29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 3 | 20230706 | 185300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 4 | 20230706 | 185200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 5 | 20230706 | 185100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 6 | 20230706 | 185000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 7 | 20230706 | 184900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 8 | 20230706 | 184800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 9 | 20230706 | 184700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 10 | 20230706 | 184600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 11 | 20230706 | 184500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 12 | 20230706 | 184400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 13 | 20230706 | 184300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 14 | 20230706 | 184200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 15 | 20230706 | 184100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 16 | 20230706 | 184000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 17 | 20230706 | 183900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 18 | 20230706 | 183800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 19 | 20230706 | 183700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 20 | 20230706 | 183600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 21 | 20230706 | 183500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 22 | 20230706 | 183400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 23 | 20230706 | 183300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 24 | 20230706 | 183200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 25 | 20230706 | 183100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 26 | 20230706 | 183000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 27 | 20230706 | 182900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 28 | 20230706 | 182800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 29 | 20230706 | 182700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 30 | 20230706 | 182600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 31 | 20230706 | 182500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 32 | 20230706 | 182400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 33 | 20230706 | 182300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 34 | 20230706 | 182200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 35 | 20230706 | 182100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 36 | 20230706 | 182000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 37 | 20230706 | 181900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 38 | 20230706 | 181800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 39 | 20230706 | 181700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 40 | 20230706 | 181600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 41 | 20230706 | 181500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 42 | 20230706 | 181400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 43 | 20230706 | 181300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 44 | 20230706 | 181200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 45 | 20230706 | 181100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 46 | 20230706 | 181000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 47 | 20230706 | 180900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 48 | 20230706 | 180800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 49 | 20230706 | 180700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 50 | 20230706 | 180600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 51 | 20230706 | 180500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 52 | 20230706 | 180400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 53 | 20230706 | 180300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 54 | 20230706 | 180200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 55 | 20230706 | 180100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 56 | 20230706 | 180000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 57 | 20230706 | 175900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 58 | 20230706 | 175800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 59 | 20230706 | 175700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 60 | 20230706 | 175600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 61 | 20230706 | 175500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 62 | 20230706 | 175400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 63 | 20230706 | 175300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 64 | 20230706 | 175200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 65 | 20230706 | 175100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 66 | 20230706 | 175000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 67 | 20230706 | 174900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 68 | 20230706 | 174800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 69 | 20230706 | 174700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 70 | 20230706 | 174600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 71 | 20230706 | 174500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 72 | 20230706 | 174400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 73 | 20230706 | 174300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 74 | 20230706 | 174200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 75 | 20230706 | 174100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 76 | 20230706 | 174000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 77 | 20230706 | 173900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 78 | 20230706 | 173800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 79 | 20230706 | 173700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 80 | 20230706 | 173600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 81 | 20230706 | 173500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 82 | 20230706 | 173400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 83 | 20230706 | 173300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 84 | 20230706 | 173200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 85 | 20230706 | 173100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 86 | 20230706 | 173000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 87 | 20230706 | 172900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 88 | 20230706 | 172800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 89 | 20230706 | 172700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 90 | 20230706 | 172600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 91 | 20230706 | 172500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 92 | 20230706 | 172400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 93 | 20230706 | 172300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 94 | 20230706 | 172200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 95 | 20230706 | 172100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 96 | 20230706 | 172000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 97 | 20230706 | 171900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 98 | 20230706 | 171800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 99 | 20230706 | 171700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 100 | 20230706 | 171600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 101 | 20230706 | 171500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 102 | 20230706 | 171400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 103 | 20230706 | 171300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 104 | 20230706 | 171200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 105 | 20230706 | 171100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 106 | 20230706 | 171000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 107 | 20230706 | 170900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 108 | 20230706 | 170800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 109 | 20230706 | 170700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 110 | 20230706 | 170600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 111 | 20230706 | 170500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 112 | 20230706 | 170400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 113 | 20230706 | 170300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 114 | 20230706 | 170200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 115 | 20230706 | 170100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 116 | 20230706 | 170000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 117 | 20230706 | 165900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 118 | 20230706 | 165800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 119 | 20230706 | 165700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 120 | 20230706 | 165600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 121 | 20230706 | 165500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 122 | 20230706 | 165400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 123 | 20230706 | 165300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 124 | 20230706 | 165200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 125 | 20230706 | 165100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 126 | 20230706 | 165000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 127 | 20230706 | 164900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 128 | 20230706 | 164800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 129 | 20230706 | 164700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 130 | 20230706 | 164600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 131 | 20230706 | 164500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 132 | 20230706 | 164400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 133 | 20230706 | 164300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 134 | 20230706 | 164200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 135 | 20230706 | 164100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 136 | 20230706 | 164000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 137 | 20230706 | 163900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 138 | 20230706 | 163800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 139 | 20230706 | 163700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 140 | 20230706 | 163600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 141 | 20230706 | 163500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 142 | 20230706 | 163400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 143 | 20230706 | 163300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 144 | 20230706 | 163200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 145 | 20230706 | 163100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 146 | 20230706 | 163000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 147 | 20230706 | 162900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 148 | 20230706 | 162800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 149 | 20230706 | 162700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 150 | 20230706 | 162600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 151 | 20230706 | 162500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 152 | 20230706 | 162400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 153 | 20230706 | 162300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 154 | 20230706 | 162200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 155 | 20230706 | 162100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 156 | 20230706 | 162000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 157 | 20230706 | 161900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 158 | 20230706 | 161800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 159 | 20230706 | 161700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 160 | 20230706 | 161600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 161 | 20230706 | 161500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 162 | 20230706 | 161400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 163 | 20230706 | 161300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 164 | 20230706 | 161200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 165 | 20230706 | 161100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 166 | 20230706 | 161000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 167 | 20230706 | 160900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 168 | 20230706 | 160800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 169 | 20230706 | 160700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 170 | 20230706 | 160600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 171 | 20230706 | 160500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 172 | 20230706 | 160400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 173 | 20230706 | 160300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 174 | 20230706 | 160200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 175 | 20230706 | 160100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 176 | 20230706 | 160000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 177 | 20230706 | 155900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 178 | 20230706 | 155800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 179 | 20230706 | 155700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 180 | 20230706 | 155600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 181 | 20230706 | 155500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 182 | 20230706 | 155400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 183 | 20230706 | 155300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 184 | 20230706 | 155200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 185 | 20230706 | 155100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 186 | 20230706 | 155000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 187 | 20230706 | 154900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 188 | 20230706 | 154800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 189 | 20230706 | 154700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 190 | 20230706 | 154600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 191 | 20230706 | 154500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 192 | 20230706 | 154400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 193 | 20230706 | 154300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 194 | 20230706 | 154200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 195 | 20230706 | 154100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 196 | 20230706 | 154000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 197 | 20230706 | 153900 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 198 | 20230706 | 153800 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 199 | 20230706 | 153700 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 200 | 20230706 | 153600 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 201 | 20230706 | 153500 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 202 | 20230706 | 153400 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 203 | 20230706 | 153300 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 204 | 20230706 | 153200 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 205 | 20230706 | 153100 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 0 |
| 206 | 20230706 | 153000 | 1087381860 | 1466 | 1466 | 1466 | 1466 | 11085 |
| 207 | 20230706 | 152900 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 208 | 20230706 | 152800 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 209 | 20230706 | 152700 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 210 | 20230706 | 152600 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 211 | 20230706 | 152500 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 212 | 20230706 | 152400 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 213 | 20230706 | 152300 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 214 | 20230706 | 152200 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 215 | 20230706 | 152100 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 216 | 20230706 | 152000 | 1071131250 | 1466 | 1466 | 1466 | 1466 | 0 |
| 217 | 20230706 | 151900 | 1071131250 | 1466 | 1467 | 1467 | 1466 | 4005 |
| 218 | 20230706 | 151800 | 1065258499 | 1468 | 1467 | 1468 | 1466 | 9953 |
| 219 | 20230706 | 151700 | 1050662697 | 1467 | 1466 | 1467 | 1466 | 102 |
| 220 | 20230706 | 151600 | 1050513163 | 1467 | 1466 | 1467 | 1466 | 6595 |
| 221 | 20230706 | 151500 | 1040844788 | 1467 | 1468 | 1468 | 1467 | 2992 |
| 222 | 20230706 | 151400 | 1036455334 | 1468 | 1468 | 1468 | 1468 | 1023 |
| 223 | 20230706 | 151300 | 1034953570 | 1470 | 1468 | 1470 | 1468 | 651 |
| 224 | 20230706 | 151200 | 1033997900 | 1468 | 1468 | 1468 | 1467 | 3765 |
| 225 | 20230706 | 151100 | 1028471877 | 1468 | 1467 | 1468 | 1467 | 922 |
| 226 | 20230706 | 151000 | 1027118421 | 1467 | 1467 | 1467 | 1467 | 500 |
| 227 | 20230706 | 150900 | 1026384921 | 1467 | 1467 | 1467 | 1467 | 936 |
| 228 | 20230706 | 150800 | 1025011809 | 1467 | 1467 | 1468 | 1467 | 867 |
| 229 | 20230706 | 150700 | 1023739617 | 1468 | 1468 | 1468 | 1467 | 1794 |
| 230 | 20230706 | 150600 | 1021107604 | 1468 | 1468 | 1468 | 1468 | 0 |
| 231 | 20230706 | 150500 | 1021107604 | 1468 | 1468 | 1468 | 1466 | 4358 |
| 232 | 20230706 | 150400 | 1014716974 | 1468 | 1468 | 1468 | 1468 | 1004 |
| 233 | 20230706 | 150300 | 1013243102 | 1470 | 1469 | 1470 | 1467 | 9320 |
| 234 | 20230706 | 150200 | 999562798 | 1470 | 1470 | 1470 | 1469 | 3135 |
| 235 | 20230706 | 150100 | 994957348 | 1470 | 1470 | 1473 | 1469 | 1172 |
| 236 | 20230706 | 150000 | 993235158 | 1473 | 1473 | 1473 | 1469 | 3786 |
| 237 | 20230706 | 145900 | 987670507 | 1473 | 1472 | 1473 | 1472 | 4 |
| 238 | 20230706 | 145800 | 987664617 | 1474 | 1470 | 1474 | 1469 | 1382 |
| 239 | 20230706 | 145700 | 985633104 | 1474 | 1474 | 1474 | 1470 | 8659 |
| 240 | 20230706 | 145600 | 972904358 | 1470 | 1474 | 1474 | 1470 | 2611 |
| 241 | 20230706 | 145500 | 969064867 | 1474 | 1472 | 1474 | 1471 | 8911 |
| 242 | 20230706 | 145400 | 955954163 | 1473 | 1473 | 1473 | 1473 | 1200 |
| 243 | 20230706 | 145300 | 954186563 | 1473 | 1473 | 1473 | 1473 | 0 |
| 244 | 20230706 | 145200 | 954186563 | 1473 | 1472 | 1473 | 1470 | 2069 |
| 245 | 20230706 | 145100 | 951140782 | 1472 | 1471 | 1472 | 1471 | 1985 |
| 246 | 20230706 | 145000 | 948220502 | 1471 | 1472 | 1472 | 1471 | 508 |
| 247 | 20230706 | 144900 | 947473227 | 1474 | 1474 | 1474 | 1474 | 0 |
| 248 | 20230706 | 144800 | 947473227 | 1474 | 1474 | 1474 | 1474 | 1 |
| 249 | 20230706 | 144700 | 947471753 | 1469 | 1473 | 1474 | 1469 | 23101 |
| 250 | 20230706 | 144600 | 913511904 | 1474 | 1476 | 1477 | 1474 | 35 |
| 251 | 20230706 | 144500 | 913460270 | 1476 | 1476 | 1477 | 1476 | 6 |
| 252 | 20230706 | 144400 | 913451412 | 1477 | 1476 | 1477 | 1476 | 1152 |
| 253 | 20230706 | 144300 | 911749909 | 1476 | 1476 | 1476 | 1476 | 1 |
| 254 | 20230706 | 144200 | 911748433 | 1477 | 1476 | 1478 | 1471 | 3877 |
| 255 | 20230706 | 144100 | 906036653 | 1472 | 1474 | 1474 | 1472 | 5000 |
| 256 | 20230706 | 144000 | 898676427 | 1477 | 1477 | 1477 | 1477 | 0 |
| 257 | 20230706 | 143900 | 898676427 | 1477 | 1474 | 1477 | 1474 | 447 |
| 258 | 20230706 | 143800 | 898017546 | 1472 | 1473 | 1473 | 1472 | 5910 |
| 259 | 20230706 | 143700 | 889316971 | 1473 | 1473 | 1473 | 1473 | 79 |
| 260 | 20230706 | 143600 | 889200604 | 1473 | 1474 | 1477 | 1473 | 3993 |
| 261 | 20230706 | 143500 | 883317919 | 1477 | 1477 | 1477 | 1474 | 1017 |
| 262 | 20230706 | 143400 | 881818810 | 1475 | 1475 | 1478 | 1474 | 2081 |
| 263 | 20230706 | 143300 | 878750823 | 1475 | 1478 | 1478 | 1475 | 890 |
| 264 | 20230706 | 143200 | 877438070 | 1475 | 1475 | 1475 | 1475 | 332 |
| 265 | 20230706 | 143100 | 876948370 | 1475 | 1476 | 1476 | 1475 | 2753 |
| 266 | 20230706 | 143000 | 872886493 | 1477 | 1478 | 1478 | 1477 | 6638 |
| 267 | 20230706 | 142900 | 863082163 | 1478 | 1478 | 1478 | 1478 | 300 |
| 268 | 20230706 | 142800 | 862638763 | 1478 | 1478 | 1478 | 1478 | 520 |
| 269 | 20230706 | 142700 | 861870203 | 1478 | 1478 | 1478 | 1478 | 4470 |
| 270 | 20230706 | 142600 | 855263543 | 1481 | 1481 | 1481 | 1481 | 0 |
| 271 | 20230706 | 142500 | 855263543 | 1481 | 1481 | 1481 | 1478 | 190 |
| 272 | 20230706 | 142400 | 854982714 | 1478 | 1479 | 1479 | 1478 | 801 |
| 273 | 20230706 | 142300 | 853798535 | 1477 | 1478 | 1478 | 1477 | 5000 |
| 274 | 20230706 | 142200 | 846411703 | 1479 | 1479 | 1479 | 1479 | 300 |
| 275 | 20230706 | 142100 | 845968003 | 1479 | 1479 | 1479 | 1479 | 1000 |
| 276 | 20230706 | 142000 | 844489003 | 1478 | 1478 | 1478 | 1478 | 0 |
| 277 | 20230706 | 141900 | 844489003 | 1478 | 1478 | 1478 | 1478 | 0 |
| 278 | 20230706 | 141800 | 844489003 | 1478 | 1482 | 1482 | 1478 | 2037 |
| 279 | 20230706 | 141700 | 841476796 | 1482 | 1482 | 1482 | 1482 | 0 |
| 280 | 20230706 | 141600 | 841476796 | 1482 | 1482 | 1482 | 1481 | 202 |
| 281 | 20230706 | 141500 | 841177532 | 1482 | 1482 | 1482 | 1482 | 1110 |
| 282 | 20230706 | 141400 | 839532512 | 1482 | 1482 | 1482 | 1482 | 39 |
| 283 | 20230706 | 141300 | 839474714 | 1482 | 1482 | 1482 | 1482 | 1 |
| 284 | 20230706 | 141200 | 839473232 | 1480 | 1481 | 1481 | 1480 | 110 |
| 285 | 20230706 | 141100 | 839310431 | 1480 | 1480 | 1482 | 1480 | 463 |
| 286 | 20230706 | 141000 | 838624790 | 1480 | 1480 | 1480 | 1480 | 10 |
| 287 | 20230706 | 140900 | 838609990 | 1481 | 1481 | 1481 | 1481 | 1129 |
| 288 | 20230706 | 140800 | 836937941 | 1481 | 1480 | 1481 | 1480 | 848 |
| 289 | 20230706 | 140700 | 835682153 | 1479 | 1480 | 1480 | 1479 | 882 |
| 290 | 20230706 | 140600 | 834377093 | 1480 | 1480 | 1480 | 1479 | 619 |
| 291 | 20230706 | 140500 | 833461174 | 1480 | 1480 | 1480 | 1480 | 469 |
| 292 | 20230706 | 140400 | 832767054 | 1480 | 1480 | 1480 | 1480 | 2331 |
| 293 | 20230706 | 140300 | 829317174 | 1480 | 1480 | 1480 | 1480 | 100 |
| 294 | 20230706 | 140200 | 829169174 | 1479 | 1480 | 1480 | 1479 | 2 |
| 295 | 20230706 | 140100 | 829166215 | 1479 | 1479 | 1479 | 1479 | 100 |
| 296 | 20230706 | 140000 | 829018315 | 1478 | 1478 | 1478 | 1478 | 0 |
| 297 | 20230706 | 135900 | 829018315 | 1478 | 1480 | 1480 | 1478 | 1166 |
| 298 | 20230706 | 135800 | 827294961 | 1478 | 1478 | 1478 | 1478 | 0 |
| 299 | 20230706 | 135700 | 827294961 | 1478 | 1480 | 1480 | 1478 | 350 |
| 300 | 20230706 | 135600 | 826777359 | 1480 | 1480 | 1480 | 1480 | 0 |
| 301 | 20230706 | 135500 | 826777359 | 1480 | 1480 | 1480 | 1480 | 70 |
| 302 | 20230706 | 135400 | 826673759 | 1479 | 1479 | 1479 | 1479 | 5 |
| 303 | 20230706 | 135300 | 826666364 | 1480 | 1479 | 1480 | 1479 | 2853 |
| 304 | 20230706 | 135200 | 822446677 | 1476 | 1476 | 1476 | 1476 | 0 |
| 305 | 20230706 | 135100 | 822446677 | 1476 | 1476 | 1476 | 1476 | 1 |
| 306 | 20230706 | 135000 | 822445201 | 1476 | 1479 | 1479 | 1476 | 880 |
| 307 | 20230706 | 134900 | 821144521 | 1479 | 1477 | 1479 | 1477 | 32 |
| 308 | 20230706 | 134800 | 821097255 | 1477 | 1477 | 1477 | 1477 | 30 |
| 309 | 20230706 | 134700 | 821052945 | 1476 | 1476 | 1476 | 1476 | 502 |
| 310 | 20230706 | 134600 | 820311993 | 1476 | 1476 | 1476 | 1476 | 2 |
| 311 | 20230706 | 134500 | 820309041 | 1476 | 1476 | 1476 | 1476 | 307 |
| 312 | 20230706 | 134400 | 819855909 | 1476 | 1479 | 1479 | 1476 | 407 |
| 313 | 20230706 | 134300 | 819254874 | 1479 | 1478 | 1479 | 1475 | 1095 |
| 314 | 20230706 | 134200 | 817639224 | 1479 | 1479 | 1479 | 1479 | 0 |
| 315 | 20230706 | 134100 | 817639224 | 1479 | 1478 | 1479 | 1478 | 4 |
| 316 | 20230706 | 134000 | 817633310 | 1478 | 1476 | 1479 | 1476 | 352 |
| 317 | 20230706 | 133900 | 817113495 | 1476 | 1475 | 1476 | 1475 | 44 |
| 318 | 20230706 | 133800 | 817048561 | 1472 | 1472 | 1472 | 1472 | 0 |
| 319 | 20230706 | 133700 | 817048561 | 1472 | 1474 | 1474 | 1472 | 8130 |
| 320 | 20230706 | 133600 | 805075121 | 1473 | 1473 | 1473 | 1473 | 533 |
| 321 | 20230706 | 133500 | 804290012 | 1473 | 1471 | 1473 | 1471 | 619 |
| 322 | 20230706 | 133400 | 803378986 | 1471 | 1473 | 1473 | 1471 | 2160 |
| 323 | 20230706 | 133300 | 800199584 | 1472 | 1473 | 1473 | 1472 | 2284 |
| 324 | 20230706 | 133200 | 796835303 | 1472 | 1472 | 1472 | 1472 | 59 |
| 325 | 20230706 | 133100 | 796748455 | 1473 | 1473 | 1473 | 1471 | 208 |
| 326 | 20230706 | 133000 | 796442075 | 1473 | 1472 | 1473 | 1472 | 1330 |
| 327 | 20230706 | 132900 | 794484252 | 1473 | 1476 | 1476 | 1472 | 7793 |
| 328 | 20230706 | 132800 | 782993217 | 1476 | 1477 | 1477 | 1476 | 800 |
| 329 | 20230706 | 132700 | 781811711 | 1476 | 1476 | 1476 | 1476 | 0 |
| 330 | 20230706 | 132600 | 781811711 | 1476 | 1477 | 1478 | 1476 | 3061 |
| 331 | 20230706 | 132500 | 777290647 | 1477 | 1477 | 1478 | 1476 | 2151 |
| 332 | 20230706 | 132400 | 774113658 | 1476 | 1477 | 1477 | 1476 | 92 |
| 333 | 20230706 | 132300 | 773977786 | 1476 | 1477 | 1478 | 1476 | 6220 |
| 334 | 20230706 | 132200 | 764791032 | 1477 | 1476 | 1477 | 1476 | 773 |
| 335 | 20230706 | 132100 | 763649334 | 1475 | 1477 | 1477 | 1475 | 4634 |
| 336 | 20230706 | 132000 | 756811349 | 1478 | 1478 | 1479 | 1478 | 3592 |
| 337 | 20230706 | 131900 | 751501123 | 1479 | 1479 | 1479 | 1478 | 4123 |
| 338 | 20230706 | 131800 | 745407245 | 1479 | 1482 | 1483 | 1478 | 13089 |
| 339 | 20230706 | 131700 | 726035352 | 1483 | 1483 | 1483 | 1483 | 10 |
| 340 | 20230706 | 131600 | 726020522 | 1482 | 1482 | 1482 | 1481 | 2582 |
| 341 | 20230706 | 131500 | 722196098 | 1481 | 1481 | 1481 | 1481 | 1341 |
| 342 | 20230706 | 131400 | 720210077 | 1481 | 1482 | 1482 | 1481 | 3047 |
| 343 | 20230706 | 131300 | 715696307 | 1482 | 1485 | 1485 | 1482 | 67 |
| 344 | 20230706 | 131200 | 715596815 | 1483 | 1482 | 1483 | 1481 | 1800 |
| 345 | 20230706 | 131100 | 712929915 | 1486 | 1481 | 1486 | 1481 | 1150 |
| 346 | 20230706 | 131000 | 711224039 | 1482 | 1481 | 1482 | 1481 | 531 |
| 347 | 20230706 | 130900 | 710437123 | 1481 | 1481 | 1481 | 1481 | 5055 |
| 348 | 20230706 | 130800 | 702950668 | 1481 | 1482 | 1482 | 1480 | 8952 |
| 349 | 20230706 | 130700 | 689692466 | 1482 | 1484 | 1484 | 1482 | 7416 |
| 350 | 20230706 | 130600 | 678695689 | 1483 | 1483 | 1484 | 1483 | 3086 |
| 351 | 20230706 | 130500 | 674119110 | 1484 | 1485 | 1485 | 1484 | 6469 |
| 352 | 20230706 | 130400 | 664517615 | 1485 | 1486 | 1486 | 1485 | 1850 |
| 353 | 20230706 | 130300 | 661769515 | 1487 | 1486 | 1487 | 1486 | 713 |
| 354 | 20230706 | 130200 | 660709947 | 1486 | 1486 | 1486 | 1486 | 907 |
| 355 | 20230706 | 130100 | 659362145 | 1488 | 1488 | 1488 | 1488 | 0 |
| 356 | 20230706 | 130000 | 659362145 | 1488 | 1486 | 1488 | 1485 | 4544 |
| 357 | 20230706 | 125900 | 652612046 | 1486 | 1486 | 1486 | 1486 | 53 |
| 358 | 20230706 | 125800 | 652533288 | 1486 | 1486 | 1486 | 1485 | 4573 |
| 359 | 20230706 | 125700 | 645740292 | 1486 | 1486 | 1486 | 1486 | 287 |
| 360 | 20230706 | 125600 | 645313810 | 1486 | 1486 | 1486 | 1485 | 998 |
| 361 | 20230706 | 125500 | 643830923 | 1486 | 1486 | 1486 | 1486 | 1500 |
| 362 | 20230706 | 125400 | 641601923 | 1487 | 1485 | 1487 | 1485 | 502 |
| 363 | 20230706 | 125300 | 640856451 | 1485 | 1487 | 1487 | 1485 | 2164 |
| 364 | 20230706 | 125200 | 637641115 | 1487 | 1487 | 1487 | 1487 | 303 |
| 365 | 20230706 | 125100 | 637190554 | 1487 | 1487 | 1487 | 1487 | 1861 |
| 366 | 20230706 | 125000 | 634423247 | 1484 | 1484 | 1484 | 1484 | 2060 |
| 367 | 20230706 | 124900 | 631366207 | 1490 | 1490 | 1490 | 1490 | 200 |
| 368 | 20230706 | 124800 | 631068207 | 1484 | 1485 | 1485 | 1484 | 4814 |
| 369 | 20230706 | 124700 | 623922836 | 1485 | 1490 | 1490 | 1485 | 133 |
| 370 | 20230706 | 124600 | 623725316 | 1485 | 1487 | 1487 | 1485 | 4500 |
| 371 | 20230706 | 124500 | 617040890 | 1486 | 1486 | 1486 | 1486 | 0 |
| 372 | 20230706 | 124400 | 617040890 | 1486 | 1488 | 1488 | 1486 | 420 |
| 373 | 20230706 | 124300 | 616416430 | 1491 | 1490 | 1491 | 1490 | 120 |
| 374 | 20230706 | 124200 | 616237521 | 1491 | 1490 | 1491 | 1489 | 47 |
| 375 | 20230706 | 124100 | 616167489 | 1488 | 1491 | 1491 | 1488 | 522 |
| 376 | 20230706 | 124000 | 615389192 | 1486 | 1486 | 1486 | 1486 | 32 |
| 377 | 20230706 | 123900 | 615341640 | 1485 | 1488 | 1488 | 1485 | 2400 |
| 378 | 20230706 | 123800 | 611776142 | 1491 | 1488 | 1491 | 1488 | 165 |
| 379 | 20230706 | 123700 | 611530427 | 1491 | 1491 | 1491 | 1491 | 102 |
| 380 | 20230706 | 123600 | 611378345 | 1491 | 1490 | 1491 | 1485 | 3315 |
| 381 | 20230706 | 123500 | 606446549 | 1490 | 1490 | 1490 | 1486 | 674 |
| 382 | 20230706 | 123400 | 605444231 | 1486 | 1487 | 1490 | 1485 | 526 |
| 383 | 20230706 | 123300 | 604663013 | 1488 | 1490 | 1490 | 1488 | 1008 |
| 384 | 20230706 | 123200 | 603163099 | 1490 | 1490 | 1490 | 1490 | 9 |
| 385 | 20230706 | 123100 | 603149689 | 1487 | 1487 | 1487 | 1487 | 2535 |
| 386 | 20230706 | 123000 | 599380144 | 1487 | 1484 | 1487 | 1483 | 1700 |
| 387 | 20230706 | 122900 | 596857227 | 1484 | 1489 | 1489 | 1484 | 3892 |
| 388 | 20230706 | 122800 | 591076954 | 1487 | 1487 | 1490 | 1487 | 2801 |
| 389 | 20230706 | 122700 | 586911744 | 1487 | 1487 | 1487 | 1487 | 1290 |
| 390 | 20230706 | 122600 | 584993514 | 1487 | 1485 | 1487 | 1485 | 615 |
| 391 | 20230706 | 122500 | 584080217 | 1485 | 1487 | 1487 | 1485 | 13279 |
| 392 | 20230706 | 122400 | 564356607 | 1487 | 1490 | 1490 | 1487 | 12657 |
| 393 | 20230706 | 122300 | 545515797 | 1490 | 1491 | 1492 | 1490 | 13155 |
| 394 | 20230706 | 122200 | 525911764 | 1491 | 1491 | 1492 | 1491 | 9451 |
| 395 | 20230706 | 122100 | 511819323 | 1492 | 1493 | 1493 | 1491 | 7612 |
| 396 | 20230706 | 122000 | 500466801 | 1492 | 1493 | 1495 | 1492 | 1596 |
| 397 | 20230706 | 121900 | 498085447 | 1495 | 1496 | 1496 | 1493 | 22269 |
| 398 | 20230706 | 121800 | 464803973 | 1496 | 1497 | 1497 | 1496 | 11585 |
| 399 | 20230706 | 121700 | 447472783 | 1497 | 1499 | 1500 | 1497 | 1046 |
| 400 | 20230706 | 121600 | 445906738 | 1500 | 1500 | 1501 | 1500 | 823 |
| 401 | 20230706 | 121500 | 444672233 | 1500 | 1500 | 1501 | 1500 | 5 |
| 402 | 20230706 | 121400 | 444664732 | 1501 | 1501 | 1501 | 1500 | 204 |
| 403 | 20230706 | 121300 | 444358529 | 1501 | 1501 | 1501 | 1501 | 1 |
| 404 | 20230706 | 121200 | 444357028 | 1501 | 1501 | 1501 | 1501 | 1 |
| 405 | 20230706 | 121100 | 444355527 | 1500 | 1501 | 1501 | 1500 | 41 |
| 406 | 20230706 | 121000 | 444294011 | 1500 | 1500 | 1500 | 1500 | 4 |
| 407 | 20230706 | 120900 | 444288011 | 1501 | 1499 | 1501 | 1496 | 401 |
| 408 | 20230706 | 120800 | 443687999 | 1501 | 1500 | 1501 | 1500 | 3011 |
| 409 | 20230706 | 120700 | 439171488 | 1500 | 1500 | 1500 | 1500 | 0 |
| 410 | 20230706 | 120600 | 439171488 | 1500 | 1499 | 1500 | 1499 | 2984 |
| 411 | 20230706 | 120500 | 434698452 | 1499 | 1497 | 1499 | 1497 | 390 |
| 412 | 20230706 | 120400 | 434114620 | 1497 | 1497 | 1497 | 1497 | 1 |
| 413 | 20230706 | 120300 | 434113123 | 1497 | 1496 | 1497 | 1496 | 1099 |
| 414 | 20230706 | 120200 | 432469018 | 1497 | 1497 | 1497 | 1497 | 0 |
| 415 | 20230706 | 120100 | 432469018 | 1497 | 1497 | 1497 | 1497 | 0 |
| 416 | 20230706 | 120000 | 432469018 | 1497 | 1497 | 1497 | 1497 | 0 |
| 417 | 20230706 | 115900 | 432469018 | 1497 | 1497 | 1497 | 1497 | 109 |
| 418 | 20230706 | 115800 | 432305845 | 1498 | 1498 | 1498 | 1498 | 1 |
| 419 | 20230706 | 115700 | 432304347 | 1498 | 1498 | 1498 | 1498 | 0 |
| 420 | 20230706 | 115600 | 432304347 | 1498 | 1499 | 1499 | 1498 | 3 |
| 421 | 20230706 | 115500 | 432299851 | 1497 | 1497 | 1497 | 1497 | 217 |
| 422 | 20230706 | 115400 | 431975002 | 1499 | 1499 | 1499 | 1499 | 0 |
| 423 | 20230706 | 115300 | 431975002 | 1499 | 1499 | 1499 | 1499 | 0 |
| 424 | 20230706 | 115200 | 431975002 | 1499 | 1500 | 1500 | 1498 | 353 |
| 425 | 20230706 | 115100 | 431446127 | 1499 | 1500 | 1501 | 1499 | 341 |
| 426 | 20230706 | 115000 | 430934630 | 1500 | 1500 | 1500 | 1499 | 3 |
| 427 | 20230706 | 114900 | 430930131 | 1500 | 1500 | 1500 | 1500 | 700 |
| 428 | 20230706 | 114800 | 429880131 | 1500 | 1500 | 1500 | 1500 | 0 |
| 429 | 20230706 | 114700 | 429880131 | 1500 | 1499 | 1500 | 1499 | 7 |
| 430 | 20230706 | 114600 | 429869636 | 1500 | 1499 | 1500 | 1499 | 2306 |
| 431 | 20230706 | 114500 | 426412941 | 1499 | 1498 | 1499 | 1495 | 2038 |
| 432 | 20230706 | 114400 | 423359251 | 1495 | 1497 | 1497 | 1495 | 2302 |
| 433 | 20230706 | 114300 | 419915396 | 1498 | 1497 | 1498 | 1497 | 41 |
| 434 | 20230706 | 114200 | 419854018 | 1498 | 1497 | 1498 | 1497 | 900 |
| 435 | 20230706 | 114100 | 418506717 | 1497 | 1497 | 1497 | 1497 | 11 |
| 436 | 20230706 | 114000 | 418490250 | 1497 | 1497 | 1497 | 1497 | 0 |
| 437 | 20230706 | 113900 | 418490250 | 1497 | 1497 | 1497 | 1497 | 0 |
| 438 | 20230706 | 113800 | 418490250 | 1497 | 1496 | 1497 | 1496 | 2130 |
| 439 | 20230706 | 113700 | 415303766 | 1497 | 1497 | 1497 | 1497 | 3 |
| 440 | 20230706 | 113600 | 415299275 | 1497 | 1496 | 1497 | 1495 | 1361 |
| 441 | 20230706 | 113500 | 413264503 | 1497 | 1496 | 1497 | 1495 | 8873 |
| 442 | 20230706 | 113400 | 399993403 | 1497 | 1497 | 1497 | 1497 | 101 |
| 443 | 20230706 | 113300 | 399842206 | 1497 | 1497 | 1497 | 1497 | 1 |
| 444 | 20230706 | 113200 | 399840709 | 1497 | 1498 | 1498 | 1497 | 303 |
| 445 | 20230706 | 113100 | 399387117 | 1498 | 1498 | 1498 | 1498 | 140 |
| 446 | 20230706 | 113000 | 399177397 | 1498 | 1496 | 1498 | 1496 | 2498 |
| 447 | 20230706 | 112900 | 395440379 | 1497 | 1498 | 1498 | 1497 | 7 |
| 448 | 20230706 | 112800 | 395429896 | 1498 | 1498 | 1499 | 1497 | 741 |
| 449 | 20230706 | 112700 | 394320545 | 1499 | 1499 | 1499 | 1499 | 46 |
| 450 | 20230706 | 112600 | 394251591 | 1499 | 1499 | 1499 | 1496 | 655 |
| 451 | 20230706 | 112500 | 393271361 | 1499 | 1499 | 1499 | 1499 | 8 |
| 452 | 20230706 | 112400 | 393259369 | 1499 | 1499 | 1499 | 1499 | 2 |
| 453 | 20230706 | 112300 | 393256371 | 1499 | 1497 | 1499 | 1497 | 152 |
| 454 | 20230706 | 112200 | 393028825 | 1497 | 1497 | 1497 | 1497 | 151 |
| 455 | 20230706 | 112100 | 392802778 | 1499 | 1499 | 1499 | 1499 | 4 |
| 456 | 20230706 | 112000 | 392796782 | 1499 | 1495 | 1499 | 1495 | 1915 |
| 457 | 20230706 | 111900 | 389933108 | 1499 | 1495 | 1499 | 1495 | 869 |
| 458 | 20230706 | 111800 | 388633913 | 1495 | 1494 | 1495 | 1494 | 191 |
| 459 | 20230706 | 111700 | 388348549 | 1494 | 1495 | 1495 | 1494 | 3177 |
| 460 | 20230706 | 111600 | 383601802 | 1495 | 1495 | 1495 | 1495 | 774 |
| 461 | 20230706 | 111500 | 382444672 | 1495 | 1497 | 1497 | 1495 | 14819 |
| 462 | 20230706 | 111400 | 360278474 | 1498 | 1498 | 1498 | 1498 | 121 |
| 463 | 20230706 | 111300 | 360097216 | 1498 | 1498 | 1498 | 1496 | 513 |
| 464 | 20230706 | 111200 | 359329443 | 1497 | 1498 | 1498 | 1497 | 2758 |
| 465 | 20230706 | 111100 | 355200399 | 1499 | 1498 | 1499 | 1498 | 638 |
| 466 | 20230706 | 111000 | 354244674 | 1497 | 1497 | 1497 | 1497 | 101 |
| 467 | 20230706 | 110900 | 354093477 | 1497 | 1498 | 1498 | 1497 | 6100 |
| 468 | 20230706 | 110800 | 344961610 | 1498 | 1498 | 1498 | 1498 | 266 |
| 469 | 20230706 | 110700 | 344563142 | 1498 | 1498 | 1498 | 1498 | 382 |
| 470 | 20230706 | 110600 | 343990906 | 1499 | 1499 | 1499 | 1498 | 8198 |
| 471 | 20230706 | 110500 | 331710065 | 1499 | 1499 | 1499 | 1499 | 4 |
| 472 | 20230706 | 110400 | 331704069 | 1499 | 1498 | 1499 | 1498 | 1001 |
| 473 | 20230706 | 110300 | 330203571 | 1499 | 1499 | 1499 | 1499 | 150 |
| 474 | 20230706 | 110200 | 329978721 | 1499 | 1499 | 1499 | 1499 | 1521 |
| 475 | 20230706 | 110100 | 327698742 | 1499 | 1499 | 1499 | 1499 | 506 |
| 476 | 20230706 | 110000 | 326940248 | 1499 | 1499 | 1499 | 1499 | 1009 |
| 477 | 20230706 | 105900 | 325427757 | 1499 | 1499 | 1499 | 1499 | 0 |
| 478 | 20230706 | 105800 | 325427757 | 1499 | 1502 | 1502 | 1499 | 5816 |
| 479 | 20230706 | 105700 | 316704707 | 1500 | 1501 | 1501 | 1500 | 9664 |
| 480 | 20230706 | 105600 | 302207994 | 1501 | 1502 | 1502 | 1501 | 2532 |
| 481 | 20230706 | 105500 | 298407260 | 1504 | 1502 | 1504 | 1502 | 199 |
| 482 | 20230706 | 105400 | 298108074 | 1504 | 1504 | 1504 | 1504 | 302 |
| 483 | 20230706 | 105300 | 297653866 | 1504 | 1504 | 1504 | 1504 | 500 |
| 484 | 20230706 | 105200 | 296901866 | 1504 | 1502 | 1504 | 1502 | 19 |
| 485 | 20230706 | 105100 | 296873312 | 1502 | 1503 | 1503 | 1502 | 4319 |
| 486 | 20230706 | 105000 | 290381856 | 1505 | 1505 | 1505 | 1505 | 0 |
| 487 | 20230706 | 104900 | 290381856 | 1505 | 1501 | 1505 | 1501 | 186 |
| 488 | 20230706 | 104800 | 290102478 | 1502 | 1502 | 1502 | 1502 | 0 |
| 489 | 20230706 | 104700 | 290102478 | 1502 | 1503 | 1503 | 1502 | 3435 |
| 490 | 20230706 | 104600 | 284941862 | 1504 | 1504 | 1504 | 1504 | 10 |
| 491 | 20230706 | 104500 | 284926822 | 1504 | 1504 | 1504 | 1504 | 788 |
| 492 | 20230706 | 104400 | 283741670 | 1505 | 1507 | 1508 | 1505 | 1407 |
| 493 | 20230706 | 104300 | 281621568 | 1508 | 1508 | 1509 | 1508 | 105 |
| 494 | 20230706 | 104200 | 281463125 | 1509 | 1508 | 1509 | 1507 | 2212 |
| 495 | 20230706 | 104100 | 278125838 | 1507 | 1507 | 1509 | 1506 | 1008 |
| 496 | 20230706 | 104000 | 276606640 | 1507 | 1507 | 1507 | 1507 | 1124 |
| 497 | 20230706 | 103900 | 274912772 | 1507 | 1506 | 1507 | 1506 | 29 |
| 498 | 20230706 | 103800 | 274869095 | 1507 | 1507 | 1507 | 1507 | 7 |
| 499 | 20230706 | 103700 | 274858546 | 1507 | 1507 | 1507 | 1507 | 0 |
| 500 | 20230706 | 103600 | 274858546 | 1507 | 1507 | 1507 | 1507 | 0 |
| 501 | 20230706 | 103500 | 274858546 | 1507 | 1507 | 1507 | 1507 | 5 |
| 502 | 20230706 | 103400 | 274851011 | 1507 | 1507 | 1507 | 1503 | 1006 |
| 503 | 20230706 | 103300 | 273338815 | 1507 | 1504 | 1507 | 1504 | 2069 |
| 504 | 20230706 | 103200 | 270226932 | 1504 | 1504 | 1504 | 1504 | 101 |
| 505 | 20230706 | 103100 | 270075028 | 1502 | 1504 | 1504 | 1502 | 1223 |
| 506 | 20230706 | 103000 | 268235963 | 1504 | 1504 | 1504 | 1504 | 27 |
| 507 | 20230706 | 102900 | 268195355 | 1504 | 1502 | 1504 | 1502 | 148 |
| 508 | 20230706 | 102800 | 267972861 | 1502 | 1502 | 1502 | 1502 | 101 |
| 509 | 20230706 | 102700 | 267821159 | 1504 | 1501 | 1504 | 1501 | 1315 |
| 510 | 20230706 | 102600 | 265847338 | 1501 | 1501 | 1501 | 1501 | 351 |
| 511 | 20230706 | 102500 | 265320487 | 1501 | 1501 | 1501 | 1501 | 100 |
| 512 | 20230706 | 102400 | 265170387 | 1501 | 1502 | 1502 | 1500 | 1516 |
| 513 | 20230706 | 102300 | 262895527 | 1501 | 1501 | 1501 | 1501 | 0 |
| 514 | 20230706 | 102200 | 262895527 | 1501 | 1504 | 1504 | 1501 | 2 |
| 515 | 20230706 | 102100 | 262892522 | 1501 | 1501 | 1501 | 1501 | 0 |
| 516 | 20230706 | 102000 | 262892522 | 1501 | 1501 | 1503 | 1501 | 1415 |
| 517 | 20230706 | 101900 | 260766209 | 1501 | 1501 | 1501 | 1501 | 500 |
| 518 | 20230706 | 101800 | 260015709 | 1500 | 1500 | 1500 | 1500 | 404 |
| 519 | 20230706 | 101700 | 259409709 | 1500 | 1501 | 1501 | 1500 | 300 |
| 520 | 20230706 | 101600 | 258959419 | 1501 | 1501 | 1501 | 1501 | 0 |
| 521 | 20230706 | 101500 | 258959419 | 1501 | 1503 | 1503 | 1501 | 11 |
| 522 | 20230706 | 101400 | 258942906 | 1503 | 1502 | 1503 | 1502 | 1364 |
| 523 | 20230706 | 101300 | 256893314 | 1502 | 1500 | 1502 | 1500 | 600 |
| 524 | 20230706 | 101200 | 255992314 | 1500 | 1500 | 1500 | 1500 | 1389 |
| 525 | 20230706 | 101100 | 253908814 | 1500 | 1500 | 1500 | 1500 | 184 |
| 526 | 20230706 | 101000 | 253632814 | 1500 | 1502 | 1503 | 1500 | 16965 |
| 527 | 20230706 | 100900 | 228179547 | 1503 | 1503 | 1503 | 1503 | 1 |
| 528 | 20230706 | 100800 | 228178044 | 1503 | 1501 | 1505 | 1501 | 486 |
| 529 | 20230706 | 100700 | 227447987 | 1502 | 1502 | 1502 | 1502 | 5 |
| 530 | 20230706 | 100600 | 227440477 | 1505 | 1505 | 1505 | 1502 | 2006 |
| 531 | 20230706 | 100500 | 224421862 | 1503 | 1500 | 1507 | 1500 | 7565 |
| 532 | 20230706 | 100400 | 213074343 | 1500 | 1500 | 1500 | 1500 | 121 |
| 533 | 20230706 | 100300 | 212892843 | 1500 | 1501 | 1501 | 1500 | 1000 |
| 534 | 20230706 | 100200 | 211392112 | 1501 | 1505 | 1505 | 1501 | 1628 |
| 535 | 20230706 | 100100 | 208947068 | 1505 | 1507 | 1507 | 1505 | 4 |
| 536 | 20230706 | 100000 | 208941045 | 1508 | 1505 | 1508 | 1503 | 88 |
| 537 | 20230706 | 095900 | 208808636 | 1506 | 1508 | 1508 | 1506 | 58 |
| 538 | 20230706 | 095800 | 208721219 | 1508 | 1507 | 1508 | 1503 | 5418 |
| 539 | 20230706 | 095700 | 200571283 | 1508 | 1506 | 1509 | 1506 | 192 |
| 540 | 20230706 | 095600 | 200281666 | 1506 | 1508 | 1508 | 1506 | 1231 |
| 541 | 20230706 | 095500 | 198425324 | 1508 | 1508 | 1508 | 1508 | 2 |
| 542 | 20230706 | 095400 | 198422308 | 1505 | 1509 | 1509 | 1505 | 333 |
| 543 | 20230706 | 095300 | 197919815 | 1509 | 1505 | 1509 | 1503 | 638 |
| 544 | 20230706 | 095200 | 196960888 | 1509 | 1507 | 1510 | 1507 | 312 |
| 545 | 20230706 | 095100 | 196490082 | 1507 | 1507 | 1507 | 1507 | 200 |
| 546 | 20230706 | 095000 | 196188682 | 1507 | 1507 | 1507 | 1507 | 20 |
| 547 | 20230706 | 094900 | 196158542 | 1507 | 1508 | 1508 | 1500 | 10219 |
| 548 | 20230706 | 094800 | 180826196 | 1500 | 1500 | 1500 | 1500 | 0 |
| 549 | 20230706 | 094700 | 180826196 | 1500 | 1500 | 1501 | 1500 | 1201 |
| 550 | 20230706 | 094600 | 179023691 | 1500 | 1500 | 1500 | 1500 | 0 |
| 551 | 20230706 | 094500 | 179023691 | 1500 | 1500 | 1500 | 1500 | 340 |
| 552 | 20230706 | 094400 | 178513691 | 1501 | 1501 | 1501 | 1500 | 305 |
| 553 | 20230706 | 094300 | 178055936 | 1501 | 1502 | 1502 | 1500 | 349 |
| 554 | 20230706 | 094200 | 177532388 | 1503 | 1506 | 1506 | 1503 | 20 |
| 555 | 20230706 | 094100 | 177502280 | 1506 | 1509 | 1509 | 1506 | 12 |
| 556 | 20230706 | 094000 | 177484175 | 1509 | 1500 | 1509 | 1500 | 674 |
| 557 | 20230706 | 093900 | 176473094 | 1500 | 1504 | 1504 | 1500 | 435 |
| 558 | 20230706 | 093800 | 175819722 | 1508 | 1508 | 1508 | 1508 | 538 |
| 559 | 20230706 | 093700 | 175008418 | 1503 | 1508 | 1508 | 1498 | 4223 |
| 560 | 20230706 | 093600 | 168667402 | 1503 | 1503 | 1510 | 1501 | 2394 |
| 561 | 20230706 | 093500 | 165065208 | 1504 | 1504 | 1504 | 1501 | 1509 |
| 562 | 20230706 | 093400 | 162798672 | 1504 | 1501 | 1504 | 1501 | 3095 |
| 563 | 20230706 | 093300 | 158150476 | 1500 | 1500 | 1500 | 1500 | 150 |
| 564 | 20230706 | 093200 | 157925476 | 1500 | 1500 | 1500 | 1497 | 503 |
| 565 | 20230706 | 093100 | 157171738 | 1500 | 1500 | 1500 | 1497 | 538 |
| 566 | 20230706 | 093000 | 156366235 | 1500 | 1496 | 1500 | 1496 | 286 |
| 567 | 20230706 | 092900 | 155937242 | 1497 | 1502 | 1502 | 1496 | 3322 |
| 568 | 20230706 | 092800 | 150963799 | 1502 | 1498 | 1502 | 1497 | 769 |
| 569 | 20230706 | 092700 | 149812111 | 1502 | 1502 | 1502 | 1502 | 11 |
| 570 | 20230706 | 092600 | 149795589 | 1498 | 1498 | 1498 | 1497 | 1222 |
| 571 | 20230706 | 092500 | 147965605 | 1498 | 1497 | 1498 | 1497 | 1356 |
| 572 | 20230706 | 092400 | 145935670 | 1497 | 1498 | 1498 | 1497 | 3481 |
| 573 | 20230706 | 092300 | 140723762 | 1498 | 1498 | 1501 | 1498 | 1006 |
| 574 | 20230706 | 092200 | 139216771 | 1498 | 1498 | 1498 | 1498 | 1108 |
| 575 | 20230706 | 092100 | 137556987 | 1498 | 1501 | 1501 | 1498 | 671 |
| 576 | 20230706 | 092000 | 136551826 | 1502 | 1502 | 1502 | 1502 | 201 |
| 577 | 20230706 | 091900 | 136249924 | 1498 | 1502 | 1502 | 1498 | 579 |
| 578 | 20230706 | 091800 | 135382004 | 1503 | 1498 | 1503 | 1496 | 5558 |
| 579 | 20230706 | 091700 | 127062031 | 1498 | 1499 | 1499 | 1498 | 5561 |
| 580 | 20230706 | 091600 | 118730348 | 1499 | 1501 | 1504 | 1499 | 3641 |
| 581 | 20230706 | 091500 | 113270545 | 1504 | 1499 | 1504 | 1499 | 21 |
| 582 | 20230706 | 091400 | 113239061 | 1498 | 1498 | 1498 | 1498 | 0 |
| 583 | 20230706 | 091300 | 113239061 | 1498 | 1498 | 1498 | 1498 | 2209 |
| 584 | 20230706 | 091200 | 109929979 | 1498 | 1498 | 1498 | 1498 | 828 |
| 585 | 20230706 | 091100 | 108689635 | 1498 | 1497 | 1498 | 1497 | 1305 |
| 586 | 20230706 | 091000 | 106735650 | 1497 | 1500 | 1500 | 1496 | 3479 |
| 587 | 20230706 | 090900 | 101527137 | 1504 | 1497 | 1504 | 1497 | 1816 |
| 588 | 20230706 | 090800 | 98801530 | 1499 | 1498 | 1499 | 1496 | 4328 |
| 589 | 20230706 | 090700 | 92314286 | 1499 | 1501 | 1501 | 1499 | 4141 |
| 590 | 20230706 | 090600 | 86102664 | 1502 | 1503 | 1504 | 1500 | 7699 |
| 591 | 20230706 | 090500 | 74541358 | 1504 | 1514 | 1514 | 1504 | 17775 |
| 592 | 20230706 | 090400 | 47756820 | 1515 | 1513 | 1515 | 1511 | 752 |
| 593 | 20230706 | 090300 | 46618493 | 1513 | 1517 | 1517 | 1509 | 11850 |
| 594 | 20230706 | 090200 | 28676351 | 1521 | 1522 | 1522 | 1517 | 2483 |
| 595 | 20230706 | 090100 | 24900399 | 1522 | 1524 | 1524 | 1521 | 5632 |
| 596 | 20230706 | 090000 | 16325570 | 1524 | 1522 | 1524 | 1522 | 10726 |