30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 3 | 20230707 | 190600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 4 | 20230707 | 190500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 5 | 20230707 | 190400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 6 | 20230707 | 190300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 7 | 20230707 | 190200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 8 | 20230707 | 190100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 9 | 20230707 | 190000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 10 | 20230707 | 185900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 11 | 20230707 | 185800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 12 | 20230707 | 185700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 13 | 20230707 | 185600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 14 | 20230707 | 185500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 15 | 20230707 | 185400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 16 | 20230707 | 185300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 17 | 20230707 | 185200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 18 | 20230707 | 185100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 19 | 20230707 | 185000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 20 | 20230707 | 184900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 21 | 20230707 | 184800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 22 | 20230707 | 184700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 23 | 20230707 | 184600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 24 | 20230707 | 184500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 25 | 20230707 | 184400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 26 | 20230707 | 184300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 27 | 20230707 | 184200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 28 | 20230707 | 184100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 29 | 20230707 | 184000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 30 | 20230707 | 183900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 31 | 20230707 | 183800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 32 | 20230707 | 183700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 33 | 20230707 | 183600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 34 | 20230707 | 183500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 35 | 20230707 | 183400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 36 | 20230707 | 183300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 37 | 20230707 | 183200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 38 | 20230707 | 183100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 39 | 20230707 | 183000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 40 | 20230707 | 182900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 41 | 20230707 | 182800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 42 | 20230707 | 182700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 43 | 20230707 | 182600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 44 | 20230707 | 182500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 45 | 20230707 | 182400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 46 | 20230707 | 182300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 47 | 20230707 | 182200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 48 | 20230707 | 182100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 49 | 20230707 | 182000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 50 | 20230707 | 181900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 51 | 20230707 | 181800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 52 | 20230707 | 181700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 53 | 20230707 | 181600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 54 | 20230707 | 181500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 55 | 20230707 | 181400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 56 | 20230707 | 181300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 57 | 20230707 | 181200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 58 | 20230707 | 181100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 59 | 20230707 | 181000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 60 | 20230707 | 180900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 61 | 20230707 | 180800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 62 | 20230707 | 180700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 63 | 20230707 | 180600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 64 | 20230707 | 180500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 65 | 20230707 | 180400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 66 | 20230707 | 180300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 67 | 20230707 | 180200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 68 | 20230707 | 180100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 69 | 20230707 | 180000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 70 | 20230707 | 175900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 71 | 20230707 | 175800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 72 | 20230707 | 175700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 73 | 20230707 | 175600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 74 | 20230707 | 175500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 75 | 20230707 | 175400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 76 | 20230707 | 175300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 77 | 20230707 | 175200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 78 | 20230707 | 175100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 79 | 20230707 | 175000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 80 | 20230707 | 174900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 81 | 20230707 | 174800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 82 | 20230707 | 174700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 83 | 20230707 | 174600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 84 | 20230707 | 174500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 85 | 20230707 | 174400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 86 | 20230707 | 174300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 87 | 20230707 | 174200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 88 | 20230707 | 174100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 89 | 20230707 | 174000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 90 | 20230707 | 173900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 91 | 20230707 | 173800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 92 | 20230707 | 173700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 93 | 20230707 | 173600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 94 | 20230707 | 173500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 95 | 20230707 | 173400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 96 | 20230707 | 173300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 97 | 20230707 | 173200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 98 | 20230707 | 173100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 99 | 20230707 | 173000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 100 | 20230707 | 172900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 101 | 20230707 | 172800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 102 | 20230707 | 172700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 103 | 20230707 | 172600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 104 | 20230707 | 172500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 105 | 20230707 | 172400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 106 | 20230707 | 172300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 107 | 20230707 | 172200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 108 | 20230707 | 172100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 109 | 20230707 | 172000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 110 | 20230707 | 171900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 111 | 20230707 | 171800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 112 | 20230707 | 171700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 113 | 20230707 | 171600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 114 | 20230707 | 171500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 115 | 20230707 | 171400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 116 | 20230707 | 171300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 117 | 20230707 | 171200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 118 | 20230707 | 171100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 119 | 20230707 | 171000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 120 | 20230707 | 170900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 121 | 20230707 | 170800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 122 | 20230707 | 170700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 123 | 20230707 | 170600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 124 | 20230707 | 170500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 125 | 20230707 | 170400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 126 | 20230707 | 170300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 127 | 20230707 | 170200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 128 | 20230707 | 170100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 129 | 20230707 | 170000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 130 | 20230707 | 165900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 131 | 20230707 | 165800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 132 | 20230707 | 165700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 133 | 20230707 | 165600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 134 | 20230707 | 165500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 135 | 20230707 | 165400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 136 | 20230707 | 165300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 137 | 20230707 | 165200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 138 | 20230707 | 165100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 139 | 20230707 | 165000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 140 | 20230707 | 164900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 141 | 20230707 | 164800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 142 | 20230707 | 164700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 143 | 20230707 | 164600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 144 | 20230707 | 164500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 145 | 20230707 | 164400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 146 | 20230707 | 164300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 147 | 20230707 | 164200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 148 | 20230707 | 164100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 149 | 20230707 | 164000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 150 | 20230707 | 163900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 151 | 20230707 | 163800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 152 | 20230707 | 163700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 153 | 20230707 | 163600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 154 | 20230707 | 163500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 155 | 20230707 | 163400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 156 | 20230707 | 163300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 157 | 20230707 | 163200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 158 | 20230707 | 163100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 159 | 20230707 | 163000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 160 | 20230707 | 162900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 161 | 20230707 | 162800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 162 | 20230707 | 162700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 163 | 20230707 | 162600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 164 | 20230707 | 162500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 165 | 20230707 | 162400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 166 | 20230707 | 162300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 167 | 20230707 | 162200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 168 | 20230707 | 162100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 169 | 20230707 | 162000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 170 | 20230707 | 161900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 171 | 20230707 | 161800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 172 | 20230707 | 161700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 173 | 20230707 | 161600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 174 | 20230707 | 161500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 175 | 20230707 | 161400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 176 | 20230707 | 161300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 177 | 20230707 | 161200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 178 | 20230707 | 161100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 179 | 20230707 | 161000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 180 | 20230707 | 160900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 181 | 20230707 | 160800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 182 | 20230707 | 160700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 183 | 20230707 | 160600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 184 | 20230707 | 160500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 185 | 20230707 | 160400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 186 | 20230707 | 160300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 187 | 20230707 | 160200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 188 | 20230707 | 160100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 189 | 20230707 | 160000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 190 | 20230707 | 155900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 191 | 20230707 | 155800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 192 | 20230707 | 155700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 193 | 20230707 | 155600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 194 | 20230707 | 155500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 195 | 20230707 | 155400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 196 | 20230707 | 155300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 197 | 20230707 | 155200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 198 | 20230707 | 155100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 199 | 20230707 | 155000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 200 | 20230707 | 154900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 201 | 20230707 | 154800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 202 | 20230707 | 154700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 203 | 20230707 | 154600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 204 | 20230707 | 154500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 205 | 20230707 | 154400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 206 | 20230707 | 154300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 207 | 20230707 | 154200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 208 | 20230707 | 154100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 209 | 20230707 | 154000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 210 | 20230707 | 153900 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 211 | 20230707 | 153800 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 212 | 20230707 | 153700 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 213 | 20230707 | 153600 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 214 | 20230707 | 153500 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 215 | 20230707 | 153400 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 216 | 20230707 | 153300 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 217 | 20230707 | 153200 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 218 | 20230707 | 153100 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 0 |
| 219 | 20230707 | 153000 | 1364178007 | 1689 | 1689 | 1689 | 1689 | 10916 |
| 220 | 20230707 | 152900 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 221 | 20230707 | 152800 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 222 | 20230707 | 152700 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 223 | 20230707 | 152600 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 224 | 20230707 | 152500 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 225 | 20230707 | 152400 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 226 | 20230707 | 152300 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 227 | 20230707 | 152200 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 228 | 20230707 | 152100 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 229 | 20230707 | 152000 | 1345740883 | 1676 | 1676 | 1676 | 1676 | 0 |
| 230 | 20230707 | 151900 | 1345740883 | 1676 | 1680 | 1680 | 1676 | 6156 |
| 231 | 20230707 | 151800 | 1335418149 | 1679 | 1683 | 1683 | 1679 | 6853 |
| 232 | 20230707 | 151700 | 1323905218 | 1683 | 1690 | 1690 | 1683 | 749 |
| 233 | 20230707 | 151600 | 1322639436 | 1690 | 1700 | 1700 | 1690 | 1932 |
| 234 | 20230707 | 151500 | 1319369616 | 1704 | 1695 | 1704 | 1695 | 370 |
| 235 | 20230707 | 151400 | 1318742398 | 1695 | 1692 | 1695 | 1692 | 934 |
| 236 | 20230707 | 151300 | 1317160250 | 1692 | 1694 | 1694 | 1682 | 188 |
| 237 | 20230707 | 151200 | 1316843912 | 1695 | 1686 | 1695 | 1682 | 10958 |
| 238 | 20230707 | 151100 | 1298374943 | 1686 | 1696 | 1696 | 1686 | 1066 |
| 239 | 20230707 | 151000 | 1296573327 | 1696 | 1696 | 1696 | 1696 | 1 |
| 240 | 20230707 | 150900 | 1296571631 | 1696 | 1688 | 1696 | 1686 | 2902 |
| 241 | 20230707 | 150800 | 1291676847 | 1699 | 1701 | 1701 | 1686 | 4226 |
| 242 | 20230707 | 150700 | 1284529690 | 1705 | 1701 | 1706 | 1700 | 10302 |
| 243 | 20230707 | 150600 | 1267015719 | 1700 | 1700 | 1700 | 1700 | 781 |
| 244 | 20230707 | 150500 | 1265688019 | 1702 | 1708 | 1708 | 1700 | 10559 |
| 245 | 20230707 | 150400 | 1247737709 | 1700 | 1690 | 1700 | 1689 | 10761 |
| 246 | 20230707 | 150300 | 1229456207 | 1690 | 1698 | 1698 | 1689 | 9945 |
| 247 | 20230707 | 150200 | 1212642515 | 1700 | 1700 | 1700 | 1700 | 423 |
| 248 | 20230707 | 150100 | 1211923415 | 1698 | 1700 | 1700 | 1697 | 11504 |
| 249 | 20230707 | 150000 | 1192370116 | 1700 | 1713 | 1713 | 1699 | 1828 |
| 250 | 20230707 | 145900 | 1189263003 | 1699 | 1701 | 1711 | 1699 | 21648 |
| 251 | 20230707 | 145800 | 1152460658 | 1700 | 1723 | 1724 | 1700 | 25072 |
| 252 | 20230707 | 145700 | 1109631991 | 1723 | 1723 | 1723 | 1723 | 0 |
| 253 | 20230707 | 145600 | 1109631991 | 1723 | 1723 | 1723 | 1723 | 0 |
| 254 | 20230707 | 145500 | 1109631991 | 1723 | 1722 | 1723 | 1716 | 989 |
| 255 | 20230707 | 145400 | 1107929036 | 1723 | 1722 | 1723 | 1722 | 467 |
| 256 | 20230707 | 145300 | 1107124861 | 1723 | 1723 | 1723 | 1723 | 0 |
| 257 | 20230707 | 145200 | 1107124861 | 1723 | 1723 | 1723 | 1723 | 268 |
| 258 | 20230707 | 145100 | 1106663097 | 1723 | 1723 | 1723 | 1723 | 300 |
| 259 | 20230707 | 145000 | 1106146197 | 1723 | 1723 | 1723 | 1723 | 115 |
| 260 | 20230707 | 144900 | 1105948052 | 1723 | 1724 | 1724 | 1723 | 125 |
| 261 | 20230707 | 144800 | 1105732667 | 1724 | 1724 | 1724 | 1723 | 797 |
| 262 | 20230707 | 144700 | 1104358640 | 1724 | 1724 | 1724 | 1724 | 1 |
| 263 | 20230707 | 144600 | 1104356916 | 1723 | 1723 | 1723 | 1723 | 149 |
| 264 | 20230707 | 144500 | 1104100189 | 1723 | 1723 | 1723 | 1723 | 216 |
| 265 | 20230707 | 144400 | 1103728021 | 1724 | 1724 | 1724 | 1724 | 0 |
| 266 | 20230707 | 144300 | 1103728021 | 1724 | 1724 | 1724 | 1724 | 0 |
| 267 | 20230707 | 144200 | 1103728021 | 1724 | 1724 | 1724 | 1724 | 19 |
| 268 | 20230707 | 144100 | 1103695265 | 1724 | 1724 | 1724 | 1724 | 1 |
| 269 | 20230707 | 144000 | 1103693541 | 1724 | 1724 | 1724 | 1724 | 0 |
| 270 | 20230707 | 143900 | 1103693541 | 1724 | 1724 | 1724 | 1724 | 0 |
| 271 | 20230707 | 143800 | 1103693541 | 1724 | 1724 | 1724 | 1724 | 0 |
| 272 | 20230707 | 143700 | 1103693541 | 1724 | 1724 | 1724 | 1724 | 0 |
| 273 | 20230707 | 143600 | 1103693541 | 1724 | 1724 | 1724 | 1724 | 0 |
| 274 | 20230707 | 143500 | 1103693541 | 1724 | 1723 | 1724 | 1723 | 179 |
| 275 | 20230707 | 143400 | 1103385065 | 1726 | 1726 | 1726 | 1726 | 0 |
| 276 | 20230707 | 143300 | 1103385065 | 1726 | 1726 | 1726 | 1726 | 3000 |
| 277 | 20230707 | 143200 | 1098207065 | 1723 | 1723 | 1723 | 1723 | 120 |
| 278 | 20230707 | 143100 | 1098000305 | 1726 | 1725 | 1726 | 1724 | 45 |
| 279 | 20230707 | 143000 | 1097922681 | 1725 | 1723 | 1725 | 1723 | 3762 |
| 280 | 20230707 | 142900 | 1091436433 | 1723 | 1715 | 1723 | 1715 | 181 |
| 281 | 20230707 | 142800 | 1091125320 | 1722 | 1714 | 1722 | 1714 | 101 |
| 282 | 20230707 | 142700 | 1090952198 | 1712 | 1712 | 1712 | 1712 | 0 |
| 283 | 20230707 | 142600 | 1090952198 | 1712 | 1715 | 1715 | 1712 | 549 |
| 284 | 20230707 | 142500 | 1090012087 | 1722 | 1724 | 1724 | 1722 | 1003 |
| 285 | 20230707 | 142400 | 1088282921 | 1724 | 1724 | 1724 | 1724 | 0 |
| 286 | 20230707 | 142300 | 1088282921 | 1724 | 1724 | 1724 | 1724 | 0 |
| 287 | 20230707 | 142200 | 1088282921 | 1724 | 1724 | 1724 | 1724 | 0 |
| 288 | 20230707 | 142100 | 1088282921 | 1724 | 1724 | 1724 | 1724 | 0 |
| 289 | 20230707 | 142000 | 1088282921 | 1724 | 1723 | 1724 | 1723 | 28 |
| 290 | 20230707 | 141900 | 1088234663 | 1723 | 1723 | 1723 | 1723 | 0 |
| 291 | 20230707 | 141800 | 1088234663 | 1723 | 1723 | 1723 | 1723 | 70 |
| 292 | 20230707 | 141700 | 1088114053 | 1723 | 1723 | 1723 | 1723 | 10 |
| 293 | 20230707 | 141600 | 1088096823 | 1724 | 1724 | 1724 | 1724 | 110 |
| 294 | 20230707 | 141500 | 1087907183 | 1724 | 1712 | 1724 | 1712 | 59 |
| 295 | 20230707 | 141400 | 1087806163 | 1712 | 1724 | 1724 | 1712 | 5504 |
| 296 | 20230707 | 141300 | 1078348026 | 1728 | 1727 | 1728 | 1724 | 190 |
| 297 | 20230707 | 141200 | 1078020455 | 1724 | 1728 | 1728 | 1724 | 35 |
| 298 | 20230707 | 141100 | 1077959995 | 1729 | 1716 | 1729 | 1716 | 424 |
| 299 | 20230707 | 141000 | 1077229385 | 1716 | 1710 | 1716 | 1710 | 413 |
| 300 | 20230707 | 140900 | 1076521355 | 1716 | 1716 | 1716 | 1716 | 3 |
| 301 | 20230707 | 140800 | 1076516207 | 1709 | 1705 | 1716 | 1704 | 3393 |
| 302 | 20230707 | 140700 | 1070715367 | 1708 | 1708 | 1708 | 1708 | 208 |
| 303 | 20230707 | 140600 | 1070360103 | 1709 | 1702 | 1709 | 1700 | 6501 |
| 304 | 20230707 | 140500 | 1059286811 | 1702 | 1709 | 1709 | 1701 | 5714 |
| 305 | 20230707 | 140400 | 1049556601 | 1710 | 1710 | 1710 | 1710 | 10 |
| 306 | 20230707 | 140300 | 1049539501 | 1714 | 1716 | 1718 | 1714 | 457 |
| 307 | 20230707 | 140200 | 1048755393 | 1719 | 1718 | 1719 | 1717 | 860 |
| 308 | 20230707 | 140100 | 1047277705 | 1717 | 1718 | 1718 | 1716 | 330 |
| 309 | 20230707 | 140000 | 1046710968 | 1718 | 1717 | 1718 | 1710 | 774 |
| 310 | 20230707 | 135900 | 1045383139 | 1717 | 1717 | 1717 | 1717 | 1 |
| 311 | 20230707 | 135800 | 1045381422 | 1719 | 1728 | 1728 | 1719 | 117 |
| 312 | 20230707 | 135700 | 1045179399 | 1730 | 1720 | 1730 | 1720 | 2 |
| 313 | 20230707 | 135600 | 1045175949 | 1720 | 1720 | 1720 | 1719 | 18 |
| 314 | 20230707 | 135500 | 1045144996 | 1720 | 1730 | 1730 | 1720 | 503 |
| 315 | 20230707 | 135400 | 1044279806 | 1725 | 1725 | 1728 | 1724 | 1697 |
| 316 | 20230707 | 135300 | 1041349598 | 1726 | 1727 | 1727 | 1726 | 1134 |
| 317 | 20230707 | 135200 | 1039391667 | 1730 | 1731 | 1731 | 1730 | 6129 |
| 318 | 20230707 | 135100 | 1028788496 | 1730 | 1731 | 1731 | 1730 | 11060 |
| 319 | 20230707 | 135000 | 1009654695 | 1730 | 1740 | 1740 | 1730 | 694 |
| 320 | 20230707 | 134900 | 1008450880 | 1738 | 1739 | 1741 | 1738 | 43 |
| 321 | 20230707 | 134800 | 1008376081 | 1742 | 1737 | 1742 | 1737 | 640 |
| 322 | 20230707 | 134700 | 1007262611 | 1737 | 1737 | 1737 | 1730 | 10446 |
| 323 | 20230707 | 134600 | 989186971 | 1737 | 1737 | 1737 | 1737 | 7 |
| 324 | 20230707 | 134500 | 989174812 | 1734 | 1733 | 1737 | 1733 | 211 |
| 325 | 20230707 | 134400 | 988808895 | 1733 | 1730 | 1733 | 1730 | 190 |
| 326 | 20230707 | 134300 | 988480135 | 1730 | 1731 | 1732 | 1730 | 2079 |
| 327 | 20230707 | 134200 | 984883368 | 1730 | 1730 | 1732 | 1730 | 511 |
| 328 | 20230707 | 134100 | 983999285 | 1730 | 1728 | 1730 | 1728 | 163 |
| 329 | 20230707 | 134000 | 983717396 | 1725 | 1723 | 1728 | 1723 | 3444 |
| 330 | 20230707 | 133900 | 977780594 | 1720 | 1710 | 1723 | 1708 | 3833 |
| 331 | 20230707 | 133800 | 971195700 | 1708 | 1697 | 1710 | 1697 | 1616 |
| 332 | 20230707 | 133700 | 968441739 | 1701 | 1697 | 1701 | 1697 | 4121 |
| 333 | 20230707 | 133600 | 961440785 | 1696 | 1696 | 1696 | 1696 | 27 |
| 334 | 20230707 | 133500 | 961394993 | 1696 | 1694 | 1696 | 1694 | 23 |
| 335 | 20230707 | 133400 | 961356025 | 1697 | 1694 | 1698 | 1694 | 1097 |
| 336 | 20230707 | 133300 | 959493826 | 1694 | 1688 | 1694 | 1688 | 10042 |
| 337 | 20230707 | 133200 | 942542818 | 1688 | 1674 | 1688 | 1674 | 935 |
| 338 | 20230707 | 133100 | 940973986 | 1674 | 1683 | 1683 | 1674 | 613 |
| 339 | 20230707 | 133000 | 939946488 | 1679 | 1674 | 1679 | 1674 | 3405 |
| 340 | 20230707 | 132900 | 934239538 | 1673 | 1674 | 1674 | 1673 | 422 |
| 341 | 20230707 | 132800 | 933533531 | 1668 | 1675 | 1675 | 1668 | 9556 |
| 342 | 20230707 | 132700 | 917561541 | 1675 | 1697 | 1697 | 1674 | 6542 |
| 343 | 20230707 | 132600 | 906576582 | 1669 | 1676 | 1700 | 1669 | 15468 |
| 344 | 20230707 | 132500 | 880629915 | 1676 | 1692 | 1696 | 1676 | 5238 |
| 345 | 20230707 | 132400 | 871816784 | 1692 | 1694 | 1698 | 1690 | 2713 |
| 346 | 20230707 | 132300 | 867227069 | 1691 | 1680 | 1691 | 1680 | 1575 |
| 347 | 20230707 | 132200 | 864579859 | 1680 | 1692 | 1692 | 1680 | 13981 |
| 348 | 20230707 | 132100 | 841031275 | 1694 | 1695 | 1695 | 1693 | 2080 |
| 349 | 20230707 | 132000 | 837506836 | 1695 | 1700 | 1700 | 1695 | 1237 |
| 350 | 20230707 | 131900 | 835404596 | 1700 | 1702 | 1702 | 1700 | 6329 |
| 351 | 20230707 | 131800 | 824645272 | 1700 | 1702 | 1714 | 1700 | 20240 |
| 352 | 20230707 | 131700 | 790234844 | 1718 | 1715 | 1720 | 1700 | 26131 |
| 353 | 20230707 | 131600 | 745692853 | 1710 | 1725 | 1725 | 1710 | 11140 |
| 354 | 20230707 | 131500 | 726592169 | 1725 | 1726 | 1726 | 1725 | 24889 |
| 355 | 20230707 | 131400 | 683656638 | 1730 | 1726 | 1730 | 1726 | 923 |
| 356 | 20230707 | 131300 | 682060580 | 1726 | 1727 | 1727 | 1726 | 157 |
| 357 | 20230707 | 131200 | 681789545 | 1730 | 1728 | 1730 | 1728 | 1795 |
| 358 | 20230707 | 131100 | 678685759 | 1729 | 1729 | 1729 | 1729 | 0 |
| 359 | 20230707 | 131000 | 678685759 | 1729 | 1729 | 1729 | 1719 | 10587 |
| 360 | 20230707 | 130900 | 660464827 | 1729 | 1729 | 1729 | 1729 | 195 |
| 361 | 20230707 | 130800 | 660127672 | 1729 | 1729 | 1729 | 1729 | 572 |
| 362 | 20230707 | 130700 | 659138684 | 1729 | 1727 | 1729 | 1725 | 164 |
| 363 | 20230707 | 130600 | 658855241 | 1732 | 1728 | 1732 | 1728 | 3 |
| 364 | 20230707 | 130500 | 658850053 | 1725 | 1727 | 1727 | 1724 | 4344 |
| 365 | 20230707 | 130400 | 651357686 | 1729 | 1727 | 1729 | 1725 | 88 |
| 366 | 20230707 | 130300 | 651205791 | 1726 | 1729 | 1729 | 1724 | 11064 |
| 367 | 20230707 | 130200 | 632103975 | 1729 | 1736 | 1736 | 1729 | 4356 |
| 368 | 20230707 | 130100 | 624561706 | 1736 | 1736 | 1736 | 1736 | 0 |
| 369 | 20230707 | 130000 | 624561706 | 1736 | 1734 | 1736 | 1734 | 26 |
| 370 | 20230707 | 125900 | 624516618 | 1736 | 1736 | 1736 | 1736 | 0 |
| 371 | 20230707 | 125800 | 624516618 | 1736 | 1736 | 1736 | 1736 | 0 |
| 372 | 20230707 | 125700 | 624516618 | 1736 | 1734 | 1736 | 1734 | 401 |
| 373 | 20230707 | 125600 | 623821280 | 1734 | 1735 | 1735 | 1728 | 197 |
| 374 | 20230707 | 125500 | 623479493 | 1736 | 1735 | 1736 | 1735 | 4000 |
| 375 | 20230707 | 125400 | 616536790 | 1733 | 1728 | 1733 | 1728 | 1339 |
| 376 | 20230707 | 125300 | 614217500 | 1731 | 1731 | 1731 | 1731 | 1000 |
| 377 | 20230707 | 125200 | 612486500 | 1733 | 1737 | 1737 | 1728 | 603 |
| 378 | 20230707 | 125100 | 611441507 | 1724 | 1736 | 1743 | 1724 | 33107 |
| 379 | 20230707 | 125000 | 554170449 | 1736 | 1754 | 1754 | 1733 | 13237 |
| 380 | 20230707 | 124900 | 531169856 | 1733 | 1759 | 1759 | 1733 | 21100 |
| 381 | 20230707 | 124800 | 494474530 | 1759 | 1759 | 1759 | 1749 | 2107 |
| 382 | 20230707 | 124700 | 490776781 | 1770 | 1773 | 1773 | 1759 | 1603 |
| 383 | 20230707 | 124600 | 487943809 | 1776 | 1780 | 1780 | 1776 | 4313 |
| 384 | 20230707 | 124500 | 480269368 | 1781 | 1787 | 1787 | 1781 | 3886 |
| 385 | 20230707 | 124400 | 473342778 | 1787 | 1787 | 1787 | 1787 | 0 |
| 386 | 20230707 | 124300 | 473342778 | 1787 | 1787 | 1787 | 1787 | 0 |
| 387 | 20230707 | 124200 | 473342778 | 1787 | 1787 | 1787 | 1787 | 0 |
| 388 | 20230707 | 124100 | 473342778 | 1787 | 1787 | 1787 | 1787 | 0 |
| 389 | 20230707 | 124000 | 473342778 | 1787 | 1788 | 1788 | 1787 | 143 |
| 390 | 20230707 | 123900 | 473087213 | 1788 | 1788 | 1788 | 1788 | 20 |
| 391 | 20230707 | 123800 | 473051453 | 1788 | 1788 | 1788 | 1788 | 500 |
| 392 | 20230707 | 123700 | 472157453 | 1788 | 1788 | 1788 | 1788 | 203 |
| 393 | 20230707 | 123600 | 471794489 | 1788 | 1789 | 1789 | 1788 | 200 |
| 394 | 20230707 | 123500 | 471436860 | 1788 | 1790 | 1790 | 1788 | 212 |
| 395 | 20230707 | 123400 | 471057683 | 1790 | 1789 | 1790 | 1789 | 339 |
| 396 | 20230707 | 123300 | 470451173 | 1790 | 1790 | 1790 | 1790 | 2 |
| 397 | 20230707 | 123200 | 470447593 | 1790 | 1790 | 1790 | 1790 | 784 |
| 398 | 20230707 | 123100 | 469044233 | 1790 | 1790 | 1790 | 1790 | 0 |
| 399 | 20230707 | 123000 | 469044233 | 1790 | 1790 | 1790 | 1790 | 0 |
| 400 | 20230707 | 122900 | 469044233 | 1790 | 1790 | 1790 | 1790 | 0 |
| 401 | 20230707 | 122800 | 469044233 | 1790 | 1791 | 1791 | 1789 | 541 |
| 402 | 20230707 | 122700 | 468076351 | 1792 | 1792 | 1792 | 1792 | 1 |
| 403 | 20230707 | 122600 | 468074559 | 1797 | 1797 | 1797 | 1797 | 0 |
| 404 | 20230707 | 122500 | 468074559 | 1797 | 1797 | 1797 | 1797 | 0 |
| 405 | 20230707 | 122400 | 468074559 | 1797 | 1798 | 1798 | 1797 | 1143 |
| 406 | 20230707 | 122300 | 466020583 | 1798 | 1798 | 1798 | 1798 | 0 |
| 407 | 20230707 | 122200 | 466020583 | 1798 | 1798 | 1798 | 1798 | 111 |
| 408 | 20230707 | 122100 | 465821005 | 1798 | 1798 | 1798 | 1798 | 27 |
| 409 | 20230707 | 122000 | 465772459 | 1800 | 1801 | 1801 | 1800 | 114 |
| 410 | 20230707 | 121900 | 465567150 | 1803 | 1803 | 1803 | 1803 | 3 |
| 411 | 20230707 | 121800 | 465561741 | 1797 | 1797 | 1797 | 1797 | 2974 |
| 412 | 20230707 | 121700 | 460217463 | 1797 | 1797 | 1797 | 1797 | 0 |
| 413 | 20230707 | 121600 | 460217463 | 1797 | 1797 | 1797 | 1797 | 1 |
| 414 | 20230707 | 121500 | 460215666 | 1793 | 1806 | 1806 | 1793 | 28 |
| 415 | 20230707 | 121400 | 460165344 | 1807 | 1805 | 1807 | 1805 | 143 |
| 416 | 20230707 | 121300 | 459907188 | 1805 | 1803 | 1805 | 1803 | 2269 |
| 417 | 20230707 | 121200 | 455814589 | 1802 | 1801 | 1802 | 1801 | 3218 |
| 418 | 20230707 | 121100 | 450016792 | 1801 | 1800 | 1801 | 1800 | 336 |
| 419 | 20230707 | 121000 | 449411690 | 1800 | 1799 | 1800 | 1799 | 212 |
| 420 | 20230707 | 120900 | 449030103 | 1798 | 1798 | 1798 | 1798 | 0 |
| 421 | 20230707 | 120800 | 449030103 | 1798 | 1798 | 1798 | 1798 | 99 |
| 422 | 20230707 | 120700 | 448852101 | 1797 | 1797 | 1797 | 1797 | 126 |
| 423 | 20230707 | 120600 | 448625679 | 1787 | 1787 | 1787 | 1787 | 0 |
| 424 | 20230707 | 120500 | 448625679 | 1787 | 1787 | 1787 | 1787 | 2 |
| 425 | 20230707 | 120400 | 448622105 | 1786 | 1786 | 1786 | 1786 | 0 |
| 426 | 20230707 | 120300 | 448622105 | 1786 | 1786 | 1786 | 1786 | 0 |
| 427 | 20230707 | 120200 | 448622105 | 1786 | 1786 | 1786 | 1786 | 0 |
| 428 | 20230707 | 120100 | 448622105 | 1786 | 1786 | 1786 | 1786 | 0 |
| 429 | 20230707 | 120000 | 448622105 | 1786 | 1786 | 1786 | 1786 | 0 |
| 430 | 20230707 | 115900 | 448622105 | 1786 | 1786 | 1786 | 1786 | 3 |
| 431 | 20230707 | 115800 | 448616747 | 1790 | 1787 | 1790 | 1784 | 12256 |
| 432 | 20230707 | 115700 | 426748996 | 1786 | 1786 | 1786 | 1786 | 0 |
| 433 | 20230707 | 115600 | 426748996 | 1786 | 1786 | 1786 | 1786 | 0 |
| 434 | 20230707 | 115500 | 426748996 | 1786 | 1787 | 1787 | 1786 | 1127 |
| 435 | 20230707 | 115400 | 424736144 | 1786 | 1788 | 1788 | 1786 | 236 |
| 436 | 20230707 | 115300 | 424314291 | 1790 | 1790 | 1790 | 1790 | 30 |
| 437 | 20230707 | 115200 | 424260591 | 1790 | 1790 | 1790 | 1790 | 0 |
| 438 | 20230707 | 115100 | 424260591 | 1790 | 1790 | 1790 | 1790 | 0 |
| 439 | 20230707 | 115000 | 424260591 | 1790 | 1790 | 1790 | 1790 | 205 |
| 440 | 20230707 | 114900 | 423893641 | 1797 | 1797 | 1797 | 1797 | 0 |
| 441 | 20230707 | 114800 | 423893641 | 1797 | 1797 | 1797 | 1797 | 3 |
| 442 | 20230707 | 114700 | 423888250 | 1796 | 1791 | 1796 | 1791 | 4870 |
| 443 | 20230707 | 114600 | 415154708 | 1791 | 1791 | 1791 | 1791 | 0 |
| 444 | 20230707 | 114500 | 415154708 | 1791 | 1790 | 1791 | 1790 | 40 |
| 445 | 20230707 | 114400 | 415083106 | 1784 | 1784 | 1784 | 1784 | 0 |
| 446 | 20230707 | 114300 | 415083106 | 1784 | 1784 | 1784 | 1784 | 54 |
| 447 | 20230707 | 114200 | 414986770 | 1784 | 1784 | 1784 | 1784 | 1003 |
| 448 | 20230707 | 114100 | 413197418 | 1784 | 1784 | 1784 | 1784 | 900 |
| 449 | 20230707 | 114000 | 411591818 | 1792 | 1792 | 1792 | 1792 | 0 |
| 450 | 20230707 | 113900 | 411591818 | 1792 | 1792 | 1792 | 1792 | 0 |
| 451 | 20230707 | 113800 | 411591818 | 1792 | 1792 | 1792 | 1792 | 0 |
| 452 | 20230707 | 113700 | 411591818 | 1792 | 1792 | 1792 | 1792 | 0 |
| 453 | 20230707 | 113600 | 411591818 | 1792 | 1792 | 1792 | 1792 | 1 |
| 454 | 20230707 | 113500 | 411590026 | 1781 | 1782 | 1783 | 1781 | 65 |
| 455 | 20230707 | 113400 | 411474194 | 1779 | 1779 | 1779 | 1779 | 0 |
| 456 | 20230707 | 113300 | 411474194 | 1779 | 1784 | 1784 | 1779 | 451 |
| 457 | 20230707 | 113200 | 410671794 | 1785 | 1786 | 1786 | 1785 | 249 |
| 458 | 20230707 | 113100 | 410227129 | 1785 | 1785 | 1785 | 1785 | 0 |
| 459 | 20230707 | 113000 | 410227129 | 1785 | 1785 | 1785 | 1785 | 1 |
| 460 | 20230707 | 112900 | 410225344 | 1794 | 1795 | 1795 | 1794 | 4204 |
| 461 | 20230707 | 112800 | 402679312 | 1795 | 1795 | 1795 | 1795 | 0 |
| 462 | 20230707 | 112700 | 402679312 | 1795 | 1795 | 1795 | 1795 | 0 |
| 463 | 20230707 | 112600 | 402679312 | 1795 | 1795 | 1795 | 1795 | 0 |
| 464 | 20230707 | 112500 | 402679312 | 1795 | 1788 | 1795 | 1787 | 36 |
| 465 | 20230707 | 112400 | 402614910 | 1795 | 1795 | 1795 | 1795 | 0 |
| 466 | 20230707 | 112300 | 402614910 | 1795 | 1795 | 1795 | 1795 | 0 |
| 467 | 20230707 | 112200 | 402614910 | 1795 | 1795 | 1795 | 1795 | 0 |
| 468 | 20230707 | 112100 | 402614910 | 1795 | 1795 | 1795 | 1795 | 0 |
| 469 | 20230707 | 112000 | 402614910 | 1795 | 1795 | 1795 | 1795 | 0 |
| 470 | 20230707 | 111900 | 402614910 | 1795 | 1795 | 1795 | 1795 | 1 |
| 471 | 20230707 | 111800 | 402613115 | 1796 | 1796 | 1796 | 1796 | 0 |
| 472 | 20230707 | 111700 | 402613115 | 1796 | 1789 | 1796 | 1789 | 10 |
| 473 | 20230707 | 111600 | 402595188 | 1791 | 1791 | 1791 | 1791 | 0 |
| 474 | 20230707 | 111500 | 402595188 | 1791 | 1791 | 1791 | 1791 | 0 |
| 475 | 20230707 | 111400 | 402595188 | 1791 | 1791 | 1791 | 1791 | 0 |
| 476 | 20230707 | 111300 | 402595188 | 1791 | 1791 | 1791 | 1791 | 3 |
| 477 | 20230707 | 111200 | 402589815 | 1791 | 1791 | 1791 | 1791 | 0 |
| 478 | 20230707 | 111100 | 402589815 | 1791 | 1791 | 1791 | 1791 | 97 |
| 479 | 20230707 | 111000 | 402416088 | 1791 | 1794 | 1794 | 1791 | 71 |
| 480 | 20230707 | 110900 | 402288738 | 1793 | 1792 | 1793 | 1792 | 15 |
| 481 | 20230707 | 110800 | 402261847 | 1792 | 1791 | 1792 | 1791 | 200 |
| 482 | 20230707 | 110700 | 401903538 | 1791 | 1781 | 1791 | 1781 | 217 |
| 483 | 20230707 | 110600 | 401516545 | 1781 | 1781 | 1781 | 1781 | 88 |
| 484 | 20230707 | 110500 | 401359817 | 1781 | 1783 | 1783 | 1781 | 2212 |
| 485 | 20230707 | 110400 | 397420241 | 1782 | 1782 | 1782 | 1782 | 200 |
| 486 | 20230707 | 110300 | 397063841 | 1782 | 1795 | 1795 | 1780 | 460 |
| 487 | 20230707 | 110200 | 396244602 | 1798 | 1798 | 1798 | 1798 | 2 |
| 488 | 20230707 | 110100 | 396241006 | 1798 | 1792 | 1799 | 1792 | 131 |
| 489 | 20230707 | 110000 | 396005472 | 1786 | 1786 | 1786 | 1786 | 0 |
| 490 | 20230707 | 105900 | 396005472 | 1786 | 1786 | 1786 | 1786 | 40 |
| 491 | 20230707 | 105800 | 395934032 | 1786 | 1786 | 1786 | 1786 | 0 |
| 492 | 20230707 | 105700 | 395934032 | 1786 | 1788 | 1788 | 1786 | 57 |
| 493 | 20230707 | 105600 | 395832138 | 1795 | 1796 | 1797 | 1795 | 457 |
| 494 | 20230707 | 105500 | 395010919 | 1797 | 1795 | 1797 | 1795 | 24 |
| 495 | 20230707 | 105400 | 394967817 | 1791 | 1792 | 1795 | 1791 | 1311 |
| 496 | 20230707 | 105300 | 392618631 | 1792 | 1780 | 1792 | 1780 | 4703 |
| 497 | 20230707 | 105200 | 384216143 | 1780 | 1780 | 1780 | 1780 | 1 |
| 498 | 20230707 | 105100 | 384214363 | 1779 | 1780 | 1780 | 1779 | 170 |
| 499 | 20230707 | 105000 | 383911881 | 1783 | 1784 | 1786 | 1783 | 861 |
| 500 | 20230707 | 104900 | 382376543 | 1787 | 1787 | 1787 | 1787 | 0 |
| 501 | 20230707 | 104800 | 382376543 | 1787 | 1786 | 1787 | 1784 | 430 |
| 502 | 20230707 | 104700 | 381608365 | 1783 | 1783 | 1785 | 1783 | 434 |
| 503 | 20230707 | 104600 | 380834247 | 1783 | 1777 | 1783 | 1775 | 1700 |
| 504 | 20230707 | 104500 | 377808404 | 1777 | 1771 | 1778 | 1771 | 682 |
| 505 | 20230707 | 104400 | 376596898 | 1767 | 1767 | 1767 | 1752 | 3096 |
| 506 | 20230707 | 104300 | 371162543 | 1767 | 1765 | 1774 | 1765 | 505 |
| 507 | 20230707 | 104200 | 370270498 | 1764 | 1754 | 1764 | 1754 | 1816 |
| 508 | 20230707 | 104100 | 367076724 | 1752 | 1752 | 1752 | 1752 | 908 |
| 509 | 20230707 | 104000 | 365485908 | 1754 | 1752 | 1754 | 1752 | 1174 |
| 510 | 20230707 | 103900 | 363429018 | 1755 | 1746 | 1755 | 1746 | 1000 |
| 511 | 20230707 | 103800 | 361678019 | 1742 | 1743 | 1744 | 1742 | 128 |
| 512 | 20230707 | 103700 | 361454991 | 1743 | 1743 | 1743 | 1743 | 693 |
| 513 | 20230707 | 103600 | 360247092 | 1743 | 1742 | 1744 | 1742 | 496 |
| 514 | 20230707 | 103500 | 359383051 | 1742 | 1737 | 1742 | 1737 | 684 |
| 515 | 20230707 | 103400 | 358194898 | 1744 | 1737 | 1744 | 1737 | 236 |
| 516 | 20230707 | 103300 | 357784959 | 1745 | 1741 | 1745 | 1741 | 646 |
| 517 | 20230707 | 103200 | 356660259 | 1733 | 1744 | 1744 | 1733 | 11112 |
| 518 | 20230707 | 103100 | 337356551 | 1739 | 1739 | 1739 | 1739 | 759 |
| 519 | 20230707 | 103000 | 336036650 | 1739 | 1745 | 1745 | 1739 | 8402 |
| 520 | 20230707 | 102900 | 321413770 | 1745 | 1745 | 1745 | 1745 | 0 |
| 521 | 20230707 | 102800 | 321413770 | 1745 | 1745 | 1745 | 1745 | 10 |
| 522 | 20230707 | 102700 | 321396320 | 1745 | 1745 | 1745 | 1745 | 18 |
| 523 | 20230707 | 102600 | 321364910 | 1746 | 1747 | 1747 | 1746 | 42 |
| 524 | 20230707 | 102500 | 321291560 | 1748 | 1750 | 1750 | 1748 | 463 |
| 525 | 20230707 | 102400 | 320481741 | 1750 | 1751 | 1752 | 1750 | 104 |
| 526 | 20230707 | 102300 | 320299555 | 1752 | 1752 | 1752 | 1752 | 399 |
| 527 | 20230707 | 102200 | 319600507 | 1752 | 1752 | 1752 | 1752 | 0 |
| 528 | 20230707 | 102100 | 319600507 | 1752 | 1752 | 1752 | 1752 | 3 |
| 529 | 20230707 | 102000 | 319595251 | 1752 | 1752 | 1752 | 1748 | 13 |
| 530 | 20230707 | 101900 | 319572515 | 1742 | 1743 | 1743 | 1741 | 522 |
| 531 | 20230707 | 101800 | 318663173 | 1743 | 1743 | 1743 | 1743 | 0 |
| 532 | 20230707 | 101700 | 318663173 | 1743 | 1743 | 1743 | 1743 | 500 |
| 533 | 20230707 | 101600 | 317791673 | 1743 | 1743 | 1743 | 1743 | 600 |
| 534 | 20230707 | 101500 | 316745873 | 1744 | 1744 | 1744 | 1744 | 1076 |
| 535 | 20230707 | 101400 | 314869329 | 1745 | 1744 | 1745 | 1744 | 77 |
| 536 | 20230707 | 101300 | 314734991 | 1745 | 1745 | 1745 | 1745 | 114 |
| 537 | 20230707 | 101200 | 314536061 | 1743 | 1743 | 1743 | 1743 | 57 |
| 538 | 20230707 | 101100 | 314436710 | 1742 | 1749 | 1749 | 1742 | 14 |
| 539 | 20230707 | 101000 | 314412231 | 1749 | 1752 | 1753 | 1740 | 3099 |
| 540 | 20230707 | 100900 | 309017487 | 1753 | 1741 | 1753 | 1741 | 2422 |
| 541 | 20230707 | 100800 | 304794448 | 1741 | 1757 | 1757 | 1741 | 245 |
| 542 | 20230707 | 100700 | 304367462 | 1758 | 1752 | 1758 | 1752 | 125 |
| 543 | 20230707 | 100600 | 304147852 | 1740 | 1740 | 1740 | 1740 | 500 |
| 544 | 20230707 | 100500 | 303277852 | 1740 | 1740 | 1740 | 1740 | 7 |
| 545 | 20230707 | 100400 | 303265672 | 1740 | 1739 | 1740 | 1739 | 6 |
| 546 | 20230707 | 100300 | 303255237 | 1731 | 1731 | 1731 | 1731 | 8 |
| 547 | 20230707 | 100200 | 303241389 | 1731 | 1740 | 1740 | 1731 | 9380 |
| 548 | 20230707 | 100100 | 286997647 | 1740 | 1746 | 1746 | 1734 | 6984 |
| 549 | 20230707 | 100000 | 274843760 | 1747 | 1750 | 1750 | 1747 | 3944 |
| 550 | 20230707 | 095900 | 267947389 | 1750 | 1751 | 1751 | 1750 | 979 |
| 551 | 20230707 | 095800 | 266233339 | 1751 | 1751 | 1751 | 1751 | 0 |
| 552 | 20230707 | 095700 | 266233339 | 1751 | 1752 | 1752 | 1751 | 500 |
| 553 | 20230707 | 095600 | 265357739 | 1758 | 1756 | 1758 | 1756 | 852 |
| 554 | 20230707 | 095500 | 263860323 | 1757 | 1756 | 1757 | 1756 | 328 |
| 555 | 20230707 | 095400 | 263284345 | 1756 | 1753 | 1756 | 1753 | 1183 |
| 556 | 20230707 | 095300 | 261207841 | 1755 | 1751 | 1755 | 1750 | 1650 |
| 557 | 20230707 | 095200 | 258315983 | 1751 | 1748 | 1751 | 1746 | 1331 |
| 558 | 20230707 | 095100 | 255989102 | 1749 | 1752 | 1752 | 1746 | 558 |
| 559 | 20230707 | 095000 | 255013949 | 1756 | 1759 | 1759 | 1756 | 7287 |
| 560 | 20230707 | 094900 | 242216600 | 1759 | 1759 | 1759 | 1759 | 0 |
| 561 | 20230707 | 094800 | 242216600 | 1759 | 1761 | 1761 | 1759 | 320 |
| 562 | 20230707 | 094700 | 241653109 | 1762 | 1762 | 1762 | 1762 | 0 |
| 563 | 20230707 | 094600 | 241653109 | 1762 | 1762 | 1762 | 1762 | 16 |
| 564 | 20230707 | 094500 | 241624917 | 1762 | 1767 | 1767 | 1762 | 441 |
| 565 | 20230707 | 094400 | 240847870 | 1767 | 1767 | 1767 | 1767 | 0 |
| 566 | 20230707 | 094300 | 240847870 | 1767 | 1770 | 1772 | 1767 | 279 |
| 567 | 20230707 | 094200 | 240353547 | 1762 | 1762 | 1762 | 1762 | 50 |
| 568 | 20230707 | 094100 | 240265447 | 1776 | 1776 | 1776 | 1776 | 1 |
| 569 | 20230707 | 094000 | 240263671 | 1760 | 1760 | 1760 | 1760 | 10 |
| 570 | 20230707 | 093900 | 240246071 | 1760 | 1768 | 1768 | 1760 | 4184 |
| 571 | 20230707 | 093800 | 232870795 | 1780 | 1780 | 1780 | 1768 | 2213 |
| 572 | 20230707 | 093700 | 228954750 | 1780 | 1785 | 1785 | 1780 | 810 |
| 573 | 20230707 | 093600 | 227509954 | 1800 | 1801 | 1801 | 1800 | 134 |
| 574 | 20230707 | 093500 | 227268621 | 1801 | 1783 | 1801 | 1783 | 2505 |
| 575 | 20230707 | 093400 | 222791556 | 1782 | 1769 | 1782 | 1769 | 776 |
| 576 | 20230707 | 093300 | 221413784 | 1768 | 1768 | 1768 | 1768 | 3 |
| 577 | 20230707 | 093200 | 221408480 | 1766 | 1767 | 1767 | 1766 | 100 |
| 578 | 20230707 | 093100 | 221231802 | 1770 | 1770 | 1770 | 1770 | 944 |
| 579 | 20230707 | 093000 | 219560922 | 1767 | 1767 | 1767 | 1767 | 8 |
| 580 | 20230707 | 092900 | 219546786 | 1767 | 1762 | 1767 | 1761 | 277 |
| 581 | 20230707 | 092800 | 219058365 | 1762 | 1775 | 1780 | 1762 | 1866 |
| 582 | 20230707 | 092700 | 215747296 | 1775 | 1753 | 1775 | 1753 | 4297 |
| 583 | 20230707 | 092600 | 208134981 | 1750 | 1746 | 1750 | 1746 | 2160 |
| 584 | 20230707 | 092500 | 204359573 | 1740 | 1740 | 1740 | 1740 | 128 |
| 585 | 20230707 | 092400 | 204136853 | 1738 | 1735 | 1738 | 1735 | 774 |
| 586 | 20230707 | 092300 | 202793617 | 1735 | 1736 | 1736 | 1735 | 313 |
| 587 | 20230707 | 092200 | 202250552 | 1736 | 1735 | 1736 | 1735 | 430 |
| 588 | 20230707 | 092100 | 201504445 | 1735 | 1735 | 1735 | 1735 | 2305 |
| 589 | 20230707 | 092000 | 197505270 | 1735 | 1737 | 1737 | 1735 | 2299 |
| 590 | 20230707 | 091900 | 193514987 | 1735 | 1735 | 1735 | 1735 | 109 |
| 591 | 20230707 | 091800 | 193325872 | 1732 | 1726 | 1738 | 1726 | 6660 |
| 592 | 20230707 | 091700 | 181800289 | 1725 | 1729 | 1732 | 1725 | 1815 |
| 593 | 20230707 | 091600 | 178663639 | 1730 | 1730 | 1732 | 1729 | 3846 |
| 594 | 20230707 | 091500 | 172009529 | 1730 | 1731 | 1731 | 1730 | 8902 |
| 595 | 20230707 | 091400 | 156606689 | 1731 | 1739 | 1739 | 1731 | 4863 |
| 596 | 20230707 | 091300 | 148173594 | 1739 | 1739 | 1740 | 1739 | 260 |
| 597 | 20230707 | 091200 | 147721440 | 1737 | 1753 | 1760 | 1735 | 14688 |
| 598 | 20230707 | 091100 | 122097082 | 1760 | 1754 | 1761 | 1754 | 20335 |
| 599 | 20230707 | 091000 | 86369080 | 1754 | 1758 | 1758 | 1754 | 1274 |
| 600 | 20230707 | 090900 | 84134424 | 1754 | 1755 | 1755 | 1754 | 1687 |
| 601 | 20230707 | 090800 | 81174066 | 1766 | 1753 | 1766 | 1752 | 2279 |
| 602 | 20230707 | 090700 | 77168629 | 1753 | 1752 | 1763 | 1752 | 3109 |
| 603 | 20230707 | 090600 | 71714388 | 1751 | 1749 | 1752 | 1748 | 6286 |
| 604 | 20230707 | 090500 | 60713275 | 1749 | 1773 | 1773 | 1749 | 18149 |
| 605 | 20230707 | 090400 | 28665600 | 1774 | 1788 | 1788 | 1774 | 1817 |
| 606 | 20230707 | 090300 | 25434359 | 1788 | 1779 | 1788 | 1779 | 4003 |
| 607 | 20230707 | 090200 | 18304022 | 1778 | 1785 | 1789 | 1778 | 1978 |
| 608 | 20230707 | 090100 | 14776965 | 1790 | 1790 | 1790 | 1790 | 0 |
| 609 | 20230707 | 090000 | 14776965 | 1790 | 1800 | 1800 | 1790 | 7928 |