29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 3 | 20230703 | 185700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 4 | 20230703 | 185600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 5 | 20230703 | 185500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 6 | 20230703 | 185400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 7 | 20230703 | 185300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 8 | 20230703 | 185200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 9 | 20230703 | 185100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 10 | 20230703 | 185000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 11 | 20230703 | 184900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 12 | 20230703 | 184800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 13 | 20230703 | 184700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 14 | 20230703 | 184600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 15 | 20230703 | 184500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 16 | 20230703 | 184400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 17 | 20230703 | 184300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 18 | 20230703 | 184200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 19 | 20230703 | 184100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 20 | 20230703 | 184000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 21 | 20230703 | 183900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 22 | 20230703 | 183800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 23 | 20230703 | 183700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 24 | 20230703 | 183600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 25 | 20230703 | 183500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 26 | 20230703 | 183400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 27 | 20230703 | 183300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 28 | 20230703 | 183200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 29 | 20230703 | 183100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 30 | 20230703 | 183000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 31 | 20230703 | 182900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 32 | 20230703 | 182800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 33 | 20230703 | 182700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 34 | 20230703 | 182600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 35 | 20230703 | 182500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 36 | 20230703 | 182400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 37 | 20230703 | 182300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 38 | 20230703 | 182200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 39 | 20230703 | 182100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 40 | 20230703 | 182000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 41 | 20230703 | 181900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 42 | 20230703 | 181800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 43 | 20230703 | 181700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 44 | 20230703 | 181600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 45 | 20230703 | 181500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 46 | 20230703 | 181400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 47 | 20230703 | 181300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 48 | 20230703 | 181200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 49 | 20230703 | 181100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 50 | 20230703 | 181000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 51 | 20230703 | 180900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 52 | 20230703 | 180800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 53 | 20230703 | 180700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 54 | 20230703 | 180600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 55 | 20230703 | 180500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 56 | 20230703 | 180400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 57 | 20230703 | 180300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 58 | 20230703 | 180200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 59 | 20230703 | 180100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 60 | 20230703 | 180000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 61 | 20230703 | 175900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 62 | 20230703 | 175800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 63 | 20230703 | 175700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 64 | 20230703 | 175600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 65 | 20230703 | 175500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 66 | 20230703 | 175400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 67 | 20230703 | 175300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 68 | 20230703 | 175200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 69 | 20230703 | 175100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 70 | 20230703 | 175000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 71 | 20230703 | 174900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 72 | 20230703 | 174800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 73 | 20230703 | 174700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 74 | 20230703 | 174600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 75 | 20230703 | 174500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 76 | 20230703 | 174400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 77 | 20230703 | 174300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 78 | 20230703 | 174200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 79 | 20230703 | 174100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 80 | 20230703 | 174000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 81 | 20230703 | 173900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 82 | 20230703 | 173800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 83 | 20230703 | 173700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 84 | 20230703 | 173600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 85 | 20230703 | 173500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 86 | 20230703 | 173400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 87 | 20230703 | 173300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 88 | 20230703 | 173200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 89 | 20230703 | 173100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 90 | 20230703 | 173000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 91 | 20230703 | 172900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 92 | 20230703 | 172800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 93 | 20230703 | 172700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 94 | 20230703 | 172600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 95 | 20230703 | 172500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 96 | 20230703 | 172400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 97 | 20230703 | 172300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 98 | 20230703 | 172200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 99 | 20230703 | 172100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 100 | 20230703 | 172000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 101 | 20230703 | 171900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 102 | 20230703 | 171800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 103 | 20230703 | 171700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 104 | 20230703 | 171600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 105 | 20230703 | 171500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 106 | 20230703 | 171400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 107 | 20230703 | 171300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 108 | 20230703 | 171200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 109 | 20230703 | 171100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 110 | 20230703 | 171000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 111 | 20230703 | 170900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 112 | 20230703 | 170800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 113 | 20230703 | 170700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 114 | 20230703 | 170600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 115 | 20230703 | 170500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 116 | 20230703 | 170400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 117 | 20230703 | 170300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 118 | 20230703 | 170200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 119 | 20230703 | 170100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 120 | 20230703 | 170000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 121 | 20230703 | 165900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 122 | 20230703 | 165800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 123 | 20230703 | 165700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 124 | 20230703 | 165600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 125 | 20230703 | 165500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 126 | 20230703 | 165400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 127 | 20230703 | 165300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 128 | 20230703 | 165200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 129 | 20230703 | 165100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 130 | 20230703 | 165000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 131 | 20230703 | 164900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 132 | 20230703 | 164800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 133 | 20230703 | 164700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 134 | 20230703 | 164600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 135 | 20230703 | 164500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 136 | 20230703 | 164400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 137 | 20230703 | 164300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 138 | 20230703 | 164200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 139 | 20230703 | 164100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 140 | 20230703 | 164000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 141 | 20230703 | 163900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 142 | 20230703 | 163800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 143 | 20230703 | 163700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 144 | 20230703 | 163600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 145 | 20230703 | 163500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 146 | 20230703 | 163400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 147 | 20230703 | 163300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 148 | 20230703 | 163200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 149 | 20230703 | 163100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 150 | 20230703 | 163000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 151 | 20230703 | 162900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 152 | 20230703 | 162800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 153 | 20230703 | 162700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 154 | 20230703 | 162600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 155 | 20230703 | 162500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 156 | 20230703 | 162400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 157 | 20230703 | 162300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 158 | 20230703 | 162200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 159 | 20230703 | 162100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 160 | 20230703 | 162000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 161 | 20230703 | 161900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 162 | 20230703 | 161800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 163 | 20230703 | 161700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 164 | 20230703 | 161600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 165 | 20230703 | 161500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 166 | 20230703 | 161400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 167 | 20230703 | 161300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 168 | 20230703 | 161200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 169 | 20230703 | 161100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 170 | 20230703 | 161000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 171 | 20230703 | 160900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 172 | 20230703 | 160800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 173 | 20230703 | 160700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 174 | 20230703 | 160600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 175 | 20230703 | 160500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 176 | 20230703 | 160400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 177 | 20230703 | 160300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 178 | 20230703 | 160200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 179 | 20230703 | 160100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 180 | 20230703 | 160000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 181 | 20230703 | 155900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 182 | 20230703 | 155800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 183 | 20230703 | 155700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 184 | 20230703 | 155600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 185 | 20230703 | 155500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 186 | 20230703 | 155400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 187 | 20230703 | 155300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 188 | 20230703 | 155200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 189 | 20230703 | 155100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 190 | 20230703 | 155000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 191 | 20230703 | 154900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 192 | 20230703 | 154800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 193 | 20230703 | 154700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 194 | 20230703 | 154600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 195 | 20230703 | 154500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 196 | 20230703 | 154400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 197 | 20230703 | 154300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 198 | 20230703 | 154200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 199 | 20230703 | 154100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 200 | 20230703 | 154000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 201 | 20230703 | 153900 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 202 | 20230703 | 153800 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 203 | 20230703 | 153700 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 204 | 20230703 | 153600 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 205 | 20230703 | 153500 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 206 | 20230703 | 153400 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 207 | 20230703 | 153300 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 208 | 20230703 | 153200 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 209 | 20230703 | 153100 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 0 |
| 210 | 20230703 | 153000 | 1304370490 | 1433 | 1433 | 1433 | 1433 | 13779 |
| 211 | 20230703 | 152900 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 212 | 20230703 | 152800 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 213 | 20230703 | 152700 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 214 | 20230703 | 152600 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 215 | 20230703 | 152500 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 216 | 20230703 | 152400 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 217 | 20230703 | 152300 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 218 | 20230703 | 152200 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 219 | 20230703 | 152100 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 220 | 20230703 | 152000 | 1284625183 | 1430 | 1430 | 1430 | 1430 | 0 |
| 221 | 20230703 | 151900 | 1284625183 | 1430 | 1428 | 1431 | 1428 | 5553 |
| 222 | 20230703 | 151800 | 1276685954 | 1425 | 1425 | 1425 | 1425 | 0 |
| 223 | 20230703 | 151700 | 1276685954 | 1425 | 1427 | 1427 | 1425 | 3700 |
| 224 | 20230703 | 151600 | 1271413322 | 1427 | 1427 | 1427 | 1427 | 339 |
| 225 | 20230703 | 151500 | 1270929569 | 1427 | 1427 | 1427 | 1427 | 263 |
| 226 | 20230703 | 151400 | 1270554268 | 1426 | 1426 | 1426 | 1426 | 0 |
| 227 | 20230703 | 151300 | 1270554268 | 1426 | 1426 | 1426 | 1426 | 41 |
| 228 | 20230703 | 151200 | 1270495802 | 1426 | 1426 | 1426 | 1426 | 170 |
| 229 | 20230703 | 151100 | 1270253382 | 1426 | 1426 | 1426 | 1426 | 1000 |
| 230 | 20230703 | 151000 | 1268827382 | 1426 | 1427 | 1427 | 1426 | 3954 |
| 231 | 20230703 | 150900 | 1263187979 | 1426 | 1430 | 1430 | 1426 | 243 |
| 232 | 20230703 | 150800 | 1262840857 | 1430 | 1430 | 1430 | 1430 | 1 |
| 233 | 20230703 | 150700 | 1262839427 | 1424 | 1424 | 1424 | 1424 | 0 |
| 234 | 20230703 | 150600 | 1262839427 | 1424 | 1424 | 1424 | 1424 | 708 |
| 235 | 20230703 | 150500 | 1261831235 | 1425 | 1425 | 1425 | 1425 | 2331 |
| 236 | 20230703 | 150400 | 1258509560 | 1425 | 1425 | 1425 | 1425 | 0 |
| 237 | 20230703 | 150300 | 1258509560 | 1425 | 1425 | 1425 | 1425 | 620 |
| 238 | 20230703 | 150200 | 1257626060 | 1424 | 1425 | 1425 | 1424 | 1200 |
| 239 | 20230703 | 150100 | 1255916688 | 1425 | 1428 | 1428 | 1425 | 775 |
| 240 | 20230703 | 150000 | 1254811338 | 1428 | 1429 | 1429 | 1428 | 2661 |
| 241 | 20230703 | 145900 | 1251009785 | 1429 | 1430 | 1430 | 1429 | 2000 |
| 242 | 20230703 | 145800 | 1248151768 | 1431 | 1431 | 1431 | 1431 | 50 |
| 243 | 20230703 | 145700 | 1248080218 | 1431 | 1430 | 1431 | 1430 | 1078 |
| 244 | 20230703 | 145600 | 1246538376 | 1430 | 1430 | 1430 | 1430 | 263 |
| 245 | 20230703 | 145500 | 1246162286 | 1431 | 1433 | 1433 | 1431 | 725 |
| 246 | 20230703 | 145400 | 1245124759 | 1433 | 1434 | 1434 | 1433 | 1806 |
| 247 | 20230703 | 145300 | 1242535970 | 1434 | 1434 | 1435 | 1434 | 232 |
| 248 | 20230703 | 145200 | 1242203272 | 1434 | 1434 | 1434 | 1434 | 751 |
| 249 | 20230703 | 145100 | 1241126338 | 1434 | 1434 | 1434 | 1434 | 808 |
| 250 | 20230703 | 145000 | 1239967666 | 1434 | 1434 | 1434 | 1434 | 179 |
| 251 | 20230703 | 144900 | 1239710980 | 1434 | 1431 | 1434 | 1431 | 1071 |
| 252 | 20230703 | 144800 | 1238176238 | 1433 | 1433 | 1433 | 1433 | 41 |
| 253 | 20230703 | 144700 | 1238117485 | 1430 | 1430 | 1430 | 1430 | 0 |
| 254 | 20230703 | 144600 | 1238117485 | 1430 | 1430 | 1430 | 1430 | 2 |
| 255 | 20230703 | 144500 | 1238114625 | 1430 | 1430 | 1430 | 1430 | 57 |
| 256 | 20230703 | 144400 | 1238033115 | 1430 | 1430 | 1430 | 1430 | 431 |
| 257 | 20230703 | 144300 | 1237416785 | 1430 | 1430 | 1430 | 1430 | 0 |
| 258 | 20230703 | 144200 | 1237416785 | 1430 | 1430 | 1430 | 1430 | 1913 |
| 259 | 20230703 | 144100 | 1234681195 | 1430 | 1431 | 1431 | 1430 | 4748 |
| 260 | 20230703 | 144000 | 1227890417 | 1431 | 1431 | 1431 | 1431 | 6 |
| 261 | 20230703 | 143900 | 1227881831 | 1431 | 1434 | 1434 | 1431 | 4980 |
| 262 | 20230703 | 143800 | 1220742345 | 1435 | 1436 | 1436 | 1435 | 3808 |
| 263 | 20230703 | 143700 | 1215277187 | 1435 | 1436 | 1436 | 1435 | 644 |
| 264 | 20230703 | 143600 | 1214352967 | 1436 | 1436 | 1436 | 1436 | 1000 |
| 265 | 20230703 | 143500 | 1212916967 | 1436 | 1436 | 1436 | 1436 | 38 |
| 266 | 20230703 | 143400 | 1212862399 | 1435 | 1436 | 1436 | 1435 | 1489 |
| 267 | 20230703 | 143300 | 1210724200 | 1436 | 1436 | 1436 | 1436 | 50 |
| 268 | 20230703 | 143200 | 1210652400 | 1436 | 1436 | 1436 | 1436 | 160 |
| 269 | 20230703 | 143100 | 1210422640 | 1436 | 1436 | 1436 | 1436 | 0 |
| 270 | 20230703 | 143000 | 1210422640 | 1436 | 1436 | 1436 | 1436 | 0 |
| 271 | 20230703 | 142900 | 1210422640 | 1436 | 1436 | 1436 | 1436 | 61 |
| 272 | 20230703 | 142800 | 1210335044 | 1436 | 1436 | 1436 | 1436 | 742 |
| 273 | 20230703 | 142700 | 1209269532 | 1436 | 1436 | 1436 | 1436 | 100 |
| 274 | 20230703 | 142600 | 1209125932 | 1434 | 1433 | 1434 | 1433 | 520 |
| 275 | 20230703 | 142500 | 1208380253 | 1433 | 1433 | 1433 | 1433 | 80 |
| 276 | 20230703 | 142400 | 1208265613 | 1433 | 1432 | 1433 | 1430 | 1972 |
| 277 | 20230703 | 142300 | 1205444516 | 1433 | 1433 | 1433 | 1433 | 49 |
| 278 | 20230703 | 142200 | 1205374299 | 1433 | 1434 | 1434 | 1433 | 137 |
| 279 | 20230703 | 142100 | 1205177847 | 1434 | 1436 | 1436 | 1434 | 4 |
| 280 | 20230703 | 142000 | 1205172105 | 1436 | 1436 | 1436 | 1436 | 870 |
| 281 | 20230703 | 141900 | 1203922785 | 1433 | 1433 | 1433 | 1433 | 712 |
| 282 | 20230703 | 141800 | 1202902489 | 1432 | 1432 | 1432 | 1432 | 20 |
| 283 | 20230703 | 141700 | 1202873849 | 1436 | 1433 | 1436 | 1433 | 2215 |
| 284 | 20230703 | 141600 | 1199695650 | 1433 | 1433 | 1433 | 1433 | 99 |
| 285 | 20230703 | 141500 | 1199553783 | 1433 | 1433 | 1433 | 1433 | 174 |
| 286 | 20230703 | 141400 | 1199304441 | 1433 | 1432 | 1433 | 1431 | 187 |
| 287 | 20230703 | 141300 | 1199036493 | 1431 | 1432 | 1432 | 1431 | 312 |
| 288 | 20230703 | 141200 | 1198590001 | 1432 | 1432 | 1432 | 1432 | 521 |
| 289 | 20230703 | 141100 | 1197843929 | 1432 | 1433 | 1433 | 1430 | 41 |
| 290 | 20230703 | 141000 | 1197785281 | 1430 | 1433 | 1433 | 1430 | 728 |
| 291 | 20230703 | 140900 | 1196743557 | 1433 | 1433 | 1433 | 1433 | 0 |
| 292 | 20230703 | 140800 | 1196743557 | 1433 | 1433 | 1433 | 1433 | 744 |
| 293 | 20230703 | 140700 | 1195677405 | 1433 | 1437 | 1437 | 1433 | 337 |
| 294 | 20230703 | 140600 | 1195194440 | 1433 | 1434 | 1434 | 1433 | 969 |
| 295 | 20230703 | 140500 | 1193805668 | 1436 | 1436 | 1436 | 1436 | 700 |
| 296 | 20230703 | 140400 | 1192800468 | 1436 | 1436 | 1436 | 1436 | 750 |
| 297 | 20230703 | 140300 | 1191723468 | 1433 | 1436 | 1436 | 1433 | 239 |
| 298 | 20230703 | 140200 | 1191380276 | 1435 | 1434 | 1435 | 1434 | 2341 |
| 299 | 20230703 | 140100 | 1188020997 | 1434 | 1435 | 1435 | 1434 | 510 |
| 300 | 20230703 | 140000 | 1187289647 | 1435 | 1427 | 1435 | 1427 | 363 |
| 301 | 20230703 | 135900 | 1186769196 | 1428 | 1433 | 1433 | 1428 | 2000 |
| 302 | 20230703 | 135800 | 1183913148 | 1433 | 1435 | 1435 | 1433 | 171 |
| 303 | 20230703 | 135700 | 1183668103 | 1433 | 1433 | 1433 | 1433 | 2390 |
| 304 | 20230703 | 135600 | 1180243233 | 1429 | 1430 | 1430 | 1429 | 3519 |
| 305 | 20230703 | 135500 | 1175214357 | 1430 | 1430 | 1430 | 1430 | 1127 |
| 306 | 20230703 | 135400 | 1173602747 | 1436 | 1430 | 1436 | 1430 | 22 |
| 307 | 20230703 | 135300 | 1173571161 | 1430 | 1432 | 1432 | 1430 | 5000 |
| 308 | 20230703 | 135200 | 1166418552 | 1431 | 1431 | 1431 | 1431 | 0 |
| 309 | 20230703 | 135100 | 1166418552 | 1431 | 1433 | 1438 | 1431 | 57250 |
| 310 | 20230703 | 135000 | 1084348806 | 1430 | 1429 | 1430 | 1429 | 611 |
| 311 | 20230703 | 134900 | 1083475336 | 1426 | 1427 | 1427 | 1426 | 62 |
| 312 | 20230703 | 134800 | 1083386918 | 1426 | 1425 | 1426 | 1424 | 3242 |
| 313 | 20230703 | 134700 | 1078765673 | 1426 | 1426 | 1426 | 1426 | 2688 |
| 314 | 20230703 | 134600 | 1074932585 | 1426 | 1426 | 1426 | 1426 | 50 |
| 315 | 20230703 | 134500 | 1074861285 | 1426 | 1426 | 1426 | 1426 | 2230 |
| 316 | 20230703 | 134400 | 1071681305 | 1427 | 1427 | 1427 | 1427 | 510 |
| 317 | 20230703 | 134300 | 1070953535 | 1427 | 1427 | 1427 | 1427 | 21 |
| 318 | 20230703 | 134200 | 1070923568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 319 | 20230703 | 134100 | 1070923568 | 1428 | 1428 | 1428 | 1428 | 72 |
| 320 | 20230703 | 134000 | 1070820752 | 1426 | 1426 | 1426 | 1426 | 100 |
| 321 | 20230703 | 133900 | 1070678152 | 1429 | 1429 | 1429 | 1429 | 0 |
| 322 | 20230703 | 133800 | 1070678152 | 1429 | 1429 | 1429 | 1429 | 0 |
| 323 | 20230703 | 133700 | 1070678152 | 1429 | 1426 | 1429 | 1426 | 6 |
| 324 | 20230703 | 133600 | 1070669581 | 1426 | 1426 | 1426 | 1426 | 9 |
| 325 | 20230703 | 133500 | 1070656747 | 1429 | 1429 | 1429 | 1429 | 1679 |
| 326 | 20230703 | 133400 | 1068257456 | 1429 | 1430 | 1430 | 1429 | 2189 |
| 327 | 20230703 | 133300 | 1065127255 | 1430 | 1430 | 1430 | 1430 | 458 |
| 328 | 20230703 | 133200 | 1064472315 | 1430 | 1429 | 1430 | 1429 | 1878 |
| 329 | 20230703 | 133100 | 1061787066 | 1429 | 1430 | 1430 | 1429 | 2873 |
| 330 | 20230703 | 133000 | 1057679776 | 1430 | 1431 | 1431 | 1430 | 5069 |
| 331 | 20230703 | 132900 | 1050427106 | 1433 | 1433 | 1433 | 1433 | 0 |
| 332 | 20230703 | 132800 | 1050427106 | 1433 | 1431 | 1433 | 1431 | 1500 |
| 333 | 20230703 | 132700 | 1048277974 | 1430 | 1432 | 1432 | 1430 | 700 |
| 334 | 20230703 | 132600 | 1047275974 | 1430 | 1432 | 1432 | 1430 | 220 |
| 335 | 20230703 | 132500 | 1046960976 | 1430 | 1430 | 1430 | 1430 | 1178 |
| 336 | 20230703 | 132400 | 1045276436 | 1430 | 1429 | 1430 | 1429 | 415 |
| 337 | 20230703 | 132300 | 1044683268 | 1429 | 1426 | 1429 | 1426 | 3346 |
| 338 | 20230703 | 132200 | 1039901852 | 1426 | 1426 | 1426 | 1426 | 0 |
| 339 | 20230703 | 132100 | 1039901852 | 1426 | 1427 | 1427 | 1426 | 845 |
| 340 | 20230703 | 132000 | 1038696732 | 1427 | 1429 | 1429 | 1427 | 546 |
| 341 | 20230703 | 131900 | 1037916530 | 1428 | 1425 | 1428 | 1425 | 4006 |
| 342 | 20230703 | 131800 | 1032205709 | 1425 | 1428 | 1428 | 1425 | 2180 |
| 343 | 20230703 | 131700 | 1029092969 | 1428 | 1428 | 1428 | 1428 | 1567 |
| 344 | 20230703 | 131600 | 1026855293 | 1428 | 1425 | 1429 | 1425 | 4736 |
| 345 | 20230703 | 131500 | 1020104365 | 1424 | 1420 | 1424 | 1420 | 4070 |
| 346 | 20230703 | 131400 | 1014314134 | 1420 | 1420 | 1420 | 1420 | 0 |
| 347 | 20230703 | 131300 | 1014314134 | 1420 | 1420 | 1420 | 1420 | 2113 |
| 348 | 20230703 | 131200 | 1011313674 | 1419 | 1419 | 1419 | 1419 | 2424 |
| 349 | 20230703 | 131100 | 1007874018 | 1419 | 1413 | 1419 | 1413 | 23 |
| 350 | 20230703 | 131000 | 1007841501 | 1412 | 1412 | 1412 | 1412 | 0 |
| 351 | 20230703 | 130900 | 1007841501 | 1412 | 1412 | 1412 | 1412 | 1 |
| 352 | 20230703 | 130800 | 1007840089 | 1418 | 1418 | 1418 | 1418 | 29 |
| 353 | 20230703 | 130700 | 1007798967 | 1412 | 1412 | 1412 | 1412 | 0 |
| 354 | 20230703 | 130600 | 1007798967 | 1412 | 1412 | 1412 | 1412 | 1276 |
| 355 | 20230703 | 130500 | 1005997255 | 1412 | 1412 | 1412 | 1412 | 2884 |
| 356 | 20230703 | 130400 | 1001925047 | 1412 | 1413 | 1413 | 1412 | 608 |
| 357 | 20230703 | 130300 | 1001066548 | 1413 | 1413 | 1413 | 1413 | 1707 |
| 358 | 20230703 | 130200 | 998654557 | 1413 | 1413 | 1413 | 1413 | 4 |
| 359 | 20230703 | 130100 | 998648905 | 1414 | 1414 | 1414 | 1414 | 45 |
| 360 | 20230703 | 130000 | 998585275 | 1414 | 1414 | 1414 | 1414 | 500 |
| 361 | 20230703 | 125900 | 997878275 | 1414 | 1414 | 1414 | 1414 | 0 |
| 362 | 20230703 | 125800 | 997878275 | 1414 | 1414 | 1414 | 1414 | 1 |
| 363 | 20230703 | 125700 | 997876861 | 1414 | 1414 | 1414 | 1414 | 0 |
| 364 | 20230703 | 125600 | 997876861 | 1414 | 1413 | 1414 | 1413 | 14 |
| 365 | 20230703 | 125500 | 997857066 | 1413 | 1413 | 1413 | 1413 | 500 |
| 366 | 20230703 | 125400 | 997150566 | 1413 | 1413 | 1413 | 1413 | 73 |
| 367 | 20230703 | 125300 | 997047417 | 1413 | 1413 | 1413 | 1413 | 0 |
| 368 | 20230703 | 125200 | 997047417 | 1413 | 1413 | 1413 | 1413 | 570 |
| 369 | 20230703 | 125100 | 996242007 | 1413 | 1413 | 1413 | 1413 | 0 |
| 370 | 20230703 | 125000 | 996242007 | 1413 | 1413 | 1413 | 1413 | 679 |
| 371 | 20230703 | 124900 | 995282580 | 1413 | 1413 | 1413 | 1413 | 3479 |
| 372 | 20230703 | 124800 | 990366753 | 1413 | 1413 | 1413 | 1413 | 363 |
| 373 | 20230703 | 124700 | 989853834 | 1413 | 1413 | 1413 | 1413 | 373 |
| 374 | 20230703 | 124600 | 989326785 | 1414 | 1413 | 1414 | 1413 | 2311 |
| 375 | 20230703 | 124500 | 986059531 | 1413 | 1413 | 1413 | 1413 | 1125 |
| 376 | 20230703 | 124400 | 984469906 | 1414 | 1414 | 1414 | 1414 | 105 |
| 377 | 20230703 | 124300 | 984321436 | 1414 | 1414 | 1414 | 1414 | 5 |
| 378 | 20230703 | 124200 | 984314366 | 1414 | 1414 | 1414 | 1414 | 1 |
| 379 | 20230703 | 124100 | 984312952 | 1414 | 1414 | 1414 | 1414 | 11 |
| 380 | 20230703 | 124000 | 984297398 | 1414 | 1413 | 1414 | 1413 | 45 |
| 381 | 20230703 | 123900 | 984233808 | 1414 | 1414 | 1414 | 1414 | 54 |
| 382 | 20230703 | 123800 | 984157452 | 1414 | 1414 | 1414 | 1414 | 130 |
| 383 | 20230703 | 123700 | 983973632 | 1412 | 1412 | 1412 | 1412 | 0 |
| 384 | 20230703 | 123600 | 983973632 | 1412 | 1412 | 1412 | 1412 | 0 |
| 385 | 20230703 | 123500 | 983973632 | 1412 | 1415 | 1415 | 1412 | 5426 |
| 386 | 20230703 | 123400 | 976306486 | 1414 | 1414 | 1414 | 1414 | 0 |
| 387 | 20230703 | 123300 | 976306486 | 1414 | 1414 | 1414 | 1414 | 23 |
| 388 | 20230703 | 123200 | 976273964 | 1414 | 1416 | 1421 | 1414 | 5100 |
| 389 | 20230703 | 123100 | 969058253 | 1417 | 1417 | 1417 | 1417 | 379 |
| 390 | 20230703 | 123000 | 968521210 | 1417 | 1417 | 1417 | 1417 | 500 |
| 391 | 20230703 | 122900 | 967812710 | 1417 | 1418 | 1420 | 1417 | 1601 |
| 392 | 20230703 | 122800 | 965543743 | 1417 | 1418 | 1418 | 1417 | 100 |
| 393 | 20230703 | 122700 | 965402016 | 1420 | 1420 | 1420 | 1420 | 300 |
| 394 | 20230703 | 122600 | 964976016 | 1418 | 1418 | 1418 | 1418 | 0 |
| 395 | 20230703 | 122500 | 964976016 | 1418 | 1418 | 1418 | 1418 | 0 |
| 396 | 20230703 | 122400 | 964976016 | 1418 | 1418 | 1418 | 1418 | 9696 |
| 397 | 20230703 | 122300 | 951227088 | 1418 | 1421 | 1421 | 1418 | 3157 |
| 398 | 20230703 | 122200 | 946745563 | 1422 | 1422 | 1422 | 1422 | 100 |
| 399 | 20230703 | 122100 | 946603363 | 1422 | 1422 | 1422 | 1422 | 5 |
| 400 | 20230703 | 122000 | 946596253 | 1421 | 1421 | 1421 | 1421 | 100 |
| 401 | 20230703 | 121900 | 946454153 | 1421 | 1421 | 1421 | 1421 | 288 |
| 402 | 20230703 | 121800 | 946044905 | 1422 | 1422 | 1422 | 1422 | 28 |
| 403 | 20230703 | 121700 | 946005089 | 1421 | 1422 | 1422 | 1421 | 1036 |
| 404 | 20230703 | 121600 | 944531908 | 1421 | 1421 | 1421 | 1421 | 0 |
| 405 | 20230703 | 121500 | 944531908 | 1421 | 1421 | 1421 | 1421 | 1 |
| 406 | 20230703 | 121400 | 944530487 | 1421 | 1421 | 1421 | 1421 | 473 |
| 407 | 20230703 | 121300 | 943858354 | 1421 | 1421 | 1421 | 1421 | 2107 |
| 408 | 20230703 | 121200 | 940864307 | 1421 | 1425 | 1425 | 1421 | 273 |
| 409 | 20230703 | 121100 | 940475901 | 1425 | 1425 | 1425 | 1425 | 295 |
| 410 | 20230703 | 121000 | 940055526 | 1425 | 1425 | 1425 | 1425 | 2 |
| 411 | 20230703 | 120900 | 940052676 | 1420 | 1418 | 1420 | 1418 | 159 |
| 412 | 20230703 | 120800 | 939827014 | 1417 | 1417 | 1417 | 1417 | 0 |
| 413 | 20230703 | 120700 | 939827014 | 1417 | 1426 | 1426 | 1417 | 8243 |
| 414 | 20230703 | 120600 | 928123202 | 1427 | 1427 | 1427 | 1427 | 0 |
| 415 | 20230703 | 120500 | 928123202 | 1427 | 1427 | 1427 | 1427 | 179 |
| 416 | 20230703 | 120400 | 927867769 | 1427 | 1428 | 1428 | 1427 | 252 |
| 417 | 20230703 | 120300 | 927508065 | 1429 | 1429 | 1429 | 1429 | 318 |
| 418 | 20230703 | 120200 | 927053643 | 1429 | 1431 | 1431 | 1429 | 350 |
| 419 | 20230703 | 120100 | 926552997 | 1432 | 1433 | 1433 | 1432 | 4816 |
| 420 | 20230703 | 120000 | 919656480 | 1433 | 1433 | 1433 | 1433 | 200 |
| 421 | 20230703 | 115900 | 919369880 | 1433 | 1432 | 1433 | 1432 | 1067 |
| 422 | 20230703 | 115800 | 917841736 | 1432 | 1433 | 1433 | 1432 | 249 |
| 423 | 20230703 | 115700 | 917485068 | 1432 | 1432 | 1432 | 1432 | 2035 |
| 424 | 20230703 | 115600 | 914570948 | 1432 | 1432 | 1433 | 1432 | 1458 |
| 425 | 20230703 | 115500 | 912482962 | 1432 | 1432 | 1433 | 1432 | 549 |
| 426 | 20230703 | 115400 | 911696470 | 1432 | 1433 | 1433 | 1432 | 307 |
| 427 | 20230703 | 115300 | 911256546 | 1432 | 1433 | 1433 | 1432 | 2857 |
| 428 | 20230703 | 115200 | 907162965 | 1433 | 1431 | 1433 | 1431 | 1264 |
| 429 | 20230703 | 115100 | 905352910 | 1431 | 1429 | 1431 | 1429 | 6945 |
| 430 | 20230703 | 115000 | 895427430 | 1429 | 1429 | 1429 | 1429 | 201 |
| 431 | 20230703 | 114900 | 895140201 | 1429 | 1428 | 1429 | 1428 | 1600 |
| 432 | 20230703 | 114800 | 892855381 | 1428 | 1424 | 1428 | 1424 | 741 |
| 433 | 20230703 | 114700 | 891798033 | 1424 | 1424 | 1424 | 1424 | 50 |
| 434 | 20230703 | 114600 | 891726833 | 1423 | 1423 | 1423 | 1423 | 60 |
| 435 | 20230703 | 114500 | 891641453 | 1422 | 1422 | 1422 | 1422 | 5075 |
| 436 | 20230703 | 114400 | 884424803 | 1422 | 1422 | 1422 | 1422 | 682 |
| 437 | 20230703 | 114300 | 883454999 | 1428 | 1421 | 1428 | 1421 | 605 |
| 438 | 20230703 | 114200 | 882595259 | 1421 | 1421 | 1421 | 1421 | 507 |
| 439 | 20230703 | 114100 | 881874812 | 1421 | 1421 | 1421 | 1421 | 2739 |
| 440 | 20230703 | 114000 | 877982693 | 1421 | 1423 | 1423 | 1421 | 1611 |
| 441 | 20230703 | 113900 | 875693218 | 1423 | 1423 | 1423 | 1423 | 201 |
| 442 | 20230703 | 113800 | 875407195 | 1423 | 1425 | 1425 | 1423 | 4093 |
| 443 | 20230703 | 113700 | 869577764 | 1424 | 1424 | 1424 | 1424 | 813 |
| 444 | 20230703 | 113600 | 868420052 | 1429 | 1429 | 1429 | 1429 | 200 |
| 445 | 20230703 | 113500 | 868134252 | 1429 | 1429 | 1429 | 1429 | 0 |
| 446 | 20230703 | 113400 | 868134252 | 1429 | 1423 | 1429 | 1423 | 51 |
| 447 | 20230703 | 113300 | 868061673 | 1429 | 1429 | 1429 | 1429 | 241 |
| 448 | 20230703 | 113200 | 867717284 | 1428 | 1427 | 1428 | 1427 | 161 |
| 449 | 20230703 | 113100 | 867487387 | 1428 | 1427 | 1428 | 1427 | 420 |
| 450 | 20230703 | 113000 | 866887996 | 1423 | 1423 | 1423 | 1423 | 0 |
| 451 | 20230703 | 112900 | 866887996 | 1423 | 1427 | 1427 | 1423 | 81 |
| 452 | 20230703 | 112800 | 866772449 | 1422 | 1422 | 1422 | 1422 | 69 |
| 453 | 20230703 | 112700 | 866674331 | 1420 | 1421 | 1422 | 1420 | 1247 |
| 454 | 20230703 | 112600 | 864902897 | 1420 | 1422 | 1422 | 1420 | 447 |
| 455 | 20230703 | 112500 | 864267343 | 1420 | 1420 | 1422 | 1420 | 811 |
| 456 | 20230703 | 112400 | 863115701 | 1421 | 1426 | 1426 | 1421 | 5026 |
| 457 | 20230703 | 112300 | 855968501 | 1428 | 1427 | 1428 | 1426 | 4635 |
| 458 | 20230703 | 112200 | 849358053 | 1428 | 1428 | 1428 | 1428 | 550 |
| 459 | 20230703 | 112100 | 848572653 | 1430 | 1430 | 1430 | 1430 | 699 |
| 460 | 20230703 | 112000 | 847573083 | 1430 | 1431 | 1431 | 1430 | 2510 |
| 461 | 20230703 | 111900 | 843983370 | 1432 | 1432 | 1432 | 1432 | 92 |
| 462 | 20230703 | 111800 | 843851626 | 1432 | 1432 | 1432 | 1432 | 8 |
| 463 | 20230703 | 111700 | 843840170 | 1437 | 1432 | 1437 | 1431 | 196 |
| 464 | 20230703 | 111600 | 843558619 | 1431 | 1436 | 1436 | 1431 | 760 |
| 465 | 20230703 | 111500 | 842470374 | 1434 | 1437 | 1437 | 1434 | 1378 |
| 466 | 20230703 | 111400 | 840492415 | 1431 | 1431 | 1437 | 1431 | 2862 |
| 467 | 20230703 | 111300 | 836380195 | 1437 | 1437 | 1437 | 1437 | 132 |
| 468 | 20230703 | 111200 | 836190511 | 1437 | 1437 | 1437 | 1437 | 0 |
| 469 | 20230703 | 111100 | 836190511 | 1437 | 1437 | 1437 | 1437 | 37 |
| 470 | 20230703 | 111000 | 836137342 | 1439 | 1439 | 1439 | 1439 | 0 |
| 471 | 20230703 | 110900 | 836137342 | 1439 | 1430 | 1440 | 1430 | 5679 |
| 472 | 20230703 | 110800 | 827983284 | 1437 | 1430 | 1437 | 1430 | 7 |
| 473 | 20230703 | 110700 | 827973267 | 1439 | 1440 | 1440 | 1439 | 1251 |
| 474 | 20230703 | 110600 | 826172311 | 1440 | 1430 | 1440 | 1430 | 2606 |
| 475 | 20230703 | 110500 | 822435073 | 1430 | 1428 | 1430 | 1426 | 1320 |
| 476 | 20230703 | 110400 | 820552616 | 1427 | 1430 | 1430 | 1427 | 535 |
| 477 | 20230703 | 110300 | 819787971 | 1430 | 1429 | 1430 | 1429 | 410 |
| 478 | 20230703 | 110200 | 819201676 | 1426 | 1426 | 1430 | 1426 | 525 |
| 479 | 20230703 | 110100 | 818452327 | 1430 | 1429 | 1430 | 1426 | 191 |
| 480 | 20230703 | 110000 | 818179706 | 1430 | 1430 | 1430 | 1425 | 1151 |
| 481 | 20230703 | 105900 | 816534025 | 1429 | 1422 | 1429 | 1422 | 7623 |
| 482 | 20230703 | 105800 | 805677724 | 1422 | 1430 | 1430 | 1422 | 9151 |
| 483 | 20230703 | 105700 | 792608598 | 1431 | 1432 | 1433 | 1430 | 6712 |
| 484 | 20230703 | 105600 | 783005181 | 1431 | 1433 | 1433 | 1431 | 478 |
| 485 | 20230703 | 105500 | 782320627 | 1433 | 1437 | 1440 | 1433 | 9191 |
| 486 | 20230703 | 105400 | 769136289 | 1440 | 1442 | 1442 | 1440 | 19673 |
| 487 | 20230703 | 105300 | 740807165 | 1442 | 1442 | 1442 | 1440 | 1847 |
| 488 | 20230703 | 105200 | 738147253 | 1444 | 1444 | 1444 | 1440 | 1151 |
| 489 | 20230703 | 105100 | 736485769 | 1440 | 1443 | 1444 | 1440 | 7154 |
| 490 | 20230703 | 105000 | 726160051 | 1443 | 1438 | 1444 | 1438 | 7092 |
| 491 | 20230703 | 104900 | 715922143 | 1437 | 1437 | 1437 | 1436 | 2029 |
| 492 | 20230703 | 104800 | 713006540 | 1437 | 1439 | 1439 | 1437 | 10136 |
| 493 | 20230703 | 104700 | 698429072 | 1439 | 1444 | 1444 | 1439 | 7635 |
| 494 | 20230703 | 104600 | 687432844 | 1444 | 1442 | 1444 | 1440 | 48897 |
| 495 | 20230703 | 104500 | 616996228 | 1442 | 1442 | 1442 | 1441 | 2240 |
| 496 | 20230703 | 104400 | 613766198 | 1442 | 1441 | 1442 | 1439 | 1021 |
| 497 | 20230703 | 104300 | 612296218 | 1443 | 1437 | 1443 | 1437 | 2847 |
| 498 | 20230703 | 104200 | 608203572 | 1443 | 1437 | 1443 | 1437 | 860 |
| 499 | 20230703 | 104100 | 606965873 | 1442 | 1443 | 1443 | 1442 | 5951 |
| 500 | 20230703 | 104000 | 598384524 | 1443 | 1443 | 1443 | 1442 | 3529 |
| 501 | 20230703 | 103900 | 593294203 | 1443 | 1441 | 1443 | 1440 | 12472 |
| 502 | 20230703 | 103800 | 575311763 | 1441 | 1440 | 1441 | 1435 | 5477 |
| 503 | 20230703 | 103700 | 567425697 | 1440 | 1439 | 1440 | 1435 | 2122 |
| 504 | 20230703 | 103600 | 564375180 | 1439 | 1435 | 1441 | 1435 | 770 |
| 505 | 20230703 | 103500 | 563267402 | 1435 | 1442 | 1442 | 1435 | 6951 |
| 506 | 20230703 | 103400 | 553279662 | 1438 | 1438 | 1444 | 1437 | 8374 |
| 507 | 20230703 | 103300 | 541217479 | 1438 | 1440 | 1441 | 1438 | 12507 |
| 508 | 20230703 | 103200 | 523208435 | 1441 | 1435 | 1441 | 1434 | 26452 |
| 509 | 20230703 | 103100 | 485176041 | 1435 | 1432 | 1435 | 1430 | 10329 |
| 510 | 20230703 | 103000 | 470370930 | 1433 | 1430 | 1433 | 1429 | 28071 |
| 511 | 20230703 | 102900 | 430209172 | 1428 | 1424 | 1429 | 1424 | 23929 |
| 512 | 20230703 | 102800 | 396055773 | 1425 | 1423 | 1425 | 1423 | 206 |
| 513 | 20230703 | 102700 | 395762232 | 1425 | 1425 | 1425 | 1425 | 376 |
| 514 | 20230703 | 102600 | 395226432 | 1425 | 1425 | 1425 | 1424 | 90 |
| 515 | 20230703 | 102500 | 395098194 | 1425 | 1425 | 1425 | 1425 | 13 |
| 516 | 20230703 | 102400 | 395079669 | 1425 | 1422 | 1428 | 1422 | 1106 |
| 517 | 20230703 | 102300 | 393501840 | 1427 | 1419 | 1428 | 1419 | 20815 |
| 518 | 20230703 | 102200 | 363825337 | 1419 | 1418 | 1419 | 1418 | 473 |
| 519 | 20230703 | 102100 | 363154572 | 1418 | 1420 | 1420 | 1417 | 995 |
| 520 | 20230703 | 102000 | 361742629 | 1420 | 1423 | 1423 | 1420 | 1001 |
| 521 | 20230703 | 101900 | 360321206 | 1420 | 1420 | 1420 | 1420 | 1793 |
| 522 | 20230703 | 101800 | 357775146 | 1420 | 1423 | 1423 | 1420 | 563 |
| 523 | 20230703 | 101700 | 356975656 | 1422 | 1422 | 1422 | 1422 | 10 |
| 524 | 20230703 | 101600 | 356961436 | 1420 | 1420 | 1420 | 1420 | 1000 |
| 525 | 20230703 | 101500 | 355541436 | 1425 | 1420 | 1425 | 1420 | 1461 |
| 526 | 20230703 | 101400 | 353461920 | 1420 | 1422 | 1422 | 1419 | 1114 |
| 527 | 20230703 | 101300 | 351878202 | 1423 | 1423 | 1423 | 1423 | 1 |
| 528 | 20230703 | 101200 | 351876779 | 1421 | 1424 | 1424 | 1421 | 10639 |
| 529 | 20230703 | 101100 | 336752014 | 1425 | 1425 | 1425 | 1425 | 375 |
| 530 | 20230703 | 101000 | 336217639 | 1425 | 1423 | 1426 | 1423 | 8636 |
| 531 | 20230703 | 100900 | 323912004 | 1423 | 1422 | 1424 | 1422 | 8540 |
| 532 | 20230703 | 100800 | 311757135 | 1422 | 1421 | 1422 | 1419 | 3298 |
| 533 | 20230703 | 100700 | 307070919 | 1421 | 1421 | 1422 | 1421 | 1140 |
| 534 | 20230703 | 100600 | 305450835 | 1421 | 1415 | 1422 | 1415 | 21826 |
| 535 | 20230703 | 100500 | 274475529 | 1413 | 1413 | 1416 | 1413 | 6037 |
| 536 | 20230703 | 100400 | 265942031 | 1413 | 1413 | 1413 | 1413 | 0 |
| 537 | 20230703 | 100300 | 265942031 | 1413 | 1413 | 1413 | 1412 | 357 |
| 538 | 20230703 | 100200 | 265437876 | 1413 | 1414 | 1414 | 1413 | 909 |
| 539 | 20230703 | 100100 | 264152739 | 1413 | 1414 | 1414 | 1413 | 390 |
| 540 | 20230703 | 100000 | 263601379 | 1415 | 1412 | 1415 | 1412 | 1727 |
| 541 | 20230703 | 095900 | 261158825 | 1412 | 1412 | 1412 | 1412 | 1282 |
| 542 | 20230703 | 095800 | 259348641 | 1412 | 1412 | 1412 | 1412 | 216 |
| 543 | 20230703 | 095700 | 259043649 | 1414 | 1415 | 1415 | 1412 | 362 |
| 544 | 20230703 | 095600 | 258531852 | 1416 | 1416 | 1417 | 1416 | 2533 |
| 545 | 20230703 | 095500 | 254943171 | 1417 | 1414 | 1418 | 1414 | 14051 |
| 546 | 20230703 | 095400 | 235054418 | 1413 | 1407 | 1413 | 1407 | 32306 |
| 547 | 20230703 | 095300 | 189533373 | 1408 | 1408 | 1408 | 1408 | 0 |
| 548 | 20230703 | 095200 | 189533373 | 1408 | 1408 | 1408 | 1408 | 133 |
| 549 | 20230703 | 095100 | 189346109 | 1409 | 1407 | 1409 | 1407 | 167 |
| 550 | 20230703 | 095000 | 189110812 | 1408 | 1407 | 1408 | 1406 | 108 |
| 551 | 20230703 | 094900 | 188958834 | 1407 | 1407 | 1407 | 1407 | 780 |
| 552 | 20230703 | 094800 | 187861374 | 1407 | 1405 | 1407 | 1405 | 1036 |
| 553 | 20230703 | 094700 | 186405724 | 1404 | 1404 | 1404 | 1404 | 5 |
| 554 | 20230703 | 094600 | 186398704 | 1404 | 1405 | 1405 | 1404 | 850 |
| 555 | 20230703 | 094500 | 185204504 | 1405 | 1405 | 1407 | 1405 | 1036 |
| 556 | 20230703 | 094400 | 183748922 | 1405 | 1405 | 1405 | 1405 | 500 |
| 557 | 20230703 | 094300 | 183046422 | 1405 | 1405 | 1405 | 1405 | 399 |
| 558 | 20230703 | 094200 | 182485827 | 1405 | 1405 | 1405 | 1405 | 0 |
| 559 | 20230703 | 094100 | 182485827 | 1405 | 1402 | 1405 | 1401 | 411 |
| 560 | 20230703 | 094000 | 181909289 | 1401 | 1401 | 1401 | 1401 | 0 |
| 561 | 20230703 | 093900 | 181909289 | 1401 | 1401 | 1401 | 1401 | 0 |
| 562 | 20230703 | 093800 | 181909289 | 1401 | 1401 | 1401 | 1401 | 419 |
| 563 | 20230703 | 093700 | 181322270 | 1401 | 1410 | 1410 | 1401 | 11 |
| 564 | 20230703 | 093600 | 181306850 | 1398 | 1403 | 1403 | 1398 | 2401 |
| 565 | 20230703 | 093500 | 177944439 | 1404 | 1411 | 1412 | 1404 | 5479 |
| 566 | 20230703 | 093400 | 170239922 | 1411 | 1409 | 1412 | 1404 | 1141 |
| 567 | 20230703 | 093300 | 168636705 | 1410 | 1411 | 1411 | 1410 | 480 |
| 568 | 20230703 | 093200 | 167959741 | 1411 | 1412 | 1413 | 1411 | 2925 |
| 569 | 20230703 | 093100 | 163830690 | 1411 | 1410 | 1411 | 1410 | 1392 |
| 570 | 20230703 | 093000 | 161867419 | 1409 | 1408 | 1409 | 1408 | 1071 |
| 571 | 20230703 | 092900 | 160358714 | 1408 | 1406 | 1408 | 1406 | 567 |
| 572 | 20230703 | 092800 | 159560396 | 1405 | 1405 | 1405 | 1405 | 299 |
| 573 | 20230703 | 092700 | 159140301 | 1404 | 1404 | 1404 | 1404 | 1298 |
| 574 | 20230703 | 092600 | 157317909 | 1404 | 1404 | 1404 | 1403 | 812 |
| 575 | 20230703 | 092500 | 156178061 | 1404 | 1400 | 1404 | 1400 | 3250 |
| 576 | 20230703 | 092400 | 151627805 | 1400 | 1400 | 1400 | 1399 | 2046 |
| 577 | 20230703 | 092300 | 148764880 | 1403 | 1407 | 1407 | 1403 | 445 |
| 578 | 20230703 | 092200 | 148140053 | 1408 | 1408 | 1408 | 1408 | 120 |
| 579 | 20230703 | 092100 | 147971093 | 1409 | 1404 | 1409 | 1404 | 1469 |
| 580 | 20230703 | 092000 | 145908612 | 1404 | 1403 | 1411 | 1403 | 4977 |
| 581 | 20230703 | 091900 | 138905449 | 1403 | 1400 | 1403 | 1400 | 4177 |
| 582 | 20230703 | 091800 | 133057529 | 1399 | 1400 | 1400 | 1393 | 3546 |
| 583 | 20230703 | 091700 | 128096009 | 1400 | 1399 | 1400 | 1391 | 1375 |
| 584 | 20230703 | 091600 | 126174160 | 1392 | 1400 | 1400 | 1392 | 5419 |
| 585 | 20230703 | 091500 | 118601754 | 1381 | 1400 | 1405 | 1365 | 16553 |
| 586 | 20230703 | 091400 | 95744524 | 1405 | 1406 | 1406 | 1400 | 9934 |
| 587 | 20230703 | 091300 | 81815913 | 1406 | 1408 | 1409 | 1406 | 799 |
| 588 | 20230703 | 091200 | 80691713 | 1407 | 1409 | 1410 | 1407 | 1312 |
| 589 | 20230703 | 091100 | 78843604 | 1410 | 1409 | 1414 | 1409 | 5222 |
| 590 | 20230703 | 091000 | 71477847 | 1409 | 1408 | 1410 | 1405 | 3051 |
| 591 | 20230703 | 090900 | 67179813 | 1408 | 1405 | 1410 | 1405 | 10506 |
| 592 | 20230703 | 090800 | 52399081 | 1405 | 1406 | 1406 | 1404 | 894 |
| 593 | 20230703 | 090700 | 51143226 | 1406 | 1395 | 1406 | 1395 | 20297 |
| 594 | 20230703 | 090600 | 22700513 | 1395 | 1395 | 1395 | 1395 | 1 |
| 595 | 20230703 | 090500 | 22699118 | 1390 | 1390 | 1398 | 1390 | 225 |
| 596 | 20230703 | 090400 | 22384768 | 1390 | 1389 | 1390 | 1389 | 1276 |
| 597 | 20230703 | 090300 | 20611129 | 1390 | 1390 | 1390 | 1390 | 735 |
| 598 | 20230703 | 090200 | 19589479 | 1390 | 1390 | 1400 | 1390 | 636 |
| 599 | 20230703 | 090100 | 18701029 | 1386 | 1386 | 1386 | 1386 | 7936 |
| 600 | 20230703 | 090000 | 7701733 | 1386 | 1386 | 1386 | 1385 | 5358 |