 | 1192475117 | 1638 | 1634 | 1638 | 1631 | 1321 |
| 310 | 20230714 | 132900 | 1190316414 | 1635 | 1636 | 1636 | 1635 | 60 |
| 311 | 20230714 | 132800 | 1190218256 | 1631 | 1635 | 1635 | 1631 | 1337 |
| 312 | 20230714 | 132700 | 1188034669 | 1635 | 1635 | 1635 | 1635 | 0 |
| 313 | 20230714 | 132600 | 1188034669 | 1635 | 1635 | 1635 | 1635 | 1494 |
| 314 | 20230714 | 132500 | 1185591979 | 1635 | 1635 | 1635 | 1635 | 2 |
| 315 | 20230714 | 132400 | 1185588709 | 1637 | 1636 | 1637 | 1636 | 1289 |
| 316 | 20230714 | 132300 | 1183479799 | 1636 | 1635 | 1636 | 1634 | 655 |
| 317 | 20230714 | 132200 | 1182408620 | 1636 | 1636 | 1636 | 1636 | 60 |
| 318 | 20230714 | 132100 | 1182310460 | 1636 | 1637 | 1637 | 1636 | 111 |
| 319 | 20230714 | 132000 | 1182128768 | 1637 | 1640 | 1640 | 1630 | 1030 |
| 320 | 20230714 | 131900 | 1180442563 | 1640 | 1649 | 1649 | 1640 | 11175 |
| 321 | 20230714 | 131800 | 1162054274 | 1649 | 1639 | 1649 | 1639 | 12644 |
| 322 | 20230714 | 131700 | 1141280297 | 1640 | 1631 | 1640 | 1631 | 7781 |
| 323 | 20230714 | 131600 | 1128546089 | 1630 | 1627 | 1630 | 1627 | 7673 |
| 324 | 20230714 | 131500 | 1116047265 | 1627 | 1627 | 1627 | 1627 | 382 |
| 325 | 20230714 | 131400 | 1115425751 | 1625 | 1625 | 1625 | 1625 | 70 |
| 326 | 20230714 | 131300 | 1115312001 | 1625 | 1625 | 1625 | 1625 | 201 |
| 327 | 20230714 | 131200 | 1114985376 | 1625 | 1625 | 1625 | 1624 | 1049 |
| 328 | 20230714 | 131100 | 1113280951 | 1625 | 1625 | 1625 | 1625 | 268 |
| 329 | 20230714 | 131000 | 1112845451 | 1625 | 1625 | 1625 | 1625 | 405 |
| 330 | 20230714 | 130900 | 1112187326 | 1622 | 1622 | 1623 | 1622 | 2993 |
| 331 | 20230714 | 130800 | 1107332003 | 1621 | 1622 | 1622 | 1621 | 245 |
| 332 | 20230714 | 130700 | 1106934658 | 1622 | 1622 | 1622 | 1622 | 1236 |
| 333 | 20230714 | 130600 | 1104929866 | 1622 | 1621 | 1622 | 1621 | 1805 |
| 334 | 20230714 | 130500 | 1102003461 | 1620 | 1620 | 1620 | 1620 | 515 |
| 335 | 20230714 | 130400 | 1101169161 | 1618 | 1618 | 1618 | 1618 | 3656 |
| 336 | 20230714 | 130300 | 1095253753 | 1619 | 1619 | 1619 | 1618 | 1050 |
| 337 | 20230714 | 130200 | 1093553812 | 1614 | 1614 | 1614 | 1614 | 0 |
| 338 | 20230714 | 130100 | 1093553812 | 1614 | 1614 | 1614 | 1614 | 200 |
| 339 | 20230714 | 130000 | 1093231012 | 1610 | 1610 | 1610 | 1610 | 1007 |
| 340 | 20230714 | 125900 | 1091609742 | 1608 | 1608 | 1608 | 1608 | 0 |
| 341 | 20230714 | 125800 | 1091609742 | 1608 | 1610 | 1610 | 1608 | 174 |
| 342 | 20230714 | 125700 | 1091329632 | 1615 | 1615 | 1615 | 1615 | 0 |
| 343 | 20230714 | 125600 | 1091329632 | 1615 | 1615 | 1615 | 1615 | 210 |
| 344 | 20230714 | 125500 | 1090990482 | 1610 | 1610 | 1610 | 1610 | 0 |
| 345 | 20230714 | 125400 | 1090990482 | 1610 | 1611 | 1611 | 1610 | 742 |
| 346 | 20230714 | 125300 | 1089795857 | 1611 | 1615 | 1615 | 1611 | 7546 |
| 347 | 20230714 | 125200 | 1077613667 | 1611 | 1611 | 1611 | 1611 | 13 |
| 348 | 20230714 | 125100 | 1077592724 | 1611 | 1611 | 1611 | 1611 | 6 |
| 349 | 20230714 | 125000 | 1077583058 | 1610 | 1618 | 1618 | 1610 | 625 |
| 350 | 20230714 | 124900 | 1076576718 | 1618 | 1619 | 1619 | 1611 | 693 |
| 351 | 20230714 | 124800 | 1075455154 | 1614 | 1616 | 1616 | 1614 | 561 |
| 352 | 20230714 | 124700 | 1074549080 | 1616 | 1616 | 1616 | 1616 | 926 |
| 353 | 20230714 | 124600 | 1073052664 | 1616 | 1610 | 1616 | 1610 | 61 |
| 354 | 20230714 | 124500 | 1072954444 | 1610 | 1609 | 1610 | 1609 | 458 |
| 355 | 20230714 | 124400 | 1072217221 | 1609 | 1609 | 1609 | 1609 | 11 |
| 356 | 20230714 | 124300 | 1072199522 | 1604 | 1603 | 1604 | 1603 | 650 |
| 357 | 20230714 | 124200 | 1071157570 | 1600 | 1600 | 1600 | 1600 | 200 |
| 358 | 20230714 | 124100 | 1070837570 | 1600 | 1612 | 1612 | 1600 | 10246 |
| 359 | 20230714 | 124000 | 1054397886 | 1611 | 1613 | 1613 | 1611 | 1043 |
| 360 | 20230714 | 123900 | 1052716818 | 1614 | 1614 | 1614 | 1614 | 2 |
| 361 | 20230714 | 123800 | 1052713590 | 1614 | 1613 | 1614 | 1613 | 1101 |
| 362 | 20230714 | 123700 | 1050936577 | 1614 | 1614 | 1614 | 1614 | 63 |
| 363 | 20230714 | 123600 | 1050834895 | 1614 | 1614 | 1614 | 1614 | 320 |
| 364 | 20230714 | 123500 | 1050318415 | 1614 | 1614 | 1614 | 1614 | 500 |
| 365 | 20230714 | 123400 | 1049511415 | 1613 | 1613 | 1613 | 1613 | 0 |
| 366 | 20230714 | 123300 | 1049511415 | 1613 | 1614 | 1614 | 1613 | 110 |
| 367 | 20230714 | 123200 | 1049333885 | 1613 | 1613 | 1613 | 1613 | 1 |
| 368 | 20230714 | 123100 | 1049332272 | 1613 | 1613 | 1613 | 1613 | 500 |
| 369 | 20230714 | 123000 | 1048525772 | 1613 | 1613 | 1613 | 1613 | 0 |
| 370 | 20230714 | 122900 | 1048525772 | 1613 | 1622 | 1623 | 1613 | 2869 |
| 371 | 20230714 | 122800 | 1043894963 | 1623 | 1623 | 1623 | 1623 | 0 |
| 372 | 20230714 | 122700 | 1043894963 | 1623 | 1623 | 1623 | 1623 | 21 |
| 373 | 20230714 | 122600 | 1043860880 | 1623 | 1623 | 1623 | 1623 | 4 |
| 374 | 20230714 | 122500 | 1043854388 | 1624 | 1624 | 1624 | 1624 | 586 |
| 375 | 20230714 | 122400 | 1042902724 | 1624 | 1624 | 1624 | 1624 | 1 |
| 376 | 20230714 | 122300 | 1042901100 | 1626 | 1621 | 1626 | 1621 | 48 |
| 377 | 20230714 | 122200 | 1042823062 | 1611 | 1611 | 1611 | 1611 | 0 |
| 378 | 20230714 | 122100 | 1042823062 | 1611 | 1611 | 1611 | 1611 | 0 |
| 379 | 20230714 | 122000 | 1042823062 | 1611 | 1620 | 1620 | 1611 | 4400 |
| 380 | 20230714 | 121900 | 1035714934 | 1627 | 1620 | 1627 | 1620 | 10 |
| 381 | 20230714 | 121800 | 1035698713 | 1627 | 1627 | 1627 | 1627 | 0 |
| 382 | 20230714 | 121700 | 1035698713 | 1627 | 1626 | 1627 | 1626 | 337 |
| 383 | 20230714 | 121600 | 1035150434 | 1627 | 1626 | 1627 | 1626 | 310 |
| 384 | 20230714 | 121500 | 1034646077 | 1627 | 1617 | 1627 | 1617 | 4267 |
| 385 | 20230714 | 121400 | 1027713785 | 1619 | 1625 | 1625 | 1619 | 386 |
| 386 | 20230714 | 121300 | 1027088622 | 1621 | 1625 | 1625 | 1621 | 355 |
| 387 | 20230714 | 121200 | 1026513163 | 1627 | 1627 | 1627 | 1627 | 4 |
| 388 | 20230714 | 121100 | 1026506655 | 1627 | 1621 | 1627 | 1620 | 507 |
| 389 | 20230714 | 121000 | 1025685111 | 1621 | 1624 | 1624 | 1619 | 12063 |
| 390 | 20230714 | 120900 | 1006138213 | 1625 | 1625 | 1625 | 1625 | 0 |
| 391 | 20230714 | 120800 | 1006138213 | 1625 | 1627 | 1628 | 1625 | 3500 |
| 392 | 20230714 | 120700 | 1000445018 | 1628 | 1628 | 1628 | 1628 | 63 |
| 393 | 20230714 | 120600 | 1000342454 | 1628 | 1628 | 1628 | 1628 | 115 |
| 394 | 20230714 | 120500 | 1000155234 | 1629 | 1629 | 1629 | 1628 | 201 |
| 395 | 20230714 | 120400 | 999827983 | 1629 | 1629 | 1629 | 1629 | 2 |
| 396 | 20230714 | 120300 | 999824725 | 1629 | 1629 | 1629 | 1629 | 85 |
| 397 | 20230714 | 120200 | 999686260 | 1629 | 1629 | 1629 | 1629 | 709 |
| 398 | 20230714 | 120100 | 998531299 | 1630 | 1629 | 1630 | 1629 | 9105 |
| 399 | 20230714 | 120000 | 983693425 | 1629 | 1623 | 1630 | 1623 | 430 |
| 400 | 20230714 | 115900 | 982995341 | 1623 | 1622 | 1623 | 1621 | 3767 |
| 401 | 20230714 | 115800 | 976885316 | 1624 | 1626 | 1626 | 1624 | 10512 |
| 402 | 20230714 | 115700 | 959805537 | 1626 | 1631 | 1631 | 1626 | 9750 |
| 403 | 20230714 | 115600 | 943948221 | 1633 | 1631 | 1634 | 1630 | 2286 |
| 404 | 20230714 | 115500 | 940218383 | 1627 | 1626 | 1627 | 1626 | 564 |
| 405 | 20230714 | 115400 | 939301250 | 1625 | 1627 | 1627 | 1625 | 155 |
| 406 | 20230714 | 115300 | 939049220 | 1625 | 1630 | 1631 | 1625 | 433 |
| 407 | 20230714 | 115200 | 938344680 | 1622 | 1624 | 1624 | 1622 | 967 |
| 408 | 20230714 | 115100 | 936775509 | 1631 | 1631 | 1631 | 1631 | 1 |
| 409 | 20230714 | 115000 | 936773878 | 1631 | 1631 | 1631 | 1621 | 21 |
| 410 | 20230714 | 114900 | 936739637 | 1620 | 1625 | 1635 | 1620 | 9898 |
| 411 | 20230714 | 114800 | 920657870 | 1620 | 1621 | 1621 | 1620 | 2775 |
| 412 | 20230714 | 114700 | 916161326 | 1621 | 1621 | 1621 | 1621 | 940 |
| 413 | 20230714 | 114600 | 914637586 | 1621 | 1626 | 1626 | 1619 | 1913 |
| 414 | 20230714 | 114500 | 911534570 | 1631 | 1631 | 1631 | 1631 | 0 |
| 415 | 20230714 | 114400 | 911534570 | 1631 | 1620 | 1637 | 1616 | 8197 |
| 416 | 20230714 | 114300 | 898212056 | 1630 | 1630 | 1630 | 1619 | 5920 |
| 417 | 20230714 | 114200 | 888610166 | 1630 | 1634 | 1636 | 1630 | 9472 |
| 418 | 20230714 | 114100 | 873140672 | 1633 | 1628 | 1634 | 1628 | 3081 |
| 419 | 20230714 | 114000 | 868115173 | 1628 | 1628 | 1628 | 1628 | 454 |
| 420 | 20230714 | 113900 | 867376061 | 1632 | 1629 | 1633 | 1628 | 3921 |
| 421 | 20230714 | 113800 | 860983089 | 1629 | 1620 | 1629 | 1620 | 7992 |
| 422 | 20230714 | 113700 | 848006696 | 1619 | 1614 | 1619 | 1614 | 7985 |
| 423 | 20230714 | 113600 | 835098179 | 1614 | 1614 | 1614 | 1614 | 1559 |
| 424 | 20230714 | 113500 | 832581953 | 1605 | 1605 | 1605 | 1605 | 1 |
| 425 | 20230714 | 113400 | 832580348 | 1610 | 1610 | 1610 | 1610 | 1556 |
| 426 | 20230714 | 113300 | 830075188 | 1610 | 1610 | 1610 | 1610 | 0 |
| 427 | 20230714 | 113200 | 830075188 | 1610 | 1605 | 1610 | 1605 | 2 |
| 428 | 20230714 | 113100 | 830071973 | 1608 | 1608 | 1608 | 1608 | 0 |
| 429 | 20230714 | 113000 | 830071973 | 1608 | 1608 | 1608 | 1608 | 0 |
| 430 | 20230714 | 112900 | 830071973 | 1608 | 1608 | 1608 | 1608 | 0 |
| 431 | 20230714 | 112800 | 830071973 | 1608 | 1608 | 1608 | 1608 | 0 |
| 432 | 20230714 | 112700 | 830071973 | 1608 | 1608 | 1608 | 1608 | 11 |
| 433 | 20230714 | 112600 | 830054285 | 1610 | 1610 | 1610 | 1610 | 0 |
| 434 | 20230714 | 112500 | 830054285 | 1610 | 1610 | 1610 | 1610 | 1236 |
| 435 | 20230714 | 112400 | 828064325 | 1610 | 1610 | 1610 | 1610 | 0 |
| 436 | 20230714 | 112300 | 828064325 | 1610 | 1608 | 1610 | 1608 | 100 |
| 437 | 20230714 | 112200 | 827903503 | 1608 | 1608 | 1608 | 1608 | 100 |
| 438 | 20230714 | 112100 | 827742703 | 1608 | 1608 | 1608 | 1608 | 11 |
| 439 | 20230714 | 112000 | 827725015 | 1609 | 1609 | 1609 | 1609 | 0 |
| 440 | 20230714 | 111900 | 827725015 | 1609 | 1609 | 1609 | 1609 | 0 |
| 441 | 20230714 | 111800 | 827725015 | 1609 | 1609 | 1609 | 1609 | 1 |
| 442 | 20230714 | 111700 | 827723406 | 1600 | 1600 | 1600 | 1600 | 1900 |
| 443 | 20230714 | 111600 | 824683406 | 1600 | 1600 | 1600 | 1600 | 0 |
| 444 | 20230714 | 111500 | 824683406 | 1600 | 1600 | 1600 | 1600 | 0 |
| 445 | 20230714 | 111400 | 824683406 | 1600 | 1601 | 1601 | 1600 | 662 |
| 446 | 20230714 | 111300 | 823624106 | 1609 | 1609 | 1609 | 1609 | 1 |
| 447 | 20230714 | 111200 | 823622497 | 1600 | 1609 | 1609 | 1600 | 931 |
| 448 | 20230714 | 111100 | 822132888 | 1609 | 1609 | 1609 | 1609 | 208 |
| 449 | 20230714 | 111000 | 821798216 | 1609 | 1600 | 1609 | 1600 | 9 |
| 450 | 20230714 | 110900 | 821783807 | 1610 | 1610 | 1610 | 1610 | 101 |
| 451 | 20230714 | 110800 | 821621197 | 1599 | 1600 | 1600 | 1599 | 400 |
| 452 | 20230714 | 110700 | 820981296 | 1610 | 1607 | 1610 | 1607 | 115 |
| 453 | 20230714 | 110600 | 820796236 | 1610 | 1610 | 1610 | 1610 | 1 |
| 454 | 20230714 | 110500 | 820794626 | 1610 | 1610 | 1610 | 1610 | 126 |
| 455 | 20230714 | 110400 | 820591766 | 1610 | 1610 | 1610 | 1610 | 0 |
| 456 | 20230714 | 110300 | 820591766 | 1610 | 1610 | 1610 | 1610 | 1 |
| 457 | 20230714 | 110200 | 820590156 | 1610 | 1607 | 1610 | 1599 | 416 |
| 458 | 20230714 | 110100 | 819922591 | 1607 | 1601 | 1607 | 1598 | 3601 |
| 459 | 20230714 | 110000 | 814167676 | 1601 | 1602 | 1602 | 1601 | 95 |
| 460 | 20230714 | 105900 | 814015580 | 1601 | 1601 | 1601 | 1601 | 3 |
| 461 | 20230714 | 105800 | 814010777 | 1601 | 1600 | 1606 | 1600 | 441 |
| 462 | 20230714 | 105700 | 813305170 | 1601 | 1603 | 1603 | 1601 | 545 |
| 463 | 20230714 | 105600 | 812432135 | 1603 | 1608 | 1608 | 1603 | 3363 |
| 464 | 20230714 | 105500 | 807030390 | 1609 | 1609 | 1609 | 1609 | 0 |
| 465 | 20230714 | 105400 | 807030390 | 1609 | 1609 | 1609 | 1609 | 0 |
| 466 | 20230714 | 105300 | 807030390 | 1609 | 1610 | 1610 | 1609 | 204 |
| 467 | 20230714 | 105200 | 806702151 | 1609 | 1618 | 1618 | 1609 | 2162 |
| 468 | 20230714 | 105100 | 803221035 | 1619 | 1619 | 1619 | 1618 | 2483 |
| 469 | 20230714 | 105000 | 799201076 | 1619 | 1610 | 1619 | 1610 | 4225 |
| 470 | 20230714 | 104900 | 792368901 | 1610 | 1607 | 1610 | 1607 | 750 |
| 471 | 20230714 | 104800 | 791163405 | 1607 | 1607 | 1607 | 1607 | 1135 |
| 472 | 20230714 | 104700 | 789339460 | 1607 | 1606 | 1609 | 1606 | 7760 |
| 473 | 20230714 | 104600 | 776864960 | 1605 | 1595 | 1605 | 1595 | 3758 |
| 474 | 20230714 | 104500 | 770839804 | 1599 | 1596 | 1599 | 1596 | 2826 |
| 475 | 20230714 | 104400 | 766328107 | 1596 | 1596 | 1596 | 1596 | 0 |
| 476 | 20230714 | 104300 | 766328107 | 1596 | 1596 | 1596 | 1596 | 0 |
| 477 | 20230714 | 104200 | 766328107 | 1596 | 1599 | 1599 | 1596 | 64 |
| 478 | 20230714 | 104100 | 766225825 | 1596 | 1596 | 1596 | 1596 | 0 |
| 479 | 20230714 | 104000 | 766225825 | 1596 | 1596 | 1596 | 1596 | 64 |
| 480 | 20230714 | 103900 | 766123681 | 1598 | 1594 | 1598 | 1593 | 170 |
| 481 | 20230714 | 103800 | 765852437 | 1596 | 1596 | 1596 | 1591 | 5260 |
| 482 | 20230714 | 103700 | 757483767 | 1595 | 1591 | 1595 | 1591 | 11 |
| 483 | 20230714 | 103600 | 757466226 | 1590 | 1595 | 1595 | 1590 | 1882 |
| 484 | 20230714 | 103500 | 754471151 | 1595 | 1595 | 1595 | 1595 | 0 |
| 485 | 20230714 | 103400 | 754471151 | 1595 | 1595 | 1595 | 1595 | 0 |
| 486 | 20230714 | 103300 | 754471151 | 1595 | 1595 | 1595 | 1595 | 0 |
| 487 | 20230714 | 103200 | 754471151 | 1595 | 1595 | 1595 | 1595 | 0 |
| 488 | 20230714 | 103100 | 754471151 | 1595 | 1595 | 1595 | 1595 | 574 |
| 489 | 20230714 | 103000 | 753555621 | 1595 | 1594 | 1595 | 1590 | 3006 |
| 490 | 20230714 | 102900 | 748774796 | 1595 | 1595 | 1595 | 1595 | 50 |
| 491 | 20230714 | 102800 | 748695046 | 1594 | 1587 | 1594 | 1587 | 4 |
| 492 | 20230714 | 102700 | 748688691 | 1587 | 1587 | 1587 | 1587 | 60 |
| 493 | 20230714 | 102600 | 748593471 | 1594 | 1595 | 1595 | 1594 | 24 |
| 494 | 20230714 | 102500 | 748555214 | 1587 | 1587 | 1587 | 1587 | 190 |
| 495 | 20230714 | 102400 | 748253684 | 1586 | 1587 | 1587 | 1586 | 5150 |
| 496 | 20230714 | 102300 | 740081158 | 1587 | 1587 | 1587 | 1587 | 622 |
| 497 | 20230714 | 102200 | 739094044 | 1586 | 1587 | 1587 | 1586 | 1649 |
| 498 | 20230714 | 102100 | 736477884 | 1588 | 1599 | 1599 | 1588 | 10934 |
| 499 | 20230714 | 102000 | 719097148 | 1596 | 1596 | 1596 | 1596 | 799 |
| 500 | 20230714 | 101900 | 717821944 | 1596 | 1596 | 1596 | 1596 | 110 |
| 501 | 20230714 | 101800 | 717646384 | 1603 | 1603 | 1603 | 1603 | 10 |
| 502 | 20230714 | 101700 | 717630354 | 1603 | 1603 | 1603 | 1603 | 1 |
| 503 | 20230714 | 101600 | 717628751 | 1603 | 1603 | 1603 | 1603 | 0 |
| 504 | 20230714 | 101500 | 717628751 | 1603 | 1590 | 1603 | 1590 | 1695 |
| 505 | 20230714 | 101400 | 714932997 | 1590 | 1590 | 1590 | 1590 | 209 |
| 506 | 20230714 | 101300 | 714600687 | 1589 | 1589 | 1589 | 1589 | 0 |
| 507 | 20230714 | 101200 | 714600687 | 1589 | 1589 | 1589 | 1589 | 10 |
| 508 | 20230714 | 101100 | 714584797 | 1595 | 1589 | 1595 | 1589 | 817 |
| 509 | 20230714 | 101000 | 713286512 | 1589 | 1588 | 1589 | 1582 | 2361 |
| 510 | 20230714 | 100900 | 709548800 | 1588 | 1589 | 1589 | 1588 | 991 |
| 511 | 20230714 | 100800 | 707974143 | 1589 | 1598 | 1598 | 1589 | 4750 |
| 512 | 20230714 | 100700 | 700406939 | 1605 | 1604 | 1605 | 1598 | 5562 |
| 513 | 20230714 | 100600 | 691503073 | 1605 | 1605 | 1605 | 1605 | 0 |
| 514 | 20230714 | 100500 | 691503073 | 1605 | 1604 | 1605 | 1604 | 710 |
| 515 | 20230714 | 100400 | 690364162 | 1603 | 1603 | 1603 | 1603 | 10 |
| 516 | 20230714 | 100300 | 690348132 | 1602 | 1605 | 1605 | 1602 | 2139 |
| 517 | 20230714 | 100200 | 686917688 | 1605 | 1607 | 1607 | 1605 | 600 |
| 518 | 20230714 | 100100 | 685954510 | 1609 | 1609 | 1609 | 1609 | 564 |
| 519 | 20230714 | 100000 | 685047034 | 1609 | 1609 | 1609 | 1609 | 0 |
| 520 | 20230714 | 095900 | 685047034 | 1609 | 1609 | 1609 | 1609 | 50 |
| 521 | 20230714 | 095800 | 684966584 | 1609 | 1609 | 1609 | 1605 | 395 |
| 522 | 20230714 | 095700 | 684331825 | 1602 | 1602 | 1602 | 1602 | 0 |
| 523 | 20230714 | 095600 | 684331825 | 1602 | 1603 | 1603 | 1602 | 293 |
| 524 | 20230714 | 095500 | 683862189 | 1601 | 1602 | 1602 | 1601 | 500 |
| 525 | 20230714 | 095400 | 683061250 | 1601 | 1601 | 1601 | 1601 | 0 |
| 526 | 20230714 | 095300 | 683061250 | 1601 | 1602 | 1602 | 1601 | 1200 |
| 527 | 20230714 | 095200 | 681139389 | 1602 | 1604 | 1605 | 1602 | 3345 |
| 528 | 20230714 | 095100 | 675775947 | 1605 | 1605 | 1605 | 1605 | 1009 |
| 529 | 20230714 | 095000 | 674156502 | 1605 | 1607 | 1607 | 1605 | 6956 |
| 530 | 20230714 | 094900 | 662989765 | 1606 | 1607 | 1607 | 1606 | 1589 |
| 531 | 20230714 | 094800 | 660436982 | 1607 | 1607 | 1607 | 1606 | 3010 |
| 532 | 20230714 | 094700 | 655600912 | 1607 | 1609 | 1609 | 1606 | 2158 |
| 533 | 20230714 | 094600 | 652131916 | 1609 | 1609 | 1609 | 1608 | 1305 |
| 534 | 20230714 | 094500 | 650032671 | 1605 | 1608 | 1610 | 1605 | 3265 |
| 535 | 20230714 | 094400 | 644784940 | 1610 | 1610 | 1610 | 1608 | 3709 |
| 536 | 20230714 | 094300 | 638814308 | 1610 | 1616 | 1616 | 1610 | 5340 |
| 537 | 20230714 | 094200 | 630200186 | 1616 | 1616 | 1617 | 1616 | 8013 |
| 538 | 20230714 | 094100 | 617247874 | 1616 | 1622 | 1622 | 1616 | 3707 |
| 539 | 20230714 | 094000 | 611246665 | 1622 | 1626 | 1626 | 1621 | 1899 |
| 540 | 20230714 | 093900 | 608164008 | 1627 | 1635 | 1635 | 1627 | 2774 |
| 541 | 20230714 | 093800 | 603635040 | 1635 | 1639 | 1639 | 1635 | 2476 |
| 542 | 20230714 | 093700 | 599585868 | 1637 | 1637 | 1637 | 1635 | 9012 |
| 543 | 20230714 | 093600 | 584843157 | 1637 | 1644 | 1644 | 1637 | 7464 |
| 544 | 20230714 | 093500 | 572610378 | 1647 | 1639 | 1647 | 1638 | 7876 |
| 545 | 20230714 | 093400 | 559670807 | 1639 | 1638 | 1639 | 1637 | 1418 |
| 546 | 20230714 | 093300 | 557348127 | 1637 | 1636 | 1637 | 1636 | 1002 |
| 547 | 20230714 | 093200 | 555708784 | 1636 | 1635 | 1650 | 1635 | 3201 |
| 548 | 20230714 | 093100 | 550455007 | 1634 | 1617 | 1635 | 1617 | 2402 |
| 549 | 20230714 | 093000 | 546551256 | 1616 | 1619 | 1619 | 1616 | 4559 |
| 550 | 20230714 | 092900 | 539179224 | 1620 | 1623 | 1624 | 1620 | 8563 |
| 551 | 20230714 | 092800 | 525291649 | 1623 | 1631 | 1634 | 1623 | 4668 |
| 552 | 20230714 | 092700 | 517704174 | 1631 | 1630 | 1634 | 1630 | 1369 |
| 553 | 20230714 | 092600 | 515471262 | 1630 | 1629 | 1634 | 1629 | 2640 |
| 554 | 20230714 | 092500 | 511163007 | 1629 | 1623 | 1634 | 1623 | 604 |
| 555 | 20230714 | 092400 | 510181806 | 1623 | 1636 | 1636 | 1622 | 10250 |
| 556 | 20230714 | 092300 | 493505573 | 1641 | 1651 | 1655 | 1636 | 23840 |
| 557 | 20230714 | 092200 | 454197388 | 1655 | 1655 | 1661 | 1651 | 10576 |
| 558 | 20230714 | 092100 | 436674078 | 1656 | 1669 | 1672 | 1650 | 23897 |
| 559 | 20230714 | 092000 | 396932198 | 1669 | 1635 | 1670 | 1635 | 41291 |
| 560 | 20230714 | 091900 | 328612373 | 1635 | 1622 | 1635 | 1619 | 10423 |
| 561 | 20230714 | 091800 | 311595563 | 1633 | 1627 | 1633 | 1620 | 3906 |
| 562 | 20230714 | 091700 | 305229608 | 1627 | 1621 | 1633 | 1620 | 1913 |
| 563 | 20230714 | 091600 | 302110022 | 1620 | 1604 | 1620 | 1598 | 4550 |
| 564 | 20230714 | 091500 | 294806492 | 1604 | 1604 | 1605 | 1599 | 19686 |
| 565 | 20230714 | 091400 | 263304463 | 1605 | 1604 | 1605 | 1604 | 504 |
| 566 | 20230714 | 091300 | 262496021 | 1604 | 1611 | 1611 | 1604 | 3476 |
| 567 | 20230714 | 091200 | 256906703 | 1611 | 1617 | 1617 | 1611 | 4664 |
| 568 | 20230714 | 091100 | 249382276 | 1617 | 1629 | 1629 | 1617 | 13362 |
| 569 | 20230714 | 091000 | 227721515 | 1629 | 1633 | 1633 | 1628 | 3094 |
| 570 | 20230714 | 090900 | 222680176 | 1633 | 1633 | 1633 | 1628 | 9613 |
| 571 | 20230714 | 090800 | 206986653 | 1633 | 1629 | 1633 | 1627 | 470 |
| 572 | 20230714 | 090700 | 206221246 | 1633 | 1638 | 1639 | 1629 | 7406 |
| 573 | 20230714 | 090600 | 194124323 | 1638 | 1634 | 1640 | 1627 | 30772 |
| 574 | 20230714 | 090500 | 143776462 | 1633 | 1648 | 1678 | 1633 | 29661 |
| 575 | 20230714 | 090400 | 94801209 | 1647 | 1627 | 1647 | 1627 | 13510 |
| 576 | 20230714 | 090300 | 72670537 | 1627 | 1611 | 1634 | 1611 | 22912 |
| 577 | 20230714 | 090200 | 35523094 | 1622 | 1599 | 1624 | 1599 | 13536 |
| 578 | 20230714 | 090100 | 13740331 | 1589 | 1594 | 1595 | 1589 | 1611 |
| 579 | 20230714 | 090000 | 11173714 | 1594 | 1590 | 1594 | 1590 | 7020 |