30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 3 | 20230704 | 190800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 4 | 20230704 | 190700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 5 | 20230704 | 190600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 6 | 20230704 | 190500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 7 | 20230704 | 190400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 8 | 20230704 | 190300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 9 | 20230704 | 190200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 10 | 20230704 | 190100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 11 | 20230704 | 190000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 12 | 20230704 | 185900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 13 | 20230704 | 185800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 14 | 20230704 | 185700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 15 | 20230704 | 185600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 16 | 20230704 | 185500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 17 | 20230704 | 185400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 18 | 20230704 | 185300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 19 | 20230704 | 185200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 20 | 20230704 | 185100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 21 | 20230704 | 185000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 22 | 20230704 | 184900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 23 | 20230704 | 184800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 24 | 20230704 | 184700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 25 | 20230704 | 184600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 26 | 20230704 | 184500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 27 | 20230704 | 184400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 28 | 20230704 | 184300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 29 | 20230704 | 184200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 30 | 20230704 | 184100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 31 | 20230704 | 184000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 32 | 20230704 | 183900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 33 | 20230704 | 183800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 34 | 20230704 | 183700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 35 | 20230704 | 183600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 36 | 20230704 | 183500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 37 | 20230704 | 183400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 38 | 20230704 | 183300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 39 | 20230704 | 183200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 40 | 20230704 | 183100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 41 | 20230704 | 183000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 42 | 20230704 | 182900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 43 | 20230704 | 182800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 44 | 20230704 | 182700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 45 | 20230704 | 182600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 46 | 20230704 | 182500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 47 | 20230704 | 182400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 48 | 20230704 | 182300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 49 | 20230704 | 182200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 50 | 20230704 | 182100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 51 | 20230704 | 182000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 52 | 20230704 | 181900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 53 | 20230704 | 181800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 54 | 20230704 | 181700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 55 | 20230704 | 181600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 56 | 20230704 | 181500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 57 | 20230704 | 181400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 58 | 20230704 | 181300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 59 | 20230704 | 181200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 60 | 20230704 | 181100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 61 | 20230704 | 181000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 62 | 20230704 | 180900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 63 | 20230704 | 180800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 64 | 20230704 | 180700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 65 | 20230704 | 180600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 66 | 20230704 | 180500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 67 | 20230704 | 180400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 68 | 20230704 | 180300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 69 | 20230704 | 180200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 70 | 20230704 | 180100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 71 | 20230704 | 180000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 72 | 20230704 | 175900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 73 | 20230704 | 175800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 74 | 20230704 | 175700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 75 | 20230704 | 175600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 76 | 20230704 | 175500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 77 | 20230704 | 175400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 78 | 20230704 | 175300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 79 | 20230704 | 175200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 80 | 20230704 | 175100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 81 | 20230704 | 175000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 82 | 20230704 | 174900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 83 | 20230704 | 174800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 84 | 20230704 | 174700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 85 | 20230704 | 174600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 86 | 20230704 | 174500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 87 | 20230704 | 174400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 88 | 20230704 | 174300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 89 | 20230704 | 174200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 90 | 20230704 | 174100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 91 | 20230704 | 174000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 92 | 20230704 | 173900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 93 | 20230704 | 173800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 94 | 20230704 | 173700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 95 | 20230704 | 173600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 96 | 20230704 | 173500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 97 | 20230704 | 173400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 98 | 20230704 | 173300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 99 | 20230704 | 173200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 100 | 20230704 | 173100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 101 | 20230704 | 173000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 102 | 20230704 | 172900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 103 | 20230704 | 172800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 104 | 20230704 | 172700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 105 | 20230704 | 172600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 106 | 20230704 | 172500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 107 | 20230704 | 172400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 108 | 20230704 | 172300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 109 | 20230704 | 172200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 110 | 20230704 | 172100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 111 | 20230704 | 172000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 112 | 20230704 | 171900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 113 | 20230704 | 171800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 114 | 20230704 | 171700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 115 | 20230704 | 171600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 116 | 20230704 | 171500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 117 | 20230704 | 171400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 118 | 20230704 | 171300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 119 | 20230704 | 171200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 120 | 20230704 | 171100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 121 | 20230704 | 171000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 122 | 20230704 | 170900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 123 | 20230704 | 170800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 124 | 20230704 | 170700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 125 | 20230704 | 170600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 126 | 20230704 | 170500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 127 | 20230704 | 170400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 128 | 20230704 | 170300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 129 | 20230704 | 170200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 130 | 20230704 | 170100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 131 | 20230704 | 170000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 132 | 20230704 | 165900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 133 | 20230704 | 165800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 134 | 20230704 | 165700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 135 | 20230704 | 165600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 136 | 20230704 | 165500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 137 | 20230704 | 165400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 138 | 20230704 | 165300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 139 | 20230704 | 165200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 140 | 20230704 | 165100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 141 | 20230704 | 165000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 142 | 20230704 | 164900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 143 | 20230704 | 164800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 144 | 20230704 | 164700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 145 | 20230704 | 164600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 146 | 20230704 | 164500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 147 | 20230704 | 164400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 148 | 20230704 | 164300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 149 | 20230704 | 164200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 150 | 20230704 | 164100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 151 | 20230704 | 164000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 152 | 20230704 | 163900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 153 | 20230704 | 163800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 154 | 20230704 | 163700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 155 | 20230704 | 163600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 156 | 20230704 | 163500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 157 | 20230704 | 163400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 158 | 20230704 | 163300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 159 | 20230704 | 163200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 160 | 20230704 | 163100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 161 | 20230704 | 163000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 162 | 20230704 | 162900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 163 | 20230704 | 162800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 164 | 20230704 | 162700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 165 | 20230704 | 162600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 166 | 20230704 | 162500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 167 | 20230704 | 162400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 168 | 20230704 | 162300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 169 | 20230704 | 162200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 170 | 20230704 | 162100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 171 | 20230704 | 162000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 172 | 20230704 | 161900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 173 | 20230704 | 161800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 174 | 20230704 | 161700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 175 | 20230704 | 161600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 176 | 20230704 | 161500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 177 | 20230704 | 161400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 178 | 20230704 | 161300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 179 | 20230704 | 161200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 180 | 20230704 | 161100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 181 | 20230704 | 161000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 182 | 20230704 | 160900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 183 | 20230704 | 160800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 184 | 20230704 | 160700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 185 | 20230704 | 160600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 186 | 20230704 | 160500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 187 | 20230704 | 160400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 188 | 20230704 | 160300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 189 | 20230704 | 160200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 190 | 20230704 | 160100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 191 | 20230704 | 160000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 192 | 20230704 | 155900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 193 | 20230704 | 155800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 194 | 20230704 | 155700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 195 | 20230704 | 155600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 196 | 20230704 | 155500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 197 | 20230704 | 155400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 198 | 20230704 | 155300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 199 | 20230704 | 155200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 200 | 20230704 | 155100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 201 | 20230704 | 155000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 202 | 20230704 | 154900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 203 | 20230704 | 154800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 204 | 20230704 | 154700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 205 | 20230704 | 154600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 206 | 20230704 | 154500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 207 | 20230704 | 154400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 208 | 20230704 | 154300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 209 | 20230704 | 154200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 210 | 20230704 | 154100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 211 | 20230704 | 154000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 212 | 20230704 | 153900 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 213 | 20230704 | 153800 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 214 | 20230704 | 153700 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 215 | 20230704 | 153600 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 216 | 20230704 | 153500 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 217 | 20230704 | 153400 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 218 | 20230704 | 153300 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 219 | 20230704 | 153200 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 220 | 20230704 | 153100 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 0 |
| 221 | 20230704 | 153000 | 1288716384 | 1502 | 1502 | 1502 | 1502 | 5873 |
| 222 | 20230704 | 152900 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 223 | 20230704 | 152800 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 224 | 20230704 | 152700 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 225 | 20230704 | 152600 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 226 | 20230704 | 152500 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 227 | 20230704 | 152400 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 228 | 20230704 | 152300 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 229 | 20230704 | 152200 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 230 | 20230704 | 152100 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 231 | 20230704 | 152000 | 1279895138 | 1504 | 1504 | 1504 | 1504 | 0 |
| 232 | 20230704 | 151900 | 1279895138 | 1504 | 1503 | 1504 | 1501 | 939 |
| 233 | 20230704 | 151800 | 1278483817 | 1503 | 1501 | 1503 | 1501 | 338 |
| 234 | 20230704 | 151700 | 1277976112 | 1502 | 1501 | 1502 | 1501 | 335 |
| 235 | 20230704 | 151600 | 1277473165 | 1501 | 1501 | 1501 | 1501 | 512 |
| 236 | 20230704 | 151500 | 1276704653 | 1501 | 1502 | 1502 | 1501 | 121 |
| 237 | 20230704 | 151400 | 1276522956 | 1502 | 1501 | 1503 | 1501 | 804 |
| 238 | 20230704 | 151300 | 1275315191 | 1501 | 1501 | 1501 | 1501 | 414 |
| 239 | 20230704 | 151200 | 1274693777 | 1501 | 1501 | 1501 | 1501 | 338 |
| 240 | 20230704 | 151100 | 1274186439 | 1501 | 1501 | 1501 | 1501 | 147 |
| 241 | 20230704 | 151000 | 1273965792 | 1501 | 1501 | 1501 | 1501 | 291 |
| 242 | 20230704 | 150900 | 1273529001 | 1501 | 1502 | 1502 | 1500 | 589 |
| 243 | 20230704 | 150800 | 1272645009 | 1501 | 1502 | 1502 | 1501 | 1250 |
| 244 | 20230704 | 150700 | 1270767510 | 1501 | 1502 | 1502 | 1501 | 292 |
| 245 | 20230704 | 150600 | 1270329217 | 1501 | 1500 | 1501 | 1500 | 349 |
| 246 | 20230704 | 150500 | 1269805707 | 1500 | 1501 | 1502 | 1500 | 5035 |
| 247 | 20230704 | 150400 | 1262247573 | 1502 | 1501 | 1502 | 1501 | 282 |
| 248 | 20230704 | 150300 | 1261824290 | 1501 | 1501 | 1502 | 1501 | 1075 |
| 249 | 20230704 | 150200 | 1260209933 | 1501 | 1501 | 1501 | 1500 | 618 |
| 250 | 20230704 | 150100 | 1259282365 | 1500 | 1501 | 1501 | 1500 | 162 |
| 251 | 20230704 | 150000 | 1259039349 | 1502 | 1501 | 1502 | 1500 | 1210 |
| 252 | 20230704 | 145900 | 1257223138 | 1501 | 1501 | 1502 | 1501 | 972 |
| 253 | 20230704 | 145800 | 1255764114 | 1502 | 1501 | 1502 | 1501 | 147 |
| 254 | 20230704 | 145700 | 1255543466 | 1502 | 1500 | 1502 | 1500 | 2165 |
| 255 | 20230704 | 145600 | 1252292358 | 1499 | 1499 | 1499 | 1499 | 1792 |
| 256 | 20230704 | 145500 | 1249606150 | 1500 | 1499 | 1500 | 1499 | 436 |
| 257 | 20230704 | 145400 | 1248952441 | 1499 | 1500 | 1500 | 1499 | 1468 |
| 258 | 20230704 | 145300 | 1246751763 | 1501 | 1500 | 1501 | 1499 | 7464 |
| 259 | 20230704 | 145200 | 1235555764 | 1500 | 1501 | 1501 | 1500 | 4065 |
| 260 | 20230704 | 145100 | 1229454344 | 1501 | 1501 | 1501 | 1501 | 210 |
| 261 | 20230704 | 145000 | 1229139134 | 1501 | 1502 | 1503 | 1501 | 546 |
| 262 | 20230704 | 144900 | 1228319338 | 1501 | 1501 | 1502 | 1501 | 258 |
| 263 | 20230704 | 144800 | 1227931968 | 1502 | 1502 | 1502 | 1502 | 1148 |
| 264 | 20230704 | 144700 | 1226207672 | 1502 | 1502 | 1502 | 1502 | 291 |
| 265 | 20230704 | 144600 | 1225770590 | 1502 | 1504 | 1504 | 1502 | 205 |
| 266 | 20230704 | 144500 | 1225462610 | 1504 | 1503 | 1504 | 1503 | 48 |
| 267 | 20230704 | 144400 | 1225390429 | 1503 | 1503 | 1503 | 1503 | 0 |
| 268 | 20230704 | 144300 | 1225390429 | 1503 | 1503 | 1503 | 1503 | 30 |
| 269 | 20230704 | 144200 | 1225345339 | 1503 | 1503 | 1503 | 1503 | 80 |
| 270 | 20230704 | 144100 | 1225225099 | 1502 | 1503 | 1503 | 1502 | 2 |
| 271 | 20230704 | 144000 | 1225222094 | 1503 | 1503 | 1503 | 1503 | 124 |
| 272 | 20230704 | 143900 | 1225035722 | 1502 | 1503 | 1503 | 1502 | 1801 |
| 273 | 20230704 | 143800 | 1222330590 | 1503 | 1503 | 1503 | 1503 | 2196 |
| 274 | 20230704 | 143700 | 1219030002 | 1503 | 1503 | 1503 | 1503 | 0 |
| 275 | 20230704 | 143600 | 1219030002 | 1503 | 1504 | 1504 | 1503 | 206 |
| 276 | 20230704 | 143500 | 1218720184 | 1503 | 1503 | 1503 | 1503 | 290 |
| 277 | 20230704 | 143400 | 1218284314 | 1503 | 1503 | 1503 | 1503 | 114 |
| 278 | 20230704 | 143300 | 1218112972 | 1504 | 1504 | 1504 | 1503 | 677 |
| 279 | 20230704 | 143200 | 1217094865 | 1504 | 1503 | 1504 | 1503 | 1245 |
| 280 | 20230704 | 143100 | 1215223385 | 1504 | 1504 | 1504 | 1504 | 9 |
| 281 | 20230704 | 143000 | 1215209849 | 1503 | 1504 | 1504 | 1503 | 51 |
| 282 | 20230704 | 142900 | 1215133195 | 1503 | 1503 | 1503 | 1503 | 3399 |
| 283 | 20230704 | 142800 | 1210024498 | 1502 | 1502 | 1502 | 1502 | 1 |
| 284 | 20230704 | 142700 | 1210022996 | 1503 | 1502 | 1503 | 1502 | 470 |
| 285 | 20230704 | 142600 | 1209317026 | 1503 | 1503 | 1503 | 1503 | 1000 |
| 286 | 20230704 | 142500 | 1207814026 | 1503 | 1502 | 1503 | 1502 | 311 |
| 287 | 20230704 | 142400 | 1207346893 | 1502 | 1502 | 1502 | 1502 | 900 |
| 288 | 20230704 | 142300 | 1205995093 | 1501 | 1501 | 1501 | 1501 | 0 |
| 289 | 20230704 | 142200 | 1205995093 | 1501 | 1501 | 1501 | 1501 | 51 |
| 290 | 20230704 | 142100 | 1205918542 | 1501 | 1503 | 1503 | 1501 | 501 |
| 291 | 20230704 | 142000 | 1205166537 | 1503 | 1503 | 1503 | 1503 | 1 |
| 292 | 20230704 | 141900 | 1205165034 | 1502 | 1501 | 1502 | 1501 | 2627 |
| 293 | 20230704 | 141800 | 1201219673 | 1501 | 1501 | 1501 | 1500 | 2061 |
| 294 | 20230704 | 141700 | 1198126114 | 1501 | 1501 | 1501 | 1501 | 1 |
| 295 | 20230704 | 141600 | 1198124613 | 1500 | 1500 | 1500 | 1500 | 3 |
| 296 | 20230704 | 141500 | 1198120113 | 1501 | 1501 | 1501 | 1501 | 1048 |
| 297 | 20230704 | 141400 | 1196547065 | 1500 | 1500 | 1500 | 1499 | 1199 |
| 298 | 20230704 | 141300 | 1194749566 | 1500 | 1500 | 1500 | 1500 | 0 |
| 299 | 20230704 | 141200 | 1194749566 | 1500 | 1500 | 1500 | 1500 | 1635 |
| 300 | 20230704 | 141100 | 1192297066 | 1500 | 1500 | 1500 | 1500 | 126 |
| 301 | 20230704 | 141000 | 1192108066 | 1500 | 1500 | 1500 | 1500 | 138 |
| 302 | 20230704 | 140900 | 1191901066 | 1501 | 1501 | 1501 | 1501 | 0 |
| 303 | 20230704 | 140800 | 1191901066 | 1501 | 1501 | 1501 | 1501 | 1000 |
| 304 | 20230704 | 140700 | 1190400066 | 1500 | 1500 | 1500 | 1500 | 0 |
| 305 | 20230704 | 140600 | 1190400066 | 1500 | 1501 | 1501 | 1500 | 568 |
| 306 | 20230704 | 140500 | 1189547501 | 1500 | 1500 | 1500 | 1500 | 55 |
| 307 | 20230704 | 140400 | 1189465001 | 1500 | 1500 | 1500 | 1500 | 510 |
| 308 | 20230704 | 140300 | 1188700001 | 1500 | 1500 | 1500 | 1500 | 0 |
| 309 | 20230704 | 140200 | 1188700001 | 1500 | 1500 | 1500 | 1500 | 50 |
| 310 | 20230704 | 140100 | 1188625001 | 1502 | 1501 | 1502 | 1501 | 1002 |
| 311 | 20230704 | 140000 | 1187120632 | 1501 | 1501 | 1501 | 1500 | 4970 |
| 312 | 20230704 | 135900 | 1179665471 | 1501 | 1500 | 1501 | 1500 | 2871 |
| 313 | 20230704 | 135800 | 1175358831 | 1500 | 1500 | 1501 | 1499 | 7764 |
| 314 | 20230704 | 135700 | 1163712673 | 1499 | 1497 | 1499 | 1497 | 515 |
| 315 | 20230704 | 135600 | 1162941714 | 1497 | 1497 | 1497 | 1497 | 11 |
| 316 | 20230704 | 135500 | 1162925247 | 1496 | 1496 | 1496 | 1496 | 1 |
| 317 | 20230704 | 135400 | 1162923751 | 1496 | 1496 | 1496 | 1496 | 0 |
| 318 | 20230704 | 135300 | 1162923751 | 1496 | 1497 | 1497 | 1496 | 3829 |
| 319 | 20230704 | 135200 | 1157192767 | 1497 | 1497 | 1497 | 1497 | 200 |
| 320 | 20230704 | 135100 | 1156893367 | 1496 | 1496 | 1496 | 1496 | 0 |
| 321 | 20230704 | 135000 | 1156893367 | 1496 | 1496 | 1496 | 1496 | 360 |
| 322 | 20230704 | 134900 | 1156354807 | 1496 | 1495 | 1496 | 1495 | 1402 |
| 323 | 20230704 | 134800 | 1154257416 | 1495 | 1495 | 1495 | 1495 | 2725 |
| 324 | 20230704 | 134700 | 1150183541 | 1495 | 1495 | 1495 | 1495 | 181 |
| 325 | 20230704 | 134600 | 1149912946 | 1495 | 1495 | 1495 | 1495 | 0 |
| 326 | 20230704 | 134500 | 1149912946 | 1495 | 1498 | 1498 | 1495 | 13248 |
| 327 | 20230704 | 134400 | 1130094618 | 1498 | 1498 | 1498 | 1498 | 0 |
| 328 | 20230704 | 134300 | 1130094618 | 1498 | 1497 | 1498 | 1497 | 290 |
| 329 | 20230704 | 134200 | 1129660348 | 1498 | 1498 | 1498 | 1498 | 871 |
| 330 | 20230704 | 134100 | 1128355590 | 1498 | 1498 | 1498 | 1498 | 190 |
| 331 | 20230704 | 134000 | 1128070970 | 1498 | 1498 | 1498 | 1498 | 220 |
| 332 | 20230704 | 133900 | 1127741410 | 1497 | 1497 | 1497 | 1497 | 593 |
| 333 | 20230704 | 133800 | 1126853689 | 1498 | 1498 | 1498 | 1498 | 0 |
| 334 | 20230704 | 133700 | 1126853689 | 1498 | 1497 | 1498 | 1497 | 606 |
| 335 | 20230704 | 133600 | 1125946251 | 1498 | 1498 | 1498 | 1497 | 206 |
| 336 | 20230704 | 133500 | 1125637763 | 1498 | 1498 | 1498 | 1497 | 114 |
| 337 | 20230704 | 133400 | 1125466992 | 1499 | 1499 | 1499 | 1499 | 250 |
| 338 | 20230704 | 133300 | 1125092242 | 1498 | 1498 | 1498 | 1498 | 0 |
| 339 | 20230704 | 133200 | 1125092242 | 1498 | 1498 | 1498 | 1498 | 0 |
| 340 | 20230704 | 133100 | 1125092242 | 1498 | 1498 | 1498 | 1498 | 28 |
| 341 | 20230704 | 133000 | 1125050298 | 1498 | 1499 | 1499 | 1498 | 1573 |
| 342 | 20230704 | 132900 | 1122693943 | 1499 | 1500 | 1500 | 1499 | 8 |
| 343 | 20230704 | 132800 | 1122681947 | 1500 | 1500 | 1500 | 1500 | 7 |
| 344 | 20230704 | 132700 | 1122671447 | 1500 | 1500 | 1500 | 1500 | 100 |
| 345 | 20230704 | 132600 | 1122521447 | 1500 | 1500 | 1500 | 1500 | 384 |
| 346 | 20230704 | 132500 | 1121945447 | 1502 | 1500 | 1502 | 1500 | 3206 |
| 347 | 20230704 | 132400 | 1117136343 | 1500 | 1497 | 1500 | 1497 | 2195 |
| 348 | 20230704 | 132300 | 1113849636 | 1496 | 1496 | 1496 | 1496 | 242 |
| 349 | 20230704 | 132200 | 1113487604 | 1496 | 1496 | 1496 | 1496 | 0 |
| 350 | 20230704 | 132100 | 1113487604 | 1496 | 1496 | 1496 | 1496 | 0 |
| 351 | 20230704 | 132000 | 1113487604 | 1496 | 1496 | 1496 | 1496 | 0 |
| 352 | 20230704 | 131900 | 1113487604 | 1496 | 1496 | 1496 | 1496 | 118 |
| 353 | 20230704 | 131800 | 1113311076 | 1496 | 1496 | 1496 | 1496 | 6 |
| 354 | 20230704 | 131700 | 1113302100 | 1496 | 1496 | 1496 | 1496 | 1069 |
| 355 | 20230704 | 131600 | 1111702876 | 1495 | 1496 | 1496 | 1495 | 3357 |
| 356 | 20230704 | 131500 | 1106680854 | 1496 | 1497 | 1497 | 1496 | 630 |
| 357 | 20230704 | 131400 | 1105738373 | 1495 | 1495 | 1495 | 1495 | 700 |
| 358 | 20230704 | 131300 | 1104691873 | 1495 | 1498 | 1498 | 1495 | 1742 |
| 359 | 20230704 | 131200 | 1102085264 | 1498 | 1498 | 1498 | 1498 | 6 |
| 360 | 20230704 | 131100 | 1102076276 | 1498 | 1498 | 1498 | 1498 | 11 |
| 361 | 20230704 | 131000 | 1102059798 | 1497 | 1497 | 1497 | 1497 | 15 |
| 362 | 20230704 | 130900 | 1102037343 | 1496 | 1498 | 1498 | 1496 | 3016 |
| 363 | 20230704 | 130800 | 1097524403 | 1496 | 1498 | 1498 | 1495 | 6603 |
| 364 | 20230704 | 130700 | 1087645494 | 1498 | 1498 | 1498 | 1498 | 101 |
| 365 | 20230704 | 130600 | 1087494196 | 1498 | 1499 | 1499 | 1498 | 4712 |
| 366 | 20230704 | 130500 | 1080432556 | 1499 | 1499 | 1500 | 1499 | 2087 |
| 367 | 20230704 | 130400 | 1077303120 | 1498 | 1498 | 1498 | 1498 | 37 |
| 368 | 20230704 | 130300 | 1077247694 | 1499 | 1499 | 1499 | 1499 | 1985 |
| 369 | 20230704 | 130200 | 1074272179 | 1499 | 1499 | 1499 | 1499 | 519 |
| 370 | 20230704 | 130100 | 1073494198 | 1499 | 1499 | 1499 | 1499 | 0 |
| 371 | 20230704 | 130000 | 1073494198 | 1499 | 1498 | 1499 | 1498 | 345 |
| 372 | 20230704 | 125900 | 1072977387 | 1498 | 1499 | 1499 | 1498 | 493 |
| 373 | 20230704 | 125800 | 1072238692 | 1499 | 1499 | 1499 | 1499 | 4582 |
| 374 | 20230704 | 125700 | 1065370274 | 1499 | 1499 | 1499 | 1499 | 1 |
| 375 | 20230704 | 125600 | 1065368775 | 1499 | 1499 | 1499 | 1499 | 10 |
| 376 | 20230704 | 125500 | 1065353785 | 1499 | 1500 | 1500 | 1499 | 2159 |
| 377 | 20230704 | 125400 | 1062117158 | 1500 | 1500 | 1500 | 1500 | 337 |
| 378 | 20230704 | 125300 | 1061611658 | 1500 | 1500 | 1500 | 1500 | 1 |
| 379 | 20230704 | 125200 | 1061610158 | 1500 | 1500 | 1500 | 1500 | 0 |
| 380 | 20230704 | 125100 | 1061610158 | 1500 | 1501 | 1501 | 1500 | 96 |
| 381 | 20230704 | 125000 | 1061466152 | 1500 | 1500 | 1500 | 1500 | 0 |
| 382 | 20230704 | 124900 | 1061466152 | 1500 | 1502 | 1502 | 1500 | 82 |
| 383 | 20230704 | 124800 | 1061343150 | 1499 | 1499 | 1499 | 1499 | 0 |
| 384 | 20230704 | 124700 | 1061343150 | 1499 | 1499 | 1499 | 1499 | 2630 |
| 385 | 20230704 | 124600 | 1057400780 | 1499 | 1499 | 1499 | 1499 | 1 |
| 386 | 20230704 | 124500 | 1057399281 | 1500 | 1500 | 1500 | 1500 | 0 |
| 387 | 20230704 | 124400 | 1057399281 | 1500 | 1500 | 1500 | 1500 | 876 |
| 388 | 20230704 | 124300 | 1056085281 | 1496 | 1500 | 1500 | 1496 | 256 |
| 389 | 20230704 | 124200 | 1055702121 | 1496 | 1496 | 1496 | 1496 | 0 |
| 390 | 20230704 | 124100 | 1055702121 | 1496 | 1496 | 1496 | 1496 | 0 |
| 391 | 20230704 | 124000 | 1055702121 | 1496 | 1495 | 1497 | 1495 | 619 |
| 392 | 20230704 | 123900 | 1054776083 | 1495 | 1497 | 1497 | 1495 | 2682 |
| 393 | 20230704 | 123800 | 1050763539 | 1500 | 1500 | 1500 | 1500 | 1 |
| 394 | 20230704 | 123700 | 1050762039 | 1497 | 1497 | 1497 | 1497 | 0 |
| 395 | 20230704 | 123600 | 1050762039 | 1497 | 1497 | 1497 | 1497 | 478 |
| 396 | 20230704 | 123500 | 1050046473 | 1497 | 1500 | 1500 | 1497 | 10354 |
| 397 | 20230704 | 123400 | 1034529428 | 1500 | 1500 | 1500 | 1500 | 0 |
| 398 | 20230704 | 123300 | 1034529428 | 1500 | 1500 | 1500 | 1500 | 796 |
| 399 | 20230704 | 123200 | 1033335428 | 1500 | 1500 | 1500 | 1500 | 778 |
| 400 | 20230704 | 123100 | 1032168428 | 1500 | 1500 | 1500 | 1500 | 1300 |
| 401 | 20230704 | 123000 | 1030218428 | 1500 | 1500 | 1500 | 1500 | 1 |
| 402 | 20230704 | 122900 | 1030216928 | 1500 | 1500 | 1500 | 1500 | 1 |
| 403 | 20230704 | 122800 | 1030215428 | 1500 | 1500 | 1500 | 1500 | 2766 |
| 404 | 20230704 | 122700 | 1026066428 | 1499 | 1500 | 1500 | 1499 | 200 |
| 405 | 20230704 | 122600 | 1025766478 | 1500 | 1500 | 1500 | 1500 | 1540 |
| 406 | 20230704 | 122500 | 1023456478 | 1500 | 1500 | 1500 | 1500 | 389 |
| 407 | 20230704 | 122400 | 1022872978 | 1500 | 1502 | 1502 | 1500 | 2353 |
| 408 | 20230704 | 122300 | 1019340402 | 1502 | 1502 | 1502 | 1502 | 500 |
| 409 | 20230704 | 122200 | 1018589402 | 1503 | 1503 | 1503 | 1503 | 1 |
| 410 | 20230704 | 122100 | 1018587899 | 1503 | 1500 | 1503 | 1500 | 9113 |
| 411 | 20230704 | 122000 | 1004897874 | 1500 | 1502 | 1502 | 1500 | 114 |
| 412 | 20230704 | 121900 | 1004726674 | 1500 | 1500 | 1500 | 1500 | 5 |
| 413 | 20230704 | 121800 | 1004719174 | 1500 | 1500 | 1500 | 1500 | 61 |
| 414 | 20230704 | 121700 | 1004627674 | 1500 | 1500 | 1500 | 1500 | 0 |
| 415 | 20230704 | 121600 | 1004627674 | 1500 | 1500 | 1500 | 1500 | 1 |
| 416 | 20230704 | 121500 | 1004626174 | 1500 | 1500 | 1500 | 1500 | 0 |
| 417 | 20230704 | 121400 | 1004626174 | 1500 | 1501 | 1501 | 1500 | 1531 |
| 418 | 20230704 | 121300 | 1002329673 | 1500 | 1500 | 1500 | 1500 | 0 |
| 419 | 20230704 | 121200 | 1002329673 | 1500 | 1500 | 1500 | 1500 | 3144 |
| 420 | 20230704 | 121100 | 997613673 | 1500 | 1500 | 1500 | 1500 | 6856 |
| 421 | 20230704 | 121000 | 987329673 | 1500 | 1500 | 1500 | 1500 | 49 |
| 422 | 20230704 | 120900 | 987256173 | 1500 | 1500 | 1500 | 1500 | 42 |
| 423 | 20230704 | 120800 | 987193173 | 1500 | 1500 | 1500 | 1500 | 309 |
| 424 | 20230704 | 120700 | 986729673 | 1501 | 1501 | 1501 | 1501 | 1308 |
| 425 | 20230704 | 120600 | 984766365 | 1501 | 1501 | 1501 | 1501 | 128 |
| 426 | 20230704 | 120500 | 984574237 | 1501 | 1501 | 1501 | 1501 | 86 |
| 427 | 20230704 | 120400 | 984445151 | 1501 | 1501 | 1501 | 1501 | 178 |
| 428 | 20230704 | 120300 | 984177973 | 1501 | 1502 | 1502 | 1501 | 1409 |
| 429 | 20230704 | 120200 | 982062938 | 1502 | 1502 | 1502 | 1502 | 1 |
| 430 | 20230704 | 120100 | 982061436 | 1503 | 1503 | 1503 | 1503 | 15 |
| 431 | 20230704 | 120000 | 982038891 | 1504 | 1504 | 1504 | 1504 | 2 |
| 432 | 20230704 | 115900 | 982035883 | 1502 | 1503 | 1503 | 1502 | 226 |
| 433 | 20230704 | 115800 | 981696320 | 1502 | 1502 | 1502 | 1502 | 0 |
| 434 | 20230704 | 115700 | 981696320 | 1502 | 1501 | 1502 | 1501 | 1211 |
| 435 | 20230704 | 115600 | 979877769 | 1501 | 1503 | 1503 | 1501 | 3500 |
| 436 | 20230704 | 115500 | 974622109 | 1504 | 1503 | 1504 | 1503 | 2 |
| 437 | 20230704 | 115400 | 974619102 | 1504 | 1504 | 1504 | 1504 | 1 |
| 438 | 20230704 | 115300 | 974617598 | 1503 | 1503 | 1503 | 1503 | 0 |
| 439 | 20230704 | 115200 | 974617598 | 1503 | 1503 | 1503 | 1503 | 300 |
| 440 | 20230704 | 115100 | 974166698 | 1503 | 1503 | 1503 | 1503 | 666 |
| 441 | 20230704 | 115000 | 973165700 | 1503 | 1504 | 1504 | 1503 | 377 |
| 442 | 20230704 | 114900 | 972598693 | 1504 | 1504 | 1504 | 1504 | 1045 |
| 443 | 20230704 | 114800 | 971027013 | 1504 | 1504 | 1504 | 1504 | 1085 |
| 444 | 20230704 | 114700 | 969395173 | 1505 | 1505 | 1505 | 1505 | 71 |
| 445 | 20230704 | 114600 | 969288318 | 1503 | 1503 | 1503 | 1503 | 10 |
| 446 | 20230704 | 114500 | 969273288 | 1502 | 1503 | 1503 | 1502 | 1000 |
| 447 | 20230704 | 114400 | 967771144 | 1503 | 1504 | 1504 | 1503 | 185 |
| 448 | 20230704 | 114300 | 967492997 | 1506 | 1505 | 1506 | 1505 | 645 |
| 449 | 20230704 | 114200 | 966521646 | 1502 | 1502 | 1502 | 1502 | 2728 |
| 450 | 20230704 | 114100 | 962424190 | 1502 | 1503 | 1503 | 1502 | 1714 |
| 451 | 20230704 | 114000 | 959849186 | 1503 | 1504 | 1505 | 1503 | 851 |
| 452 | 20230704 | 113900 | 958569782 | 1504 | 1504 | 1504 | 1504 | 12 |
| 453 | 20230704 | 113800 | 958551734 | 1503 | 1503 | 1503 | 1503 | 30 |
| 454 | 20230704 | 113700 | 958506644 | 1503 | 1503 | 1503 | 1503 | 2064 |
| 455 | 20230704 | 113600 | 955404452 | 1502 | 1502 | 1504 | 1502 | 121 |
| 456 | 20230704 | 113500 | 955222690 | 1502 | 1502 | 1502 | 1502 | 2799 |
| 457 | 20230704 | 113400 | 951018592 | 1502 | 1503 | 1503 | 1502 | 851 |
| 458 | 20230704 | 113300 | 949739979 | 1503 | 1504 | 1504 | 1503 | 10 |
| 459 | 20230704 | 113200 | 949724947 | 1504 | 1504 | 1504 | 1504 | 0 |
| 460 | 20230704 | 113100 | 949724947 | 1504 | 1504 | 1504 | 1504 | 3 |
| 461 | 20230704 | 113000 | 949720435 | 1500 | 1503 | 1503 | 1500 | 503 |
| 462 | 20230704 | 112900 | 948965500 | 1500 | 1501 | 1501 | 1500 | 15060 |
| 463 | 20230704 | 112800 | 926373152 | 1502 | 1502 | 1502 | 1502 | 2600 |
| 464 | 20230704 | 112700 | 922467952 | 1502 | 1502 | 1504 | 1502 | 3824 |
| 465 | 20230704 | 112600 | 916724296 | 1503 | 1503 | 1503 | 1503 | 111 |
| 466 | 20230704 | 112500 | 916557463 | 1502 | 1504 | 1504 | 1502 | 199 |
| 467 | 20230704 | 112400 | 916258341 | 1504 | 1504 | 1504 | 1504 | 2876 |
| 468 | 20230704 | 112300 | 911932837 | 1506 | 1506 | 1506 | 1506 | 0 |
| 469 | 20230704 | 112200 | 911932837 | 1506 | 1506 | 1507 | 1506 | 8975 |
| 470 | 20230704 | 112100 | 898416476 | 1506 | 1506 | 1506 | 1506 | 130 |
| 471 | 20230704 | 112000 | 898220696 | 1506 | 1507 | 1507 | 1506 | 409 |
| 472 | 20230704 | 111900 | 897604733 | 1507 | 1504 | 1507 | 1504 | 5669 |
| 473 | 20230704 | 111800 | 889066731 | 1504 | 1500 | 1504 | 1500 | 1611 |
| 474 | 20230704 | 111700 | 886650027 | 1500 | 1500 | 1500 | 1500 | 0 |
| 475 | 20230704 | 111600 | 886650027 | 1500 | 1501 | 1501 | 1500 | 900 |
| 476 | 20230704 | 111500 | 885300017 | 1500 | 1500 | 1500 | 1500 | 1 |
| 477 | 20230704 | 111400 | 885298517 | 1499 | 1501 | 1501 | 1499 | 1579 |
| 478 | 20230704 | 111300 | 882929983 | 1501 | 1501 | 1501 | 1501 | 388 |
| 479 | 20230704 | 111200 | 882347595 | 1498 | 1498 | 1498 | 1498 | 0 |
| 480 | 20230704 | 111100 | 882347595 | 1498 | 1503 | 1503 | 1498 | 10000 |
| 481 | 20230704 | 111000 | 867352311 | 1504 | 1504 | 1504 | 1504 | 57 |
| 482 | 20230704 | 110900 | 867266583 | 1504 | 1504 | 1504 | 1504 | 2816 |
| 483 | 20230704 | 110800 | 863031319 | 1505 | 1506 | 1506 | 1505 | 2505 |
| 484 | 20230704 | 110700 | 859260282 | 1506 | 1506 | 1506 | 1506 | 1002 |
| 485 | 20230704 | 110600 | 857751270 | 1507 | 1507 | 1507 | 1507 | 1000 |
| 486 | 20230704 | 110500 | 856244270 | 1507 | 1507 | 1507 | 1507 | 10 |
| 487 | 20230704 | 110400 | 856229200 | 1507 | 1507 | 1507 | 1507 | 61 |
| 488 | 20230704 | 110300 | 856137273 | 1507 | 1505 | 1507 | 1505 | 2729 |
| 489 | 20230704 | 110200 | 852028943 | 1507 | 1506 | 1507 | 1506 | 3851 |
| 490 | 20230704 | 110100 | 846226134 | 1502 | 1502 | 1505 | 1502 | 1362 |
| 491 | 20230704 | 110000 | 844178484 | 1505 | 1503 | 1505 | 1498 | 4311 |
| 492 | 20230704 | 105900 | 837707297 | 1505 | 1505 | 1505 | 1505 | 2324 |
| 493 | 20230704 | 105800 | 834209677 | 1506 | 1504 | 1506 | 1504 | 3605 |
| 494 | 20230704 | 105700 | 828785306 | 1504 | 1504 | 1504 | 1502 | 1406 |
| 495 | 20230704 | 105600 | 826671674 | 1504 | 1501 | 1504 | 1501 | 3787 |
| 496 | 20230704 | 105500 | 820980637 | 1501 | 1501 | 1501 | 1501 | 102 |
| 497 | 20230704 | 105400 | 820827535 | 1501 | 1502 | 1502 | 1501 | 646 |
| 498 | 20230704 | 105300 | 819857885 | 1502 | 1502 | 1502 | 1502 | 1100 |
| 499 | 20230704 | 105200 | 818205685 | 1502 | 1502 | 1502 | 1502 | 5700 |
| 500 | 20230704 | 105100 | 809644285 | 1501 | 1500 | 1501 | 1500 | 2568 |
| 501 | 20230704 | 105000 | 805790222 | 1500 | 1498 | 1500 | 1498 | 4393 |
| 502 | 20230704 | 104900 | 799206980 | 1498 | 1498 | 1498 | 1498 | 1637 |
| 503 | 20230704 | 104800 | 796754754 | 1499 | 1499 | 1499 | 1499 | 105 |
| 504 | 20230704 | 104700 | 796597359 | 1499 | 1500 | 1500 | 1499 | 3143 |
| 505 | 20230704 | 104600 | 791885002 | 1501 | 1500 | 1501 | 1500 | 1076 |
| 506 | 20230704 | 104500 | 790270926 | 1501 | 1500 | 1501 | 1500 | 3858 |
| 507 | 20230704 | 104400 | 784480968 | 1498 | 1501 | 1501 | 1498 | 2648 |
| 508 | 20230704 | 104300 | 780511592 | 1501 | 1498 | 1502 | 1498 | 5338 |
| 509 | 20230704 | 104200 | 772507117 | 1497 | 1493 | 1497 | 1493 | 2743 |
| 510 | 20230704 | 104100 | 768403547 | 1495 | 1495 | 1495 | 1493 | 11866 |
| 511 | 20230704 | 104000 | 750663897 | 1494 | 1489 | 1494 | 1489 | 4982 |
| 512 | 20230704 | 103900 | 743237065 | 1488 | 1485 | 1488 | 1485 | 9804 |
| 513 | 20230704 | 103800 | 728651679 | 1485 | 1485 | 1485 | 1484 | 9056 |
| 514 | 20230704 | 103700 | 715208652 | 1484 | 1486 | 1486 | 1484 | 6562 |
| 515 | 20230704 | 103600 | 705462604 | 1486 | 1486 | 1486 | 1486 | 69 |
| 516 | 20230704 | 103500 | 705360070 | 1486 | 1486 | 1486 | 1486 | 329 |
| 517 | 20230704 | 103400 | 704871176 | 1488 | 1488 | 1488 | 1486 | 1045 |
| 518 | 20230704 | 103300 | 703318226 | 1486 | 1487 | 1487 | 1486 | 1000 |
| 519 | 20230704 | 103200 | 701831521 | 1489 | 1489 | 1489 | 1489 | 0 |
| 520 | 20230704 | 103100 | 701831521 | 1489 | 1489 | 1489 | 1489 | 410 |
| 521 | 20230704 | 103000 | 701221031 | 1489 | 1488 | 1489 | 1488 | 451 |
| 522 | 20230704 | 102900 | 700549892 | 1488 | 1488 | 1488 | 1488 | 100 |
| 523 | 20230704 | 102800 | 700401092 | 1486 | 1486 | 1486 | 1484 | 2964 |
| 524 | 20230704 | 102700 | 695999716 | 1486 | 1486 | 1486 | 1485 | 5611 |
| 525 | 20230704 | 102600 | 687666770 | 1486 | 1485 | 1486 | 1485 | 1500 |
| 526 | 20230704 | 102500 | 685438770 | 1485 | 1485 | 1485 | 1485 | 2561 |
| 527 | 20230704 | 102400 | 681635685 | 1486 | 1485 | 1486 | 1485 | 244 |
| 528 | 20230704 | 102300 | 681273155 | 1486 | 1486 | 1486 | 1486 | 100 |
| 529 | 20230704 | 102200 | 681124555 | 1486 | 1486 | 1486 | 1485 | 232 |
| 530 | 20230704 | 102100 | 680779806 | 1486 | 1486 | 1488 | 1485 | 2693 |
| 531 | 20230704 | 102000 | 676778286 | 1488 | 1487 | 1488 | 1486 | 5812 |
| 532 | 20230704 | 101900 | 668140938 | 1488 | 1488 | 1488 | 1487 | 3662 |
| 533 | 20230704 | 101800 | 662691904 | 1488 | 1487 | 1488 | 1487 | 528 |
| 534 | 20230704 | 101700 | 661906767 | 1487 | 1487 | 1487 | 1487 | 247 |
| 535 | 20230704 | 101600 | 661539478 | 1487 | 1487 | 1487 | 1487 | 573 |
| 536 | 20230704 | 101500 | 660687427 | 1487 | 1488 | 1488 | 1487 | 108 |
| 537 | 20230704 | 101400 | 660526813 | 1488 | 1488 | 1488 | 1488 | 204 |
| 538 | 20230704 | 101300 | 660223261 | 1488 | 1488 | 1488 | 1488 | 250 |
| 539 | 20230704 | 101200 | 659851261 | 1488 | 1488 | 1488 | 1488 | 1375 |
| 540 | 20230704 | 101100 | 657805261 | 1488 | 1488 | 1488 | 1488 | 436 |
| 541 | 20230704 | 101000 | 657156493 | 1487 | 1488 | 1488 | 1487 | 1943 |
| 542 | 20230704 | 100900 | 654265321 | 1488 | 1488 | 1488 | 1488 | 1002 |
| 543 | 20230704 | 100800 | 652774345 | 1488 | 1487 | 1488 | 1487 | 3129 |
| 544 | 20230704 | 100700 | 648119223 | 1487 | 1487 | 1487 | 1487 | 2999 |
| 545 | 20230704 | 100600 | 643659710 | 1487 | 1488 | 1488 | 1487 | 1307 |
| 546 | 20230704 | 100500 | 641715501 | 1488 | 1488 | 1488 | 1488 | 555 |
| 547 | 20230704 | 100400 | 640889661 | 1488 | 1488 | 1488 | 1488 | 4071 |
| 548 | 20230704 | 100300 | 634832013 | 1488 | 1488 | 1489 | 1488 | 5790 |
| 549 | 20230704 | 100200 | 626216491 | 1488 | 1488 | 1488 | 1488 | 0 |
| 550 | 20230704 | 100100 | 626216491 | 1488 | 1487 | 1488 | 1486 | 1901 |
| 551 | 20230704 | 100000 | 623390600 | 1487 | 1487 | 1487 | 1486 | 2020 |
| 552 | 20230704 | 095900 | 620387860 | 1486 | 1486 | 1486 | 1485 | 3534 |
| 553 | 20230704 | 095800 | 615136337 | 1486 | 1487 | 1487 | 1486 | 768 |
| 554 | 20230704 | 095700 | 613994347 | 1486 | 1486 | 1486 | 1486 | 553 |
| 555 | 20230704 | 095600 | 613172589 | 1487 | 1487 | 1487 | 1487 | 4689 |
| 556 | 20230704 | 095500 | 606200046 | 1487 | 1487 | 1487 | 1487 | 323 |
| 557 | 20230704 | 095400 | 605719745 | 1487 | 1486 | 1487 | 1485 | 2644 |
| 558 | 20230704 | 095300 | 601790942 | 1487 | 1487 | 1487 | 1487 | 192 |
| 559 | 20230704 | 095200 | 601505438 | 1487 | 1490 | 1490 | 1487 | 882 |
| 560 | 20230704 | 095100 | 600193315 | 1487 | 1486 | 1487 | 1485 | 9149 |
| 561 | 20230704 | 095000 | 586603182 | 1487 | 1487 | 1487 | 1487 | 2732 |
| 562 | 20230704 | 094900 | 582540698 | 1491 | 1491 | 1491 | 1491 | 0 |
| 563 | 20230704 | 094800 | 582540698 | 1491 | 1487 | 1491 | 1486 | 1446 |
| 564 | 20230704 | 094700 | 580389106 | 1486 | 1489 | 1492 | 1485 | 34597 |
| 565 | 20230704 | 094600 | 528957557 | 1488 | 1489 | 1490 | 1488 | 2416 |
| 566 | 20230704 | 094500 | 525362326 | 1493 | 1493 | 1493 | 1493 | 102 |
| 567 | 20230704 | 094400 | 525210040 | 1494 | 1494 | 1494 | 1494 | 0 |
| 568 | 20230704 | 094300 | 525210040 | 1494 | 1487 | 1494 | 1487 | 372 |
| 569 | 20230704 | 094200 | 524656730 | 1486 | 1487 | 1487 | 1486 | 7680 |
| 570 | 20230704 | 094100 | 513236581 | 1487 | 1491 | 1491 | 1487 | 16355 |
| 571 | 20230704 | 094000 | 488894859 | 1494 | 1494 | 1494 | 1491 | 1169 |
| 572 | 20230704 | 093900 | 487150231 | 1494 | 1494 | 1494 | 1494 | 14 |
| 573 | 20230704 | 093800 | 487129315 | 1495 | 1493 | 1495 | 1490 | 5019 |
| 574 | 20230704 | 093700 | 479641750 | 1493 | 1495 | 1499 | 1493 | 2948 |
| 575 | 20230704 | 093600 | 475237061 | 1499 | 1495 | 1499 | 1495 | 41 |
| 576 | 20230704 | 093500 | 475175702 | 1495 | 1496 | 1496 | 1495 | 11834 |
| 577 | 20230704 | 093400 | 457483237 | 1499 | 1495 | 1499 | 1495 | 280 |
| 578 | 20230704 | 093300 | 457064553 | 1495 | 1494 | 1495 | 1493 | 1128 |
| 579 | 20230704 | 093200 | 455379081 | 1494 | 1491 | 1494 | 1490 | 2814 |
| 580 | 20230704 | 093100 | 451179746 | 1491 | 1491 | 1492 | 1490 | 1074 |
| 581 | 20230704 | 093000 | 449578929 | 1490 | 1491 | 1491 | 1490 | 779 |
| 582 | 20230704 | 092900 | 448417986 | 1491 | 1490 | 1492 | 1490 | 2218 |
| 583 | 20230704 | 092800 | 445110226 | 1490 | 1489 | 1490 | 1489 | 6129 |
| 584 | 20230704 | 092700 | 435980616 | 1489 | 1488 | 1490 | 1487 | 4564 |
| 585 | 20230704 | 092600 | 429188366 | 1489 | 1490 | 1490 | 1489 | 4253 |
| 586 | 20230704 | 092500 | 422855546 | 1489 | 1490 | 1490 | 1487 | 3699 |
| 587 | 20230704 | 092400 | 417347963 | 1491 | 1491 | 1491 | 1491 | 546 |
| 588 | 20230704 | 092300 | 416533877 | 1491 | 1495 | 1495 | 1485 | 31699 |
| 589 | 20230704 | 092200 | 369351249 | 1493 | 1498 | 1498 | 1493 | 22267 |
| 590 | 20230704 | 092100 | 336039918 | 1498 | 1498 | 1499 | 1498 | 627 |
| 591 | 20230704 | 092000 | 335100660 | 1498 | 1498 | 1499 | 1498 | 5778 |
| 592 | 20230704 | 091900 | 326442706 | 1498 | 1502 | 1502 | 1498 | 12571 |
| 593 | 20230704 | 091800 | 307587717 | 1503 | 1503 | 1503 | 1502 | 207 |
| 594 | 20230704 | 091700 | 307276603 | 1503 | 1504 | 1504 | 1502 | 11706 |
| 595 | 20230704 | 091600 | 289689565 | 1508 | 1504 | 1508 | 1503 | 107 |
| 596 | 20230704 | 091500 | 289528640 | 1503 | 1507 | 1507 | 1503 | 3693 |
| 597 | 20230704 | 091400 | 283975609 | 1505 | 1505 | 1505 | 1502 | 2224 |
| 598 | 20230704 | 091300 | 280633600 | 1506 | 1512 | 1513 | 1506 | 10860 |
| 599 | 20230704 | 091200 | 264229493 | 1512 | 1512 | 1513 | 1510 | 8089 |
| 600 | 20230704 | 091100 | 251995354 | 1512 | 1511 | 1514 | 1506 | 8272 |
| 601 | 20230704 | 091000 | 239518092 | 1511 | 1496 | 1514 | 1496 | 10282 |
| 602 | 20230704 | 090900 | 224014551 | 1500 | 1497 | 1500 | 1496 | 674 |
| 603 | 20230704 | 090800 | 223005774 | 1496 | 1501 | 1501 | 1496 | 4434 |
| 604 | 20230704 | 090700 | 216359785 | 1496 | 1497 | 1501 | 1495 | 33438 |
| 605 | 20230704 | 090600 | 166335366 | 1497 | 1498 | 1498 | 1496 | 13399 |
| 606 | 20230704 | 090500 | 146277614 | 1499 | 1501 | 1501 | 1499 | 8943 |
| 607 | 20230704 | 090400 | 132867779 | 1502 | 1500 | 1502 | 1500 | 5746 |
| 608 | 20230704 | 090300 | 124248506 | 1500 | 1502 | 1502 | 1499 | 13738 |
| 609 | 20230704 | 090200 | 103638103 | 1502 | 1502 | 1507 | 1501 | 5547 |
| 610 | 20230704 | 090100 | 95309704 | 1502 | 1517 | 1517 | 1502 | 11174 |
| 611 | 20230704 | 090000 | 78471958 | 1510 | 1516 | 1519 | 1509 | 48018 |