30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 3 | 20230706 | 191000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 4 | 20230706 | 190900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 5 | 20230706 | 190800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 6 | 20230706 | 190700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 7 | 20230706 | 190600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 8 | 20230706 | 190500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 9 | 20230706 | 190400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 10 | 20230706 | 190300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 11 | 20230706 | 190200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 12 | 20230706 | 190100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 13 | 20230706 | 190000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 14 | 20230706 | 185900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 15 | 20230706 | 185800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 16 | 20230706 | 185700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 17 | 20230706 | 185600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 18 | 20230706 | 185500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 19 | 20230706 | 185400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 20 | 20230706 | 185300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 21 | 20230706 | 185200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 22 | 20230706 | 185100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 23 | 20230706 | 185000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 24 | 20230706 | 184900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 25 | 20230706 | 184800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 26 | 20230706 | 184700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 27 | 20230706 | 184600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 28 | 20230706 | 184500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 29 | 20230706 | 184400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 30 | 20230706 | 184300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 31 | 20230706 | 184200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 32 | 20230706 | 184100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 33 | 20230706 | 184000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 34 | 20230706 | 183900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 35 | 20230706 | 183800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 36 | 20230706 | 183700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 37 | 20230706 | 183600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 38 | 20230706 | 183500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 39 | 20230706 | 183400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 40 | 20230706 | 183300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 41 | 20230706 | 183200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 42 | 20230706 | 183100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 43 | 20230706 | 183000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 44 | 20230706 | 182900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 45 | 20230706 | 182800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 46 | 20230706 | 182700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 47 | 20230706 | 182600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 48 | 20230706 | 182500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 49 | 20230706 | 182400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 50 | 20230706 | 182300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 51 | 20230706 | 182200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 52 | 20230706 | 182100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 53 | 20230706 | 182000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 54 | 20230706 | 181900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 55 | 20230706 | 181800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 56 | 20230706 | 181700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 57 | 20230706 | 181600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 58 | 20230706 | 181500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 59 | 20230706 | 181400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 60 | 20230706 | 181300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 61 | 20230706 | 181200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 62 | 20230706 | 181100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 63 | 20230706 | 181000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 64 | 20230706 | 180900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 65 | 20230706 | 180800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 66 | 20230706 | 180700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 67 | 20230706 | 180600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 68 | 20230706 | 180500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 69 | 20230706 | 180400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 70 | 20230706 | 180300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 71 | 20230706 | 180200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 72 | 20230706 | 180100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 73 | 20230706 | 180000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 74 | 20230706 | 175900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 75 | 20230706 | 175800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 76 | 20230706 | 175700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 77 | 20230706 | 175600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 78 | 20230706 | 175500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 79 | 20230706 | 175400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 80 | 20230706 | 175300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 81 | 20230706 | 175200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 82 | 20230706 | 175100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 83 | 20230706 | 175000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 84 | 20230706 | 174900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 85 | 20230706 | 174800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 86 | 20230706 | 174700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 87 | 20230706 | 174600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 88 | 20230706 | 174500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 89 | 20230706 | 174400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 90 | 20230706 | 174300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 91 | 20230706 | 174200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 92 | 20230706 | 174100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 93 | 20230706 | 174000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 94 | 20230706 | 173900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 95 | 20230706 | 173800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 96 | 20230706 | 173700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 97 | 20230706 | 173600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 98 | 20230706 | 173500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 99 | 20230706 | 173400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 100 | 20230706 | 173300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 101 | 20230706 | 173200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 102 | 20230706 | 173100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 103 | 20230706 | 173000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 104 | 20230706 | 172900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 105 | 20230706 | 172800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 106 | 20230706 | 172700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 107 | 20230706 | 172600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 108 | 20230706 | 172500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 109 | 20230706 | 172400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 110 | 20230706 | 172300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 111 | 20230706 | 172200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 112 | 20230706 | 172100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 113 | 20230706 | 172000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 114 | 20230706 | 171900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 115 | 20230706 | 171800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 116 | 20230706 | 171700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 117 | 20230706 | 171600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 118 | 20230706 | 171500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 119 | 20230706 | 171400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 120 | 20230706 | 171300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 121 | 20230706 | 171200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 122 | 20230706 | 171100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 123 | 20230706 | 171000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 124 | 20230706 | 170900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 125 | 20230706 | 170800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 126 | 20230706 | 170700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 127 | 20230706 | 170600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 128 | 20230706 | 170500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 129 | 20230706 | 170400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 130 | 20230706 | 170300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 131 | 20230706 | 170200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 132 | 20230706 | 170100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 133 | 20230706 | 170000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 134 | 20230706 | 165900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 135 | 20230706 | 165800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 136 | 20230706 | 165700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 137 | 20230706 | 165600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 138 | 20230706 | 165500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 139 | 20230706 | 165400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 140 | 20230706 | 165300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 141 | 20230706 | 165200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 142 | 20230706 | 165100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 143 | 20230706 | 165000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 144 | 20230706 | 164900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 145 | 20230706 | 164800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 146 | 20230706 | 164700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 147 | 20230706 | 164600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 148 | 20230706 | 164500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 149 | 20230706 | 164400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 150 | 20230706 | 164300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 151 | 20230706 | 164200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 152 | 20230706 | 164100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 153 | 20230706 | 164000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 154 | 20230706 | 163900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 155 | 20230706 | 163800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 156 | 20230706 | 163700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 157 | 20230706 | 163600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 158 | 20230706 | 163500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 159 | 20230706 | 163400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 160 | 20230706 | 163300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 161 | 20230706 | 163200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 162 | 20230706 | 163100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 163 | 20230706 | 163000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 164 | 20230706 | 162900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 165 | 20230706 | 162800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 166 | 20230706 | 162700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 167 | 20230706 | 162600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 168 | 20230706 | 162500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 169 | 20230706 | 162400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 170 | 20230706 | 162300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 171 | 20230706 | 162200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 172 | 20230706 | 162100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 173 | 20230706 | 162000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 174 | 20230706 | 161900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 175 | 20230706 | 161800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 176 | 20230706 | 161700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 177 | 20230706 | 161600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 178 | 20230706 | 161500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 179 | 20230706 | 161400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 180 | 20230706 | 161300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 181 | 20230706 | 161200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 182 | 20230706 | 161100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 183 | 20230706 | 161000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 184 | 20230706 | 160900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 185 | 20230706 | 160800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 186 | 20230706 | 160700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 187 | 20230706 | 160600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 188 | 20230706 | 160500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 189 | 20230706 | 160400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 190 | 20230706 | 160300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 191 | 20230706 | 160200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 192 | 20230706 | 160100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 193 | 20230706 | 160000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 194 | 20230706 | 155900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 195 | 20230706 | 155800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 196 | 20230706 | 155700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 197 | 20230706 | 155600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 198 | 20230706 | 155500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 199 | 20230706 | 155400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 200 | 20230706 | 155300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 201 | 20230706 | 155200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 202 | 20230706 | 155100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 203 | 20230706 | 155000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 204 | 20230706 | 154900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 205 | 20230706 | 154800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 206 | 20230706 | 154700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 207 | 20230706 | 154600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 208 | 20230706 | 154500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 209 | 20230706 | 154400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 210 | 20230706 | 154300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 211 | 20230706 | 154200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 212 | 20230706 | 154100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 213 | 20230706 | 154000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 214 | 20230706 | 153900 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 215 | 20230706 | 153800 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 216 | 20230706 | 153700 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 217 | 20230706 | 153600 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 218 | 20230706 | 153500 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 219 | 20230706 | 153400 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 220 | 20230706 | 153300 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 221 | 20230706 | 153200 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 222 | 20230706 | 153100 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 0 |
| 223 | 20230706 | 153000 | 1301606762 | 1305 | 1305 | 1305 | 1305 | 4725 |
| 224 | 20230706 | 152900 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 225 | 20230706 | 152800 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 226 | 20230706 | 152700 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 227 | 20230706 | 152600 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 228 | 20230706 | 152500 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 229 | 20230706 | 152400 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 230 | 20230706 | 152300 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 231 | 20230706 | 152200 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 232 | 20230706 | 152100 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 233 | 20230706 | 152000 | 1295440637 | 1305 | 1305 | 1305 | 1305 | 0 |
| 234 | 20230706 | 151900 | 1295440637 | 1305 | 1303 | 1306 | 1300 | 30808 |
| 235 | 20230706 | 151800 | 1255336292 | 1303 | 1305 | 1305 | 1303 | 367 |
| 236 | 20230706 | 151700 | 1254857711 | 1302 | 1305 | 1305 | 1302 | 4869 |
| 237 | 20230706 | 151600 | 1248514149 | 1303 | 1304 | 1305 | 1303 | 4455 |
| 238 | 20230706 | 151500 | 1242708961 | 1304 | 1305 | 1306 | 1303 | 3207 |
| 239 | 20230706 | 151400 | 1238526871 | 1305 | 1305 | 1305 | 1303 | 9449 |
| 240 | 20230706 | 151300 | 1226202220 | 1305 | 1305 | 1306 | 1305 | 871 |
| 241 | 20230706 | 151200 | 1225065078 | 1306 | 1306 | 1306 | 1303 | 116 |
| 242 | 20230706 | 151100 | 1224913831 | 1303 | 1303 | 1306 | 1302 | 1755 |
| 243 | 20230706 | 151000 | 1222627132 | 1303 | 1305 | 1306 | 1303 | 2591 |
| 244 | 20230706 | 150900 | 1219247657 | 1303 | 1303 | 1305 | 1302 | 1954 |
| 245 | 20230706 | 150800 | 1216702302 | 1303 | 1305 | 1305 | 1301 | 7948 |
| 246 | 20230706 | 150700 | 1206346022 | 1305 | 1306 | 1307 | 1305 | 1875 |
| 247 | 20230706 | 150600 | 1203897876 | 1306 | 1307 | 1307 | 1306 | 4032 |
| 248 | 20230706 | 150500 | 1198632011 | 1308 | 1307 | 1308 | 1307 | 728 |
| 249 | 20230706 | 150400 | 1197680287 | 1307 | 1307 | 1307 | 1306 | 462 |
| 250 | 20230706 | 150300 | 1197076473 | 1306 | 1308 | 1308 | 1306 | 493 |
| 251 | 20230706 | 150200 | 1196432052 | 1308 | 1310 | 1310 | 1308 | 25 |
| 252 | 20230706 | 150100 | 1196399305 | 1310 | 1310 | 1310 | 1310 | 51 |
| 253 | 20230706 | 150000 | 1196332495 | 1311 | 1311 | 1311 | 1310 | 51 |
| 254 | 20230706 | 145900 | 1196265638 | 1312 | 1311 | 1312 | 1311 | 7 |
| 255 | 20230706 | 145800 | 1196256460 | 1307 | 1310 | 1312 | 1307 | 1692 |
| 256 | 20230706 | 145700 | 1194043606 | 1311 | 1311 | 1311 | 1310 | 236 |
| 257 | 20230706 | 145600 | 1193734263 | 1311 | 1311 | 1312 | 1311 | 573 |
| 258 | 20230706 | 145500 | 1192983050 | 1311 | 1310 | 1311 | 1310 | 962 |
| 259 | 20230706 | 145400 | 1191722057 | 1310 | 1310 | 1310 | 1310 | 630 |
| 260 | 20230706 | 145300 | 1190896757 | 1310 | 1307 | 1310 | 1307 | 2445 |
| 261 | 20230706 | 145200 | 1187698142 | 1307 | 1307 | 1310 | 1307 | 606 |
| 262 | 20230706 | 145100 | 1186905785 | 1310 | 1311 | 1311 | 1306 | 7260 |
| 263 | 20230706 | 145000 | 1177413715 | 1311 | 1311 | 1311 | 1311 | 0 |
| 264 | 20230706 | 144900 | 1177413715 | 1311 | 1309 | 1311 | 1309 | 77 |
| 265 | 20230706 | 144800 | 1177312895 | 1309 | 1313 | 1313 | 1309 | 8188 |
| 266 | 20230706 | 144700 | 1166587692 | 1312 | 1313 | 1313 | 1312 | 1817 |
| 267 | 20230706 | 144600 | 1164202001 | 1313 | 1313 | 1313 | 1313 | 0 |
| 268 | 20230706 | 144500 | 1164202001 | 1313 | 1314 | 1314 | 1313 | 103 |
| 269 | 20230706 | 144400 | 1164066662 | 1313 | 1312 | 1313 | 1312 | 10 |
| 270 | 20230706 | 144300 | 1164053541 | 1311 | 1312 | 1312 | 1311 | 1092 |
| 271 | 20230706 | 144200 | 1162621792 | 1312 | 1312 | 1312 | 1312 | 0 |
| 272 | 20230706 | 144100 | 1162621792 | 1312 | 1312 | 1312 | 1312 | 115 |
| 273 | 20230706 | 144000 | 1162470912 | 1312 | 1312 | 1312 | 1312 | 1383 |
| 274 | 20230706 | 143900 | 1160656416 | 1312 | 1314 | 1314 | 1312 | 639 |
| 275 | 20230706 | 143800 | 1159816784 | 1314 | 1315 | 1315 | 1314 | 5 |
| 276 | 20230706 | 143700 | 1159810212 | 1312 | 1314 | 1316 | 1312 | 1054 |
| 277 | 20230706 | 143600 | 1158425532 | 1314 | 1314 | 1314 | 1314 | 20 |
| 278 | 20230706 | 143500 | 1158399252 | 1314 | 1315 | 1315 | 1311 | 2236 |
| 279 | 20230706 | 143400 | 1155465353 | 1316 | 1315 | 1316 | 1315 | 12568 |
| 280 | 20230706 | 143300 | 1138938332 | 1315 | 1316 | 1316 | 1315 | 7411 |
| 281 | 20230706 | 143200 | 1129192754 | 1317 | 1318 | 1318 | 1317 | 2 |
| 282 | 20230706 | 143100 | 1129190119 | 1316 | 1317 | 1318 | 1316 | 1524 |
| 283 | 20230706 | 143000 | 1127183409 | 1318 | 1318 | 1319 | 1317 | 4592 |
| 284 | 20230706 | 142900 | 1121132457 | 1318 | 1312 | 1318 | 1312 | 1449 |
| 285 | 20230706 | 142800 | 1119225146 | 1313 | 1313 | 1314 | 1313 | 1453 |
| 286 | 20230706 | 142700 | 1117317057 | 1314 | 1313 | 1314 | 1313 | 701 |
| 287 | 20230706 | 142600 | 1116396443 | 1314 | 1314 | 1314 | 1313 | 351 |
| 288 | 20230706 | 142500 | 1115935375 | 1313 | 1313 | 1313 | 1313 | 147 |
| 289 | 20230706 | 142400 | 1115742364 | 1313 | 1316 | 1316 | 1313 | 3953 |
| 290 | 20230706 | 142300 | 1110546523 | 1316 | 1316 | 1316 | 1316 | 59 |
| 291 | 20230706 | 142200 | 1110468879 | 1317 | 1318 | 1318 | 1317 | 1539 |
| 292 | 20230706 | 142100 | 1108440623 | 1318 | 1318 | 1319 | 1318 | 49 |
| 293 | 20230706 | 142000 | 1108376029 | 1318 | 1318 | 1318 | 1317 | 197 |
| 294 | 20230706 | 141900 | 1108116408 | 1317 | 1317 | 1317 | 1317 | 2 |
| 295 | 20230706 | 141800 | 1108113774 | 1317 | 1317 | 1317 | 1317 | 703 |
| 296 | 20230706 | 141700 | 1107187923 | 1316 | 1316 | 1316 | 1316 | 20 |
| 297 | 20230706 | 141600 | 1107161603 | 1317 | 1317 | 1318 | 1317 | 2627 |
| 298 | 20230706 | 141500 | 1103701494 | 1316 | 1316 | 1317 | 1316 | 678 |
| 299 | 20230706 | 141400 | 1102809177 | 1315 | 1316 | 1316 | 1315 | 560 |
| 300 | 20230706 | 141300 | 1102072717 | 1317 | 1316 | 1317 | 1316 | 572 |
| 301 | 20230706 | 141200 | 1101319961 | 1313 | 1316 | 1316 | 1313 | 2235 |
| 302 | 20230706 | 141100 | 1098379673 | 1316 | 1315 | 1316 | 1315 | 1524 |
| 303 | 20230706 | 141000 | 1096375611 | 1315 | 1315 | 1315 | 1315 | 278 |
| 304 | 20230706 | 140900 | 1096010041 | 1315 | 1316 | 1316 | 1313 | 4978 |
| 305 | 20230706 | 140800 | 1089468341 | 1316 | 1311 | 1316 | 1311 | 3388 |
| 306 | 20230706 | 140700 | 1085018346 | 1311 | 1311 | 1312 | 1311 | 1263 |
| 307 | 20230706 | 140600 | 1083362460 | 1312 | 1312 | 1313 | 1312 | 1075 |
| 308 | 20230706 | 140500 | 1081951874 | 1312 | 1313 | 1313 | 1312 | 603 |
| 309 | 20230706 | 140400 | 1081160678 | 1313 | 1313 | 1313 | 1313 | 559 |
| 310 | 20230706 | 140300 | 1080426711 | 1315 | 1316 | 1316 | 1315 | 169 |
| 311 | 20230706 | 140200 | 1080204474 | 1316 | 1314 | 1316 | 1313 | 767 |
| 312 | 20230706 | 140100 | 1079195861 | 1313 | 1313 | 1314 | 1313 | 3808 |
| 313 | 20230706 | 140000 | 1074193458 | 1312 | 1312 | 1312 | 1312 | 1 |
| 314 | 20230706 | 135900 | 1074192146 | 1313 | 1313 | 1313 | 1313 | 40 |
| 315 | 20230706 | 135800 | 1074139626 | 1313 | 1312 | 1313 | 1312 | 2989 |
| 316 | 20230706 | 135700 | 1070217543 | 1310 | 1312 | 1312 | 1310 | 85 |
| 317 | 20230706 | 135600 | 1070106133 | 1308 | 1308 | 1308 | 1307 | 5465 |
| 318 | 20230706 | 135500 | 1062958713 | 1308 | 1308 | 1308 | 1308 | 335 |
| 319 | 20230706 | 135400 | 1062520533 | 1308 | 1308 | 1309 | 1308 | 1250 |
| 320 | 20230706 | 135300 | 1060885183 | 1309 | 1315 | 1315 | 1308 | 4665 |
| 321 | 20230706 | 135200 | 1054771143 | 1315 | 1315 | 1315 | 1315 | 2117 |
| 322 | 20230706 | 135100 | 1051987288 | 1316 | 1312 | 1316 | 1311 | 5145 |
| 323 | 20230706 | 135000 | 1045236957 | 1311 | 1312 | 1312 | 1311 | 130 |
| 324 | 20230706 | 134900 | 1045066407 | 1312 | 1312 | 1312 | 1312 | 145 |
| 325 | 20230706 | 134800 | 1044876167 | 1310 | 1310 | 1310 | 1310 | 1000 |
| 326 | 20230706 | 134700 | 1043566167 | 1309 | 1306 | 1310 | 1306 | 4280 |
| 327 | 20230706 | 134600 | 1037967828 | 1308 | 1308 | 1308 | 1306 | 1162 |
| 328 | 20230706 | 134500 | 1036448878 | 1307 | 1308 | 1308 | 1307 | 1845 |
| 329 | 20230706 | 134400 | 1034037186 | 1307 | 1307 | 1307 | 1307 | 585 |
| 330 | 20230706 | 134300 | 1033272591 | 1307 | 1310 | 1310 | 1307 | 6971 |
| 331 | 20230706 | 134200 | 1024147873 | 1310 | 1311 | 1311 | 1310 | 3697 |
| 332 | 20230706 | 134100 | 1019303813 | 1309 | 1309 | 1309 | 1300 | 8145 |
| 333 | 20230706 | 134000 | 1008680371 | 1310 | 1313 | 1313 | 1300 | 16018 |
| 334 | 20230706 | 133900 | 987767471 | 1313 | 1317 | 1317 | 1313 | 6577 |
| 335 | 20230706 | 133800 | 979121848 | 1317 | 1319 | 1320 | 1317 | 3728 |
| 336 | 20230706 | 133700 | 974208730 | 1319 | 1322 | 1322 | 1318 | 23 |
| 337 | 20230706 | 133600 | 974178388 | 1318 | 1318 | 1318 | 1318 | 594 |
| 338 | 20230706 | 133500 | 973395496 | 1318 | 1322 | 1323 | 1318 | 12538 |
| 339 | 20230706 | 133400 | 956846280 | 1322 | 1325 | 1325 | 1322 | 17668 |
| 340 | 20230706 | 133300 | 933488739 | 1322 | 1325 | 1326 | 1322 | 11098 |
| 341 | 20230706 | 133200 | 918809056 | 1324 | 1325 | 1327 | 1324 | 6354 |
| 342 | 20230706 | 133100 | 910394061 | 1325 | 1325 | 1325 | 1325 | 10 |
| 343 | 20230706 | 133000 | 910380811 | 1324 | 1325 | 1325 | 1324 | 10424 |
| 344 | 20230706 | 132900 | 896570525 | 1325 | 1328 | 1328 | 1325 | 5241 |
| 345 | 20230706 | 132800 | 889624034 | 1328 | 1328 | 1328 | 1328 | 2 |
| 346 | 20230706 | 132700 | 889621378 | 1328 | 1328 | 1328 | 1328 | 110 |
| 347 | 20230706 | 132600 | 889475298 | 1327 | 1327 | 1327 | 1327 | 51 |
| 348 | 20230706 | 132500 | 889407621 | 1329 | 1328 | 1329 | 1327 | 1025 |
| 349 | 20230706 | 132400 | 888045476 | 1329 | 1329 | 1329 | 1329 | 104 |
| 350 | 20230706 | 132300 | 887907260 | 1329 | 1328 | 1329 | 1327 | 3829 |
| 351 | 20230706 | 132200 | 882826099 | 1328 | 1328 | 1328 | 1328 | 690 |
| 352 | 20230706 | 132100 | 881909779 | 1328 | 1329 | 1329 | 1328 | 1882 |
| 353 | 20230706 | 132000 | 879410390 | 1329 | 1330 | 1330 | 1329 | 1546 |
| 354 | 20230706 | 131900 | 877355754 | 1330 | 1330 | 1331 | 1330 | 4610 |
| 355 | 20230706 | 131800 | 871223827 | 1330 | 1330 | 1330 | 1330 | 0 |
| 356 | 20230706 | 131700 | 871223827 | 1330 | 1330 | 1330 | 1330 | 5420 |
| 357 | 20230706 | 131600 | 864015227 | 1330 | 1330 | 1330 | 1330 | 2340 |
| 358 | 20230706 | 131500 | 860903027 | 1330 | 1331 | 1331 | 1330 | 1010 |
| 359 | 20230706 | 131400 | 859559717 | 1331 | 1330 | 1331 | 1330 | 1834 |
| 360 | 20230706 | 131300 | 857120397 | 1331 | 1331 | 1331 | 1330 | 1008 |
| 361 | 20230706 | 131200 | 855779749 | 1331 | 1330 | 1331 | 1330 | 1884 |
| 362 | 20230706 | 131100 | 853273818 | 1330 | 1330 | 1330 | 1330 | 1100 |
| 363 | 20230706 | 131000 | 851810818 | 1330 | 1330 | 1330 | 1329 | 1812 |
| 364 | 20230706 | 130900 | 849400929 | 1329 | 1330 | 1330 | 1329 | 865 |
| 365 | 20230706 | 130800 | 848250639 | 1330 | 1331 | 1331 | 1330 | 49 |
| 366 | 20230706 | 130700 | 848185468 | 1331 | 1330 | 1331 | 1330 | 83 |
| 367 | 20230706 | 130600 | 848075066 | 1330 | 1330 | 1330 | 1330 | 40 |
| 368 | 20230706 | 130500 | 848021866 | 1330 | 1330 | 1330 | 1330 | 1748 |
| 369 | 20230706 | 130400 | 845697026 | 1330 | 1329 | 1330 | 1329 | 965 |
| 370 | 20230706 | 130300 | 844413577 | 1330 | 1329 | 1330 | 1329 | 4 |
| 371 | 20230706 | 130200 | 844408259 | 1330 | 1330 | 1330 | 1329 | 1796 |
| 372 | 20230706 | 130100 | 842021301 | 1329 | 1330 | 1330 | 1329 | 525 |
| 373 | 20230706 | 130000 | 841323563 | 1330 | 1330 | 1330 | 1330 | 725 |
| 374 | 20230706 | 125900 | 840359313 | 1330 | 1330 | 1330 | 1330 | 0 |
| 375 | 20230706 | 125800 | 840359313 | 1330 | 1331 | 1331 | 1330 | 547 |
| 376 | 20230706 | 125700 | 839631703 | 1331 | 1330 | 1331 | 1330 | 743 |
| 377 | 20230706 | 125600 | 838643300 | 1330 | 1329 | 1330 | 1329 | 366 |
| 378 | 20230706 | 125500 | 838156822 | 1329 | 1330 | 1330 | 1329 | 929 |
| 379 | 20230706 | 125400 | 836921262 | 1330 | 1330 | 1330 | 1330 | 19 |
| 380 | 20230706 | 125300 | 836895992 | 1330 | 1330 | 1330 | 1330 | 175 |
| 381 | 20230706 | 125200 | 836663242 | 1330 | 1331 | 1331 | 1330 | 1177 |
| 382 | 20230706 | 125100 | 835096824 | 1330 | 1331 | 1331 | 1329 | 1170 |
| 383 | 20230706 | 125000 | 833541723 | 1331 | 1330 | 1331 | 1329 | 171 |
| 384 | 20230706 | 124900 | 833314460 | 1330 | 1329 | 1330 | 1329 | 1004 |
| 385 | 20230706 | 124800 | 831980141 | 1330 | 1330 | 1330 | 1330 | 2 |
| 386 | 20230706 | 124700 | 831977481 | 1330 | 1329 | 1331 | 1329 | 1766 |
| 387 | 20230706 | 124600 | 829630464 | 1329 | 1331 | 1331 | 1329 | 1510 |
| 388 | 20230706 | 124500 | 827622961 | 1331 | 1331 | 1331 | 1331 | 1 |
| 389 | 20230706 | 124400 | 827621630 | 1331 | 1331 | 1331 | 1331 | 11 |
| 390 | 20230706 | 124300 | 827606989 | 1331 | 1330 | 1331 | 1330 | 876 |
| 391 | 20230706 | 124200 | 826441824 | 1330 | 1330 | 1330 | 1330 | 130 |
| 392 | 20230706 | 124100 | 826268924 | 1330 | 1330 | 1330 | 1330 | 101 |
| 393 | 20230706 | 124000 | 826134594 | 1330 | 1330 | 1330 | 1330 | 101 |
| 394 | 20230706 | 123900 | 826000264 | 1330 | 1330 | 1330 | 1330 | 2 |
| 395 | 20230706 | 123800 | 825997604 | 1334 | 1329 | 1335 | 1329 | 1801 |
| 396 | 20230706 | 123700 | 823603369 | 1329 | 1331 | 1331 | 1328 | 2286 |
| 397 | 20230706 | 123600 | 820564433 | 1334 | 1334 | 1334 | 1334 | 3 |
| 398 | 20230706 | 123500 | 820560431 | 1335 | 1335 | 1335 | 1335 | 28 |
| 399 | 20230706 | 123400 | 820523051 | 1335 | 1335 | 1335 | 1335 | 1 |
| 400 | 20230706 | 123300 | 820521716 | 1335 | 1333 | 1336 | 1330 | 33 |
| 401 | 20230706 | 123200 | 820477773 | 1335 | 1334 | 1335 | 1334 | 1691 |
| 402 | 20230706 | 123100 | 818221290 | 1335 | 1335 | 1335 | 1335 | 1 |
| 403 | 20230706 | 123000 | 818219955 | 1335 | 1334 | 1335 | 1334 | 4002 |
| 404 | 20230706 | 122900 | 812881285 | 1332 | 1333 | 1333 | 1332 | 2011 |
| 405 | 20230706 | 122800 | 810200632 | 1328 | 1328 | 1328 | 1328 | 584 |
| 406 | 20230706 | 122700 | 809425080 | 1328 | 1328 | 1328 | 1328 | 13 |
| 407 | 20230706 | 122600 | 809407816 | 1328 | 1331 | 1331 | 1328 | 1103 |
| 408 | 20230706 | 122500 | 807943002 | 1331 | 1331 | 1331 | 1331 | 2 |
| 409 | 20230706 | 122400 | 807940340 | 1333 | 1330 | 1333 | 1328 | 70 |
| 410 | 20230706 | 122300 | 807847160 | 1332 | 1332 | 1332 | 1332 | 0 |
| 411 | 20230706 | 122200 | 807847160 | 1332 | 1332 | 1332 | 1328 | 598 |
| 412 | 20230706 | 122100 | 807052968 | 1328 | 1330 | 1330 | 1328 | 5970 |
| 413 | 20230706 | 122000 | 799119562 | 1329 | 1329 | 1329 | 1329 | 1 |
| 414 | 20230706 | 121900 | 799118233 | 1329 | 1330 | 1330 | 1329 | 684 |
| 415 | 20230706 | 121800 | 798209106 | 1329 | 1329 | 1330 | 1329 | 40 |
| 416 | 20230706 | 121700 | 798155945 | 1329 | 1329 | 1329 | 1329 | 40 |
| 417 | 20230706 | 121600 | 798102785 | 1329 | 1329 | 1329 | 1329 | 1480 |
| 418 | 20230706 | 121500 | 796135865 | 1329 | 1329 | 1329 | 1329 | 2 |
| 419 | 20230706 | 121400 | 796133207 | 1328 | 1328 | 1328 | 1327 | 2297 |
| 420 | 20230706 | 121300 | 793085042 | 1327 | 1328 | 1328 | 1327 | 476 |
| 421 | 20230706 | 121200 | 792453374 | 1329 | 1329 | 1329 | 1329 | 5068 |
| 422 | 20230706 | 121100 | 785718002 | 1329 | 1330 | 1330 | 1329 | 800 |
| 423 | 20230706 | 121000 | 784654063 | 1330 | 1330 | 1330 | 1330 | 10 |
| 424 | 20230706 | 120900 | 784640763 | 1330 | 1329 | 1330 | 1329 | 151 |
| 425 | 20230706 | 120800 | 784440078 | 1329 | 1326 | 1329 | 1325 | 914 |
| 426 | 20230706 | 120700 | 783229013 | 1325 | 1329 | 1329 | 1325 | 9101 |
| 427 | 20230706 | 120600 | 771160516 | 1330 | 1330 | 1330 | 1329 | 752 |
| 428 | 20230706 | 120500 | 770160956 | 1330 | 1334 | 1334 | 1329 | 716 |
| 429 | 20230706 | 120400 | 769208658 | 1330 | 1330 | 1330 | 1330 | 0 |
| 430 | 20230706 | 120300 | 769208658 | 1330 | 1330 | 1330 | 1330 | 42 |
| 431 | 20230706 | 120200 | 769152798 | 1330 | 1330 | 1334 | 1330 | 7907 |
| 432 | 20230706 | 120100 | 758636468 | 1330 | 1330 | 1330 | 1330 | 3147 |
| 433 | 20230706 | 120000 | 754450958 | 1330 | 1328 | 1330 | 1328 | 13 |
| 434 | 20230706 | 115900 | 754433674 | 1330 | 1330 | 1330 | 1330 | 4 |
| 435 | 20230706 | 115800 | 754428354 | 1328 | 1330 | 1330 | 1328 | 669 |
| 436 | 20230706 | 115700 | 753539822 | 1327 | 1330 | 1330 | 1327 | 601 |
| 437 | 20230706 | 115600 | 752741620 | 1330 | 1327 | 1330 | 1326 | 199 |
| 438 | 20230706 | 115500 | 752477727 | 1326 | 1326 | 1326 | 1326 | 1 |
| 439 | 20230706 | 115400 | 752476401 | 1326 | 1326 | 1327 | 1325 | 5151 |
| 440 | 20230706 | 115300 | 745647875 | 1326 | 1328 | 1328 | 1326 | 3199 |
| 441 | 20230706 | 115200 | 741403960 | 1328 | 1328 | 1329 | 1328 | 4162 |
| 442 | 20230706 | 115100 | 735874571 | 1329 | 1329 | 1329 | 1328 | 1833 |
| 443 | 20230706 | 115000 | 733438516 | 1330 | 1333 | 1334 | 1330 | 11733 |
| 444 | 20230706 | 114900 | 717806339 | 1333 | 1334 | 1335 | 1333 | 2056 |
| 445 | 20230706 | 114800 | 715064395 | 1334 | 1332 | 1334 | 1332 | 1247 |
| 446 | 20230706 | 114700 | 713402376 | 1332 | 1329 | 1332 | 1329 | 4150 |
| 447 | 20230706 | 114600 | 707882407 | 1328 | 1332 | 1332 | 1328 | 30150 |
| 448 | 20230706 | 114500 | 667789782 | 1332 | 1332 | 1333 | 1332 | 7826 |
| 449 | 20230706 | 114400 | 657365547 | 1333 | 1335 | 1335 | 1332 | 39081 |
| 450 | 20230706 | 114300 | 605257604 | 1335 | 1336 | 1336 | 1335 | 4061 |
| 451 | 20230706 | 114200 | 599834169 | 1335 | 1336 | 1336 | 1335 | 2324 |
| 452 | 20230706 | 114100 | 596729806 | 1336 | 1336 | 1336 | 1335 | 194 |
| 453 | 20230706 | 114000 | 596470623 | 1335 | 1335 | 1335 | 1335 | 0 |
| 454 | 20230706 | 113900 | 596470623 | 1335 | 1336 | 1336 | 1335 | 417 |
| 455 | 20230706 | 113800 | 595913926 | 1336 | 1335 | 1336 | 1335 | 385 |
| 456 | 20230706 | 113700 | 595399570 | 1336 | 1336 | 1336 | 1334 | 2028 |
| 457 | 20230706 | 113600 | 592690164 | 1334 | 1336 | 1336 | 1334 | 2459 |
| 458 | 20230706 | 113500 | 589407349 | 1336 | 1336 | 1336 | 1336 | 333 |
| 459 | 20230706 | 113400 | 588962461 | 1336 | 1336 | 1336 | 1336 | 10 |
| 460 | 20230706 | 113300 | 588949101 | 1337 | 1336 | 1337 | 1336 | 302 |
| 461 | 20230706 | 113200 | 588545529 | 1336 | 1336 | 1339 | 1336 | 103 |
| 462 | 20230706 | 113100 | 588407918 | 1339 | 1339 | 1339 | 1339 | 5 |
| 463 | 20230706 | 113000 | 588401223 | 1336 | 1336 | 1339 | 1336 | 2006 |
| 464 | 20230706 | 112900 | 585721192 | 1339 | 1338 | 1339 | 1335 | 1930 |
| 465 | 20230706 | 112800 | 583142848 | 1337 | 1338 | 1338 | 1335 | 203 |
| 466 | 20230706 | 112700 | 582871440 | 1334 | 1337 | 1337 | 1334 | 9819 |
| 467 | 20230706 | 112600 | 569767012 | 1337 | 1337 | 1337 | 1337 | 1933 |
| 468 | 20230706 | 112500 | 567182591 | 1338 | 1339 | 1339 | 1338 | 2072 |
| 469 | 20230706 | 112400 | 564410250 | 1339 | 1339 | 1339 | 1339 | 4 |
| 470 | 20230706 | 112300 | 564404894 | 1339 | 1339 | 1339 | 1339 | 26 |
| 471 | 20230706 | 112200 | 564370080 | 1339 | 1340 | 1340 | 1339 | 225 |
| 472 | 20230706 | 112100 | 564068804 | 1338 | 1338 | 1338 | 1338 | 1013 |
| 473 | 20230706 | 112000 | 562713410 | 1338 | 1338 | 1338 | 1338 | 311 |
| 474 | 20230706 | 111900 | 562297292 | 1340 | 1338 | 1340 | 1338 | 251 |
| 475 | 20230706 | 111800 | 561961452 | 1338 | 1341 | 1341 | 1338 | 1713 |
| 476 | 20230706 | 111700 | 559665558 | 1341 | 1340 | 1341 | 1340 | 64 |
| 477 | 20230706 | 111600 | 559579744 | 1341 | 1338 | 1341 | 1338 | 1173 |
| 478 | 20230706 | 111500 | 558007264 | 1336 | 1337 | 1337 | 1336 | 97 |
| 479 | 20230706 | 111400 | 557877670 | 1338 | 1342 | 1342 | 1338 | 1689 |
| 480 | 20230706 | 111300 | 555615881 | 1342 | 1342 | 1342 | 1342 | 0 |
| 481 | 20230706 | 111200 | 555615881 | 1342 | 1342 | 1342 | 1342 | 0 |
| 482 | 20230706 | 111100 | 555615881 | 1342 | 1342 | 1342 | 1342 | 3 |
| 483 | 20230706 | 111000 | 555611855 | 1342 | 1340 | 1342 | 1339 | 2359 |
| 484 | 20230706 | 110900 | 552447392 | 1340 | 1340 | 1340 | 1340 | 1738 |
| 485 | 20230706 | 110800 | 550118472 | 1340 | 1338 | 1340 | 1338 | 476 |
| 486 | 20230706 | 110700 | 549481032 | 1338 | 1336 | 1338 | 1336 | 7169 |
| 487 | 20230706 | 110600 | 539896757 | 1336 | 1335 | 1336 | 1335 | 1619 |
| 488 | 20230706 | 110500 | 537735016 | 1336 | 1336 | 1336 | 1336 | 852 |
| 489 | 20230706 | 110400 | 536596744 | 1336 | 1337 | 1337 | 1335 | 11297 |
| 490 | 20230706 | 110300 | 521510136 | 1337 | 1336 | 1337 | 1336 | 3858 |
| 491 | 20230706 | 110200 | 516355847 | 1337 | 1337 | 1337 | 1337 | 142 |
| 492 | 20230706 | 110100 | 516165993 | 1336 | 1337 | 1337 | 1336 | 110 |
| 493 | 20230706 | 110000 | 516018953 | 1337 | 1337 | 1337 | 1336 | 3415 |
| 494 | 20230706 | 105900 | 511455401 | 1336 | 1336 | 1336 | 1336 | 2087 |
| 495 | 20230706 | 105800 | 508667169 | 1337 | 1336 | 1337 | 1336 | 261 |
| 496 | 20230706 | 105700 | 508318413 | 1337 | 1337 | 1337 | 1337 | 1778 |
| 497 | 20230706 | 105600 | 505941227 | 1337 | 1337 | 1337 | 1337 | 1 |
| 498 | 20230706 | 105500 | 505939890 | 1337 | 1338 | 1338 | 1337 | 1480 |
| 499 | 20230706 | 105400 | 503961115 | 1338 | 1337 | 1338 | 1337 | 4011 |
| 500 | 20230706 | 105300 | 498598398 | 1338 | 1337 | 1338 | 1337 | 726 |
| 501 | 20230706 | 105200 | 497627720 | 1338 | 1337 | 1338 | 1337 | 1742 |
| 502 | 20230706 | 105100 | 495296983 | 1338 | 1339 | 1339 | 1337 | 1993 |
| 503 | 20230706 | 105000 | 492631224 | 1339 | 1339 | 1339 | 1338 | 4390 |
| 504 | 20230706 | 104900 | 486755396 | 1340 | 1340 | 1340 | 1338 | 1136 |
| 505 | 20230706 | 104800 | 485234083 | 1340 | 1341 | 1341 | 1340 | 303 |
| 506 | 20230706 | 104700 | 484828036 | 1342 | 1342 | 1342 | 1342 | 117 |
| 507 | 20230706 | 104600 | 484671022 | 1342 | 1344 | 1344 | 1342 | 233 |
| 508 | 20230706 | 104500 | 484357883 | 1344 | 1344 | 1344 | 1344 | 1 |
| 509 | 20230706 | 104400 | 484356539 | 1344 | 1344 | 1344 | 1344 | 94 |
| 510 | 20230706 | 104300 | 484230203 | 1344 | 1338 | 1344 | 1338 | 1626 |
| 511 | 20230706 | 104200 | 482051361 | 1338 | 1338 | 1338 | 1338 | 1 |
| 512 | 20230706 | 104100 | 482050023 | 1337 | 1338 | 1340 | 1337 | 4349 |
| 513 | 20230706 | 104000 | 476229212 | 1338 | 1339 | 1339 | 1338 | 590 |
| 514 | 20230706 | 103900 | 475439205 | 1339 | 1340 | 1340 | 1339 | 692 |
| 515 | 20230706 | 103800 | 474512607 | 1340 | 1342 | 1342 | 1340 | 2324 |
| 516 | 20230706 | 103700 | 471396911 | 1344 | 1345 | 1345 | 1343 | 370 |
| 517 | 20230706 | 103600 | 470899494 | 1346 | 1347 | 1347 | 1346 | 55 |
| 518 | 20230706 | 103500 | 470825419 | 1347 | 1348 | 1348 | 1341 | 12 |
| 519 | 20230706 | 103400 | 470809260 | 1349 | 1349 | 1349 | 1349 | 32 |
| 520 | 20230706 | 103300 | 470766092 | 1350 | 1341 | 1350 | 1340 | 6482 |
| 521 | 20230706 | 103200 | 462046710 | 1343 | 1340 | 1343 | 1340 | 1332 |
| 522 | 20230706 | 103100 | 460260537 | 1341 | 1340 | 1341 | 1340 | 107 |
| 523 | 20230706 | 103000 | 460117107 | 1341 | 1341 | 1341 | 1341 | 3 |
| 524 | 20230706 | 102900 | 460113084 | 1341 | 1340 | 1341 | 1340 | 2377 |
| 525 | 20230706 | 102800 | 456927882 | 1340 | 1336 | 1340 | 1335 | 1311 |
| 526 | 20230706 | 102700 | 455177258 | 1336 | 1337 | 1337 | 1335 | 4936 |
| 527 | 20230706 | 102600 | 448584929 | 1336 | 1337 | 1337 | 1336 | 2894 |
| 528 | 20230706 | 102500 | 444717019 | 1338 | 1338 | 1338 | 1338 | 205 |
| 529 | 20230706 | 102400 | 444442729 | 1338 | 1336 | 1338 | 1336 | 3578 |
| 530 | 20230706 | 102300 | 439656327 | 1336 | 1337 | 1338 | 1336 | 2433 |
| 531 | 20230706 | 102200 | 436402660 | 1337 | 1338 | 1338 | 1337 | 3721 |
| 532 | 20230706 | 102100 | 431426393 | 1338 | 1339 | 1339 | 1338 | 2962 |
| 533 | 20230706 | 102000 | 427462161 | 1340 | 1339 | 1340 | 1339 | 603 |
| 534 | 20230706 | 101900 | 426654142 | 1339 | 1340 | 1340 | 1339 | 2457 |
| 535 | 20230706 | 101800 | 423362219 | 1338 | 1341 | 1341 | 1338 | 3806 |
| 536 | 20230706 | 101700 | 418263587 | 1341 | 1342 | 1342 | 1341 | 6239 |
| 537 | 20230706 | 101600 | 409893988 | 1341 | 1343 | 1343 | 1341 | 1222 |
| 538 | 20230706 | 101500 | 408253774 | 1343 | 1344 | 1344 | 1343 | 2818 |
| 539 | 20230706 | 101400 | 404466427 | 1344 | 1344 | 1348 | 1344 | 432 |
| 540 | 20230706 | 101300 | 403885815 | 1344 | 1343 | 1349 | 1343 | 2637 |
| 541 | 20230706 | 101200 | 400328966 | 1344 | 1349 | 1349 | 1344 | 15 |
| 542 | 20230706 | 101100 | 400308756 | 1351 | 1342 | 1351 | 1342 | 6624 |
| 543 | 20230706 | 101000 | 391378389 | 1342 | 1342 | 1342 | 1341 | 808 |
| 544 | 20230706 | 100900 | 390294109 | 1344 | 1342 | 1344 | 1342 | 179 |
| 545 | 20230706 | 100800 | 390053831 | 1341 | 1341 | 1341 | 1340 | 5985 |
| 546 | 20230706 | 100700 | 382029348 | 1341 | 1340 | 1341 | 1340 | 1619 |
| 547 | 20230706 | 100600 | 379859502 | 1340 | 1342 | 1342 | 1340 | 10159 |
| 548 | 20230706 | 100500 | 366244444 | 1342 | 1344 | 1344 | 1340 | 20667 |
| 549 | 20230706 | 100400 | 338525760 | 1344 | 1345 | 1345 | 1344 | 2706 |
| 550 | 20230706 | 100300 | 334888287 | 1345 | 1347 | 1347 | 1345 | 6880 |
| 551 | 20230706 | 100200 | 325629203 | 1347 | 1349 | 1349 | 1347 | 3162 |
| 552 | 20230706 | 100100 | 321367228 | 1349 | 1350 | 1350 | 1348 | 6873 |
| 553 | 20230706 | 100000 | 312100697 | 1352 | 1350 | 1352 | 1349 | 3653 |
| 554 | 20230706 | 095900 | 307172144 | 1349 | 1352 | 1353 | 1349 | 2498 |
| 555 | 20230706 | 095800 | 303799729 | 1353 | 1353 | 1353 | 1353 | 6 |
| 556 | 20230706 | 095700 | 303791611 | 1353 | 1351 | 1353 | 1351 | 441 |
| 557 | 20230706 | 095600 | 303195818 | 1351 | 1351 | 1351 | 1351 | 1687 |
| 558 | 20230706 | 095500 | 300916681 | 1350 | 1351 | 1351 | 1350 | 4810 |
| 559 | 20230706 | 095400 | 294420924 | 1351 | 1351 | 1351 | 1351 | 2286 |
| 560 | 20230706 | 095300 | 291332538 | 1353 | 1353 | 1353 | 1353 | 210 |
| 561 | 20230706 | 095200 | 291048408 | 1351 | 1353 | 1356 | 1351 | 1736 |
| 562 | 20230706 | 095100 | 288699941 | 1353 | 1353 | 1356 | 1353 | 38 |
| 563 | 20230706 | 095000 | 288648493 | 1353 | 1356 | 1356 | 1353 | 135 |
| 564 | 20230706 | 094900 | 288465808 | 1351 | 1352 | 1357 | 1350 | 3548 |
| 565 | 20230706 | 094800 | 283671947 | 1352 | 1353 | 1353 | 1352 | 1312 |
| 566 | 20230706 | 094700 | 281897063 | 1357 | 1357 | 1357 | 1352 | 503 |
| 567 | 20230706 | 094600 | 281214497 | 1355 | 1357 | 1358 | 1352 | 6375 |
| 568 | 20230706 | 094500 | 272574583 | 1357 | 1357 | 1357 | 1352 | 1661 |
| 569 | 20230706 | 094400 | 270326934 | 1357 | 1353 | 1357 | 1353 | 4104 |
| 570 | 20230706 | 094300 | 264768563 | 1352 | 1352 | 1352 | 1352 | 414 |
| 571 | 20230706 | 094200 | 264208835 | 1350 | 1351 | 1351 | 1350 | 1414 |
| 572 | 20230706 | 094100 | 262299725 | 1351 | 1351 | 1351 | 1350 | 2175 |
| 573 | 20230706 | 094000 | 259361947 | 1351 | 1352 | 1352 | 1351 | 11040 |
| 574 | 20230706 | 093900 | 244445241 | 1352 | 1353 | 1353 | 1352 | 799 |
| 575 | 20230706 | 093800 | 243364334 | 1353 | 1352 | 1353 | 1351 | 797 |
| 576 | 20230706 | 093700 | 242286507 | 1353 | 1355 | 1355 | 1353 | 1350 |
| 577 | 20230706 | 093600 | 240458724 | 1355 | 1355 | 1355 | 1354 | 1022 |
| 578 | 20230706 | 093500 | 239074480 | 1355 | 1356 | 1356 | 1353 | 853 |
| 579 | 20230706 | 093400 | 237919571 | 1356 | 1356 | 1356 | 1351 | 104 |
| 580 | 20230706 | 093300 | 237778552 | 1351 | 1351 | 1351 | 1351 | 350 |
| 581 | 20230706 | 093200 | 237305702 | 1351 | 1357 | 1357 | 1351 | 4504 |
| 582 | 20230706 | 093100 | 231209698 | 1357 | 1357 | 1357 | 1357 | 101 |
| 583 | 20230706 | 093000 | 231072641 | 1357 | 1358 | 1358 | 1356 | 1532 |
| 584 | 20230706 | 092900 | 228994413 | 1357 | 1354 | 1357 | 1354 | 3203 |
| 585 | 20230706 | 092800 | 224654030 | 1353 | 1351 | 1353 | 1351 | 1725 |
| 586 | 20230706 | 092700 | 222321325 | 1351 | 1351 | 1351 | 1351 | 1079 |
| 587 | 20230706 | 092600 | 220863596 | 1351 | 1350 | 1351 | 1349 | 3642 |
| 588 | 20230706 | 092500 | 215947145 | 1350 | 1351 | 1351 | 1348 | 18454 |
| 589 | 20230706 | 092400 | 191037657 | 1350 | 1351 | 1353 | 1350 | 4604 |
| 590 | 20230706 | 092300 | 184820578 | 1353 | 1352 | 1353 | 1351 | 6295 |
| 591 | 20230706 | 092200 | 176314723 | 1353 | 1354 | 1354 | 1352 | 2595 |
| 592 | 20230706 | 092100 | 172806258 | 1352 | 1352 | 1354 | 1351 | 2453 |
| 593 | 20230706 | 092000 | 169489480 | 1354 | 1351 | 1354 | 1351 | 9664 |
| 594 | 20230706 | 091900 | 156430321 | 1351 | 1354 | 1354 | 1351 | 1482 |
| 595 | 20230706 | 091800 | 154426465 | 1354 | 1353 | 1354 | 1351 | 6134 |
| 596 | 20230706 | 091700 | 146129259 | 1353 | 1353 | 1353 | 1352 | 4065 |
| 597 | 20230706 | 091600 | 140630772 | 1355 | 1352 | 1355 | 1352 | 1570 |
| 598 | 20230706 | 091500 | 138507127 | 1353 | 1357 | 1357 | 1352 | 2360 |
| 599 | 20230706 | 091400 | 135316152 | 1351 | 1358 | 1358 | 1351 | 4745 |
| 600 | 20230706 | 091300 | 128884548 | 1358 | 1351 | 1358 | 1351 | 7404 |
| 601 | 20230706 | 091200 | 118876881 | 1351 | 1360 | 1360 | 1351 | 19969 |
| 602 | 20230706 | 091100 | 91875514 | 1357 | 1358 | 1358 | 1356 | 8843 |
| 603 | 20230706 | 091000 | 79881628 | 1358 | 1359 | 1359 | 1357 | 2700 |
| 604 | 20230706 | 090900 | 76215770 | 1358 | 1359 | 1359 | 1358 | 3178 |
| 605 | 20230706 | 090800 | 71899231 | 1360 | 1361 | 1361 | 1359 | 7577 |
| 606 | 20230706 | 090700 | 61594997 | 1361 | 1364 | 1364 | 1361 | 3187 |
| 607 | 20230706 | 090600 | 57254134 | 1370 | 1370 | 1372 | 1370 | 1098 |
| 608 | 20230706 | 090500 | 55748444 | 1370 | 1372 | 1372 | 1370 | 1382 |
| 609 | 20230706 | 090400 | 53854206 | 1368 | 1368 | 1377 | 1368 | 2607 |
| 610 | 20230706 | 090300 | 50287750 | 1368 | 1362 | 1369 | 1361 | 3658 |
| 611 | 20230706 | 090200 | 45307619 | 1362 | 1360 | 1368 | 1360 | 5147 |
| 612 | 20230706 | 090100 | 38293514 | 1362 | 1365 | 1369 | 1362 | 2330 |
| 613 | 20230706 | 090000 | 35117888 | 1370 | 1360 | 1387 | 1358 | 25805 |