30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 3 | 20230707 | 190900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 4 | 20230707 | 190800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 5 | 20230707 | 190700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 6 | 20230707 | 190600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 7 | 20230707 | 190500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 8 | 20230707 | 190400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 9 | 20230707 | 190300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 10 | 20230707 | 190200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 11 | 20230707 | 190100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 12 | 20230707 | 190000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 13 | 20230707 | 185900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 14 | 20230707 | 185800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 15 | 20230707 | 185700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 16 | 20230707 | 185600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 17 | 20230707 | 185500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 18 | 20230707 | 185400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 19 | 20230707 | 185300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 20 | 20230707 | 185200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 21 | 20230707 | 185100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 22 | 20230707 | 185000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 23 | 20230707 | 184900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 24 | 20230707 | 184800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 25 | 20230707 | 184700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 26 | 20230707 | 184600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 27 | 20230707 | 184500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 28 | 20230707 | 184400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 29 | 20230707 | 184300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 30 | 20230707 | 184200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 31 | 20230707 | 184100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 32 | 20230707 | 184000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 33 | 20230707 | 183900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 34 | 20230707 | 183800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 35 | 20230707 | 183700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 36 | 20230707 | 183600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 37 | 20230707 | 183500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 38 | 20230707 | 183400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 39 | 20230707 | 183300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 40 | 20230707 | 183200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 41 | 20230707 | 183100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 42 | 20230707 | 183000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 43 | 20230707 | 182900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 44 | 20230707 | 182800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 45 | 20230707 | 182700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 46 | 20230707 | 182600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 47 | 20230707 | 182500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 48 | 20230707 | 182400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 49 | 20230707 | 182300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 50 | 20230707 | 182200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 51 | 20230707 | 182100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 52 | 20230707 | 182000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 53 | 20230707 | 181900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 54 | 20230707 | 181800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 55 | 20230707 | 181700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 56 | 20230707 | 181600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 57 | 20230707 | 181500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 58 | 20230707 | 181400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 59 | 20230707 | 181300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 60 | 20230707 | 181200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 61 | 20230707 | 181100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 62 | 20230707 | 181000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 63 | 20230707 | 180900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 64 | 20230707 | 180800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 65 | 20230707 | 180700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 66 | 20230707 | 180600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 67 | 20230707 | 180500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 68 | 20230707 | 180400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 69 | 20230707 | 180300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 70 | 20230707 | 180200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 71 | 20230707 | 180100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 72 | 20230707 | 180000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 73 | 20230707 | 175900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 74 | 20230707 | 175800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 75 | 20230707 | 175700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 76 | 20230707 | 175600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 77 | 20230707 | 175500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 78 | 20230707 | 175400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 79 | 20230707 | 175300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 80 | 20230707 | 175200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 81 | 20230707 | 175100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 82 | 20230707 | 175000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 83 | 20230707 | 174900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 84 | 20230707 | 174800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 85 | 20230707 | 174700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 86 | 20230707 | 174600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 87 | 20230707 | 174500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 88 | 20230707 | 174400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 89 | 20230707 | 174300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 90 | 20230707 | 174200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 91 | 20230707 | 174100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 92 | 20230707 | 174000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 93 | 20230707 | 173900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 94 | 20230707 | 173800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 95 | 20230707 | 173700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 96 | 20230707 | 173600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 97 | 20230707 | 173500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 98 | 20230707 | 173400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 99 | 20230707 | 173300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 100 | 20230707 | 173200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 101 | 20230707 | 173100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 102 | 20230707 | 173000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 103 | 20230707 | 172900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 104 | 20230707 | 172800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 105 | 20230707 | 172700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 106 | 20230707 | 172600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 107 | 20230707 | 172500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 108 | 20230707 | 172400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 109 | 20230707 | 172300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 110 | 20230707 | 172200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 111 | 20230707 | 172100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 112 | 20230707 | 172000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 113 | 20230707 | 171900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 114 | 20230707 | 171800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 115 | 20230707 | 171700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 116 | 20230707 | 171600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 117 | 20230707 | 171500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 118 | 20230707 | 171400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 119 | 20230707 | 171300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 120 | 20230707 | 171200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 121 | 20230707 | 171100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 122 | 20230707 | 171000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 123 | 20230707 | 170900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 124 | 20230707 | 170800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 125 | 20230707 | 170700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 126 | 20230707 | 170600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 127 | 20230707 | 170500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 128 | 20230707 | 170400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 129 | 20230707 | 170300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 130 | 20230707 | 170200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 131 | 20230707 | 170100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 132 | 20230707 | 170000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 133 | 20230707 | 165900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 134 | 20230707 | 165800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 135 | 20230707 | 165700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 136 | 20230707 | 165600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 137 | 20230707 | 165500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 138 | 20230707 | 165400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 139 | 20230707 | 165300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 140 | 20230707 | 165200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 141 | 20230707 | 165100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 142 | 20230707 | 165000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 143 | 20230707 | 164900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 144 | 20230707 | 164800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 145 | 20230707 | 164700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 146 | 20230707 | 164600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 147 | 20230707 | 164500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 148 | 20230707 | 164400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 149 | 20230707 | 164300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 150 | 20230707 | 164200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 151 | 20230707 | 164100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 152 | 20230707 | 164000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 153 | 20230707 | 163900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 154 | 20230707 | 163800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 155 | 20230707 | 163700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 156 | 20230707 | 163600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 157 | 20230707 | 163500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 158 | 20230707 | 163400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 159 | 20230707 | 163300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 160 | 20230707 | 163200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 161 | 20230707 | 163100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 162 | 20230707 | 163000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 163 | 20230707 | 162900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 164 | 20230707 | 162800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 165 | 20230707 | 162700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 166 | 20230707 | 162600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 167 | 20230707 | 162500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 168 | 20230707 | 162400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 169 | 20230707 | 162300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 170 | 20230707 | 162200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 171 | 20230707 | 162100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 172 | 20230707 | 162000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 173 | 20230707 | 161900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 174 | 20230707 | 161800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 175 | 20230707 | 161700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 176 | 20230707 | 161600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 177 | 20230707 | 161500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 178 | 20230707 | 161400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 179 | 20230707 | 161300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 180 | 20230707 | 161200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 181 | 20230707 | 161100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 182 | 20230707 | 161000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 183 | 20230707 | 160900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 184 | 20230707 | 160800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 185 | 20230707 | 160700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 186 | 20230707 | 160600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 187 | 20230707 | 160500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 188 | 20230707 | 160400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 189 | 20230707 | 160300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 190 | 20230707 | 160200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 191 | 20230707 | 160100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 192 | 20230707 | 160000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 193 | 20230707 | 155900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 194 | 20230707 | 155800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 195 | 20230707 | 155700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 196 | 20230707 | 155600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 197 | 20230707 | 155500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 198 | 20230707 | 155400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 199 | 20230707 | 155300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 200 | 20230707 | 155200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 201 | 20230707 | 155100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 202 | 20230707 | 155000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 203 | 20230707 | 154900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 204 | 20230707 | 154800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 205 | 20230707 | 154700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 206 | 20230707 | 154600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 207 | 20230707 | 154500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 208 | 20230707 | 154400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 209 | 20230707 | 154300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 210 | 20230707 | 154200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 211 | 20230707 | 154100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 212 | 20230707 | 154000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 213 | 20230707 | 153900 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 214 | 20230707 | 153800 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 215 | 20230707 | 153700 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 216 | 20230707 | 153600 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 217 | 20230707 | 153500 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 218 | 20230707 | 153400 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 219 | 20230707 | 153300 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 220 | 20230707 | 153200 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 221 | 20230707 | 153100 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 0 |
| 222 | 20230707 | 153000 | 1847338569 | 1481 | 1481 | 1481 | 1481 | 26020 |
| 223 | 20230707 | 152900 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 224 | 20230707 | 152800 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 225 | 20230707 | 152700 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 226 | 20230707 | 152600 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 227 | 20230707 | 152500 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 228 | 20230707 | 152400 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 229 | 20230707 | 152300 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 230 | 20230707 | 152200 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 231 | 20230707 | 152100 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 232 | 20230707 | 152000 | 1808802949 | 1480 | 1480 | 1480 | 1480 | 0 |
| 233 | 20230707 | 151900 | 1808802949 | 1480 | 1482 | 1482 | 1479 | 39426 |
| 234 | 20230707 | 151800 | 1750436365 | 1483 | 1482 | 1483 | 1481 | 650 |
| 235 | 20230707 | 151700 | 1749473007 | 1482 | 1483 | 1483 | 1482 | 2471 |
| 236 | 20230707 | 151600 | 1745810029 | 1483 | 1484 | 1484 | 1483 | 531 |
| 237 | 20230707 | 151500 | 1745022056 | 1483 | 1482 | 1484 | 1481 | 3565 |
| 238 | 20230707 | 151400 | 1739737290 | 1482 | 1483 | 1483 | 1482 | 4801 |
| 239 | 20230707 | 151300 | 1732620721 | 1483 | 1483 | 1483 | 1483 | 554 |
| 240 | 20230707 | 151200 | 1731799139 | 1483 | 1483 | 1483 | 1482 | 735 |
| 241 | 20230707 | 151100 | 1730709534 | 1483 | 1482 | 1483 | 1482 | 1068 |
| 242 | 20230707 | 151000 | 1729126717 | 1482 | 1483 | 1483 | 1482 | 10054 |
| 243 | 20230707 | 150900 | 1714226632 | 1482 | 1485 | 1485 | 1482 | 2796 |
| 244 | 20230707 | 150800 | 1710081427 | 1485 | 1485 | 1485 | 1485 | 11 |
| 245 | 20230707 | 150700 | 1710065092 | 1486 | 1486 | 1486 | 1482 | 8422 |
| 246 | 20230707 | 150600 | 1697568236 | 1486 | 1485 | 1486 | 1483 | 3102 |
| 247 | 20230707 | 150500 | 1692965274 | 1484 | 1486 | 1486 | 1484 | 2058 |
| 248 | 20230707 | 150400 | 1689911010 | 1486 | 1486 | 1486 | 1486 | 0 |
| 249 | 20230707 | 150300 | 1689911010 | 1486 | 1486 | 1486 | 1486 | 0 |
| 250 | 20230707 | 150200 | 1689911010 | 1486 | 1489 | 1489 | 1486 | 12 |
| 251 | 20230707 | 150100 | 1689893155 | 1489 | 1484 | 1489 | 1484 | 1036 |
| 252 | 20230707 | 150000 | 1688353604 | 1483 | 1484 | 1484 | 1483 | 4067 |
| 253 | 20230707 | 145900 | 1682318363 | 1485 | 1485 | 1485 | 1485 | 200 |
| 254 | 20230707 | 145800 | 1682021363 | 1485 | 1484 | 1485 | 1484 | 1152 |
| 255 | 20230707 | 145700 | 1680311743 | 1484 | 1484 | 1484 | 1484 | 122 |
| 256 | 20230707 | 145600 | 1680130695 | 1484 | 1485 | 1485 | 1484 | 11999 |
| 257 | 20230707 | 145500 | 1662317468 | 1485 | 1487 | 1487 | 1485 | 1793 |
| 258 | 20230707 | 145400 | 1659654782 | 1486 | 1486 | 1486 | 1486 | 360 |
| 259 | 20230707 | 145300 | 1659119822 | 1486 | 1488 | 1488 | 1486 | 10053 |
| 260 | 20230707 | 145200 | 1644165726 | 1489 | 1488 | 1489 | 1488 | 371 |
| 261 | 20230707 | 145100 | 1643613476 | 1489 | 1489 | 1489 | 1488 | 308 |
| 262 | 20230707 | 145000 | 1643155159 | 1489 | 1487 | 1489 | 1487 | 4315 |
| 263 | 20230707 | 144900 | 1636737384 | 1487 | 1489 | 1490 | 1487 | 3731 |
| 264 | 20230707 | 144800 | 1631181575 | 1489 | 1489 | 1489 | 1489 | 553 |
| 265 | 20230707 | 144700 | 1630358158 | 1490 | 1487 | 1490 | 1487 | 2452 |
| 266 | 20230707 | 144600 | 1626707184 | 1488 | 1487 | 1488 | 1487 | 1697 |
| 267 | 20230707 | 144500 | 1624182162 | 1487 | 1487 | 1489 | 1487 | 411 |
| 268 | 20230707 | 144400 | 1623570591 | 1487 | 1486 | 1487 | 1485 | 593 |
| 269 | 20230707 | 144300 | 1622688970 | 1486 | 1485 | 1486 | 1485 | 960 |
| 270 | 20230707 | 144200 | 1621263368 | 1485 | 1485 | 1485 | 1485 | 19 |
| 271 | 20230707 | 144100 | 1621235153 | 1487 | 1485 | 1487 | 1485 | 527 |
| 272 | 20230707 | 144000 | 1620452548 | 1488 | 1485 | 1488 | 1485 | 4 |
| 273 | 20230707 | 143900 | 1620446605 | 1484 | 1484 | 1484 | 1484 | 100 |
| 274 | 20230707 | 143800 | 1620298205 | 1490 | 1490 | 1490 | 1490 | 1 |
| 275 | 20230707 | 143700 | 1620296715 | 1490 | 1484 | 1490 | 1483 | 406 |
| 276 | 20230707 | 143600 | 1619694541 | 1483 | 1483 | 1483 | 1483 | 1935 |
| 277 | 20230707 | 143500 | 1616824936 | 1483 | 1486 | 1486 | 1483 | 21678 |
| 278 | 20230707 | 143400 | 1584640330 | 1486 | 1487 | 1487 | 1486 | 10320 |
| 279 | 20230707 | 143300 | 1569297711 | 1487 | 1490 | 1490 | 1486 | 17700 |
| 280 | 20230707 | 143200 | 1542985084 | 1489 | 1489 | 1489 | 1489 | 1100 |
| 281 | 20230707 | 143100 | 1541347184 | 1489 | 1488 | 1489 | 1488 | 2486 |
| 282 | 20230707 | 143000 | 1537647530 | 1489 | 1492 | 1492 | 1488 | 1090 |
| 283 | 20230707 | 142900 | 1536024981 | 1494 | 1493 | 1494 | 1486 | 44537 |
| 284 | 20230707 | 142800 | 1469703718 | 1493 | 1493 | 1493 | 1493 | 851 |
| 285 | 20230707 | 142700 | 1468433175 | 1494 | 1494 | 1495 | 1494 | 595 |
| 286 | 20230707 | 142600 | 1467544227 | 1494 | 1494 | 1496 | 1494 | 11715 |
| 287 | 20230707 | 142500 | 1450035015 | 1495 | 1494 | 1495 | 1494 | 1273 |
| 288 | 20230707 | 142400 | 1448133002 | 1494 | 1494 | 1494 | 1494 | 103 |
| 289 | 20230707 | 142300 | 1447979120 | 1495 | 1492 | 1495 | 1492 | 2250 |
| 290 | 20230707 | 142200 | 1444617621 | 1494 | 1492 | 1494 | 1492 | 312 |
| 291 | 20230707 | 142100 | 1444152113 | 1494 | 1494 | 1494 | 1492 | 5314 |
| 292 | 20230707 | 142000 | 1436216206 | 1494 | 1494 | 1494 | 1494 | 18 |
| 293 | 20230707 | 141900 | 1436189314 | 1493 | 1493 | 1493 | 1493 | 1 |
| 294 | 20230707 | 141800 | 1436187821 | 1493 | 1493 | 1494 | 1493 | 1149 |
| 295 | 20230707 | 141700 | 1434472363 | 1493 | 1493 | 1493 | 1493 | 1400 |
| 296 | 20230707 | 141600 | 1432382163 | 1493 | 1492 | 1493 | 1492 | 50 |
| 297 | 20230707 | 141500 | 1432307533 | 1493 | 1493 | 1493 | 1493 | 2074 |
| 298 | 20230707 | 141400 | 1429211051 | 1493 | 1493 | 1493 | 1493 | 319 |
| 299 | 20230707 | 141300 | 1428734784 | 1493 | 1493 | 1493 | 1493 | 4515 |
| 300 | 20230707 | 141200 | 1421993889 | 1493 | 1493 | 1493 | 1493 | 18 |
| 301 | 20230707 | 141100 | 1421967015 | 1493 | 1494 | 1494 | 1493 | 793 |
| 302 | 20230707 | 141000 | 1420782692 | 1494 | 1493 | 1494 | 1493 | 3243 |
| 303 | 20230707 | 140900 | 1415940874 | 1492 | 1491 | 1492 | 1491 | 626 |
| 304 | 20230707 | 140800 | 1415007255 | 1492 | 1490 | 1492 | 1490 | 1302 |
| 305 | 20230707 | 140700 | 1413065041 | 1491 | 1490 | 1491 | 1490 | 3423 |
| 306 | 20230707 | 140600 | 1407961589 | 1490 | 1490 | 1490 | 1490 | 1301 |
| 307 | 20230707 | 140500 | 1406023099 | 1490 | 1490 | 1491 | 1490 | 5063 |
| 308 | 20230707 | 140400 | 1398479212 | 1490 | 1490 | 1490 | 1490 | 185 |
| 309 | 20230707 | 140300 | 1398203562 | 1490 | 1490 | 1490 | 1490 | 2651 |
| 310 | 20230707 | 140200 | 1394253572 | 1490 | 1491 | 1491 | 1490 | 17840 |
| 311 | 20230707 | 140100 | 1367658025 | 1492 | 1492 | 1492 | 1491 | 1258 |
| 312 | 20230707 | 140000 | 1365782261 | 1492 | 1492 | 1493 | 1491 | 1435 |
| 313 | 20230707 | 135900 | 1363641296 | 1491 | 1491 | 1491 | 1491 | 1038 |
| 314 | 20230707 | 135800 | 1362093638 | 1495 | 1494 | 1495 | 1494 | 10 |
| 315 | 20230707 | 135700 | 1362078689 | 1491 | 1491 | 1491 | 1491 | 93 |
| 316 | 20230707 | 135600 | 1361940026 | 1491 | 1491 | 1491 | 1491 | 1300 |
| 317 | 20230707 | 135500 | 1360001726 | 1495 | 1495 | 1495 | 1495 | 1 |
| 318 | 20230707 | 135400 | 1360000231 | 1490 | 1494 | 1494 | 1490 | 32470 |
| 319 | 20230707 | 135300 | 1311588020 | 1494 | 1494 | 1494 | 1494 | 490 |
| 320 | 20230707 | 135200 | 1310855960 | 1495 | 1495 | 1495 | 1495 | 3725 |
| 321 | 20230707 | 135100 | 1305287085 | 1495 | 1495 | 1495 | 1495 | 2114 |
| 322 | 20230707 | 135000 | 1302126655 | 1495 | 1495 | 1496 | 1495 | 1177 |
| 323 | 20230707 | 134900 | 1300367039 | 1495 | 1496 | 1496 | 1495 | 3290 |
| 324 | 20230707 | 134800 | 1295446199 | 1496 | 1496 | 1496 | 1496 | 1 |
| 325 | 20230707 | 134700 | 1295444703 | 1495 | 1497 | 1497 | 1495 | 8661 |
| 326 | 20230707 | 134600 | 1282487046 | 1496 | 1497 | 1497 | 1496 | 521 |
| 327 | 20230707 | 134500 | 1281707629 | 1496 | 1496 | 1496 | 1496 | 1000 |
| 328 | 20230707 | 134400 | 1280211629 | 1496 | 1496 | 1497 | 1496 | 668 |
| 329 | 20230707 | 134300 | 1279212300 | 1497 | 1497 | 1497 | 1497 | 2742 |
| 330 | 20230707 | 134200 | 1275107526 | 1497 | 1497 | 1497 | 1497 | 1320 |
| 331 | 20230707 | 134100 | 1273131486 | 1498 | 1495 | 1498 | 1495 | 1282 |
| 332 | 20230707 | 134000 | 1271213793 | 1494 | 1495 | 1495 | 1494 | 1354 |
| 333 | 20230707 | 133900 | 1269189564 | 1494 | 1494 | 1494 | 1494 | 0 |
| 334 | 20230707 | 133800 | 1269189564 | 1494 | 1494 | 1494 | 1494 | 1010 |
| 335 | 20230707 | 133700 | 1267680624 | 1495 | 1496 | 1496 | 1495 | 5666 |
| 336 | 20230707 | 133600 | 1259208954 | 1495 | 1497 | 1497 | 1495 | 6302 |
| 337 | 20230707 | 133500 | 1249784661 | 1498 | 1499 | 1499 | 1498 | 402 |
| 338 | 20230707 | 133400 | 1249182064 | 1499 | 1499 | 1499 | 1499 | 1416 |
| 339 | 20230707 | 133300 | 1247059480 | 1499 | 1499 | 1499 | 1499 | 561 |
| 340 | 20230707 | 133200 | 1246218541 | 1497 | 1498 | 1498 | 1497 | 1000 |
| 341 | 20230707 | 133100 | 1244721517 | 1497 | 1500 | 1500 | 1497 | 10010 |
| 342 | 20230707 | 133000 | 1229736517 | 1497 | 1497 | 1497 | 1497 | 0 |
| 343 | 20230707 | 132900 | 1229736517 | 1497 | 1500 | 1500 | 1497 | 12036 |
| 344 | 20230707 | 132800 | 1211713298 | 1498 | 1498 | 1498 | 1498 | 1500 |
| 345 | 20230707 | 132700 | 1209466298 | 1498 | 1498 | 1498 | 1498 | 0 |
| 346 | 20230707 | 132600 | 1209466298 | 1498 | 1498 | 1500 | 1498 | 6886 |
| 347 | 20230707 | 132500 | 1199142356 | 1498 | 1498 | 1498 | 1498 | 2101 |
| 348 | 20230707 | 132400 | 1195995058 | 1497 | 1498 | 1498 | 1497 | 1000 |
| 349 | 20230707 | 132300 | 1194497678 | 1498 | 1499 | 1499 | 1497 | 7384 |
| 350 | 20230707 | 132200 | 1183432772 | 1500 | 1500 | 1500 | 1500 | 1385 |
| 351 | 20230707 | 132100 | 1181355272 | 1501 | 1500 | 1501 | 1500 | 1199 |
| 352 | 20230707 | 132000 | 1179556722 | 1500 | 1500 | 1501 | 1500 | 7545 |
| 353 | 20230707 | 131900 | 1168233803 | 1501 | 1501 | 1501 | 1501 | 2482 |
| 354 | 20230707 | 131800 | 1164508321 | 1501 | 1501 | 1501 | 1501 | 26 |
| 355 | 20230707 | 131700 | 1164469295 | 1501 | 1501 | 1501 | 1501 | 2383 |
| 356 | 20230707 | 131600 | 1160892412 | 1501 | 1501 | 1501 | 1501 | 1940 |
| 357 | 20230707 | 131500 | 1157980472 | 1500 | 1499 | 1500 | 1499 | 3245 |
| 358 | 20230707 | 131400 | 1153115378 | 1499 | 1500 | 1500 | 1499 | 10753 |
| 359 | 20230707 | 131300 | 1136992070 | 1501 | 1501 | 1501 | 1501 | 11 |
| 360 | 20230707 | 131200 | 1136975559 | 1501 | 1500 | 1501 | 1500 | 10 |
| 361 | 20230707 | 131100 | 1136960556 | 1501 | 1500 | 1501 | 1500 | 5025 |
| 362 | 20230707 | 131000 | 1129423031 | 1500 | 1500 | 1500 | 1500 | 0 |
| 363 | 20230707 | 130900 | 1129423031 | 1500 | 1502 | 1502 | 1500 | 31000 |
| 364 | 20230707 | 130800 | 1082920332 | 1502 | 1502 | 1502 | 1501 | 1118 |
| 365 | 20230707 | 130700 | 1081242170 | 1502 | 1502 | 1502 | 1501 | 1062 |
| 366 | 20230707 | 130600 | 1079647055 | 1503 | 1502 | 1503 | 1502 | 1582 |
| 367 | 20230707 | 130500 | 1077270741 | 1501 | 1501 | 1501 | 1501 | 21 |
| 368 | 20230707 | 130400 | 1077239220 | 1501 | 1501 | 1501 | 1501 | 708 |
| 369 | 20230707 | 130300 | 1076176512 | 1501 | 1501 | 1501 | 1501 | 341 |
| 370 | 20230707 | 130200 | 1075664671 | 1502 | 1502 | 1502 | 1502 | 6779 |
| 371 | 20230707 | 130100 | 1065482613 | 1502 | 1502 | 1502 | 1502 | 180 |
| 372 | 20230707 | 130000 | 1065212253 | 1503 | 1502 | 1503 | 1502 | 2561 |
| 373 | 20230707 | 125900 | 1061363737 | 1502 | 1503 | 1503 | 1502 | 679 |
| 374 | 20230707 | 125800 | 1060343878 | 1503 | 1503 | 1503 | 1503 | 0 |
| 375 | 20230707 | 125700 | 1060343878 | 1503 | 1503 | 1503 | 1503 | 585 |
| 376 | 20230707 | 125600 | 1059464623 | 1502 | 1502 | 1502 | 1502 | 75 |
| 377 | 20230707 | 125500 | 1059351973 | 1502 | 1502 | 1502 | 1502 | 0 |
| 378 | 20230707 | 125400 | 1059351973 | 1502 | 1502 | 1502 | 1502 | 10 |
| 379 | 20230707 | 125300 | 1059336953 | 1503 | 1503 | 1503 | 1503 | 28 |
| 380 | 20230707 | 125200 | 1059294869 | 1502 | 1503 | 1503 | 1502 | 162 |
| 381 | 20230707 | 125100 | 1059051405 | 1502 | 1502 | 1502 | 1502 | 2383 |
| 382 | 20230707 | 125000 | 1055472139 | 1502 | 1502 | 1502 | 1502 | 1297 |
| 383 | 20230707 | 124900 | 1053524045 | 1501 | 1501 | 1501 | 1501 | 201 |
| 384 | 20230707 | 124800 | 1053222344 | 1502 | 1502 | 1502 | 1502 | 4 |
| 385 | 20230707 | 124700 | 1053216336 | 1500 | 1501 | 1501 | 1500 | 700 |
| 386 | 20230707 | 124600 | 1052166333 | 1500 | 1500 | 1500 | 1500 | 0 |
| 387 | 20230707 | 124500 | 1052166333 | 1500 | 1500 | 1500 | 1500 | 263 |
| 388 | 20230707 | 124400 | 1051771833 | 1500 | 1501 | 1501 | 1500 | 621 |
| 389 | 20230707 | 124300 | 1050840054 | 1500 | 1503 | 1503 | 1500 | 25015 |
| 390 | 20230707 | 124200 | 1013299082 | 1503 | 1501 | 1503 | 1501 | 1505 |
| 391 | 20230707 | 124100 | 1011040067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 392 | 20230707 | 124000 | 1011040067 | 1501 | 1501 | 1501 | 1501 | 79 |
| 393 | 20230707 | 123900 | 1010921488 | 1501 | 1501 | 1501 | 1501 | 50 |
| 394 | 20230707 | 123800 | 1010846438 | 1501 | 1500 | 1501 | 1500 | 206 |
| 395 | 20230707 | 123700 | 1010537437 | 1500 | 1501 | 1501 | 1500 | 30000 |
| 396 | 20230707 | 123600 | 965533453 | 1502 | 1503 | 1504 | 1502 | 2051 |
| 397 | 20230707 | 123500 | 962450967 | 1503 | 1503 | 1503 | 1503 | 66 |
| 398 | 20230707 | 123400 | 962351769 | 1503 | 1504 | 1504 | 1503 | 10 |
| 399 | 20230707 | 123300 | 962336738 | 1503 | 1503 | 1503 | 1503 | 0 |
| 400 | 20230707 | 123200 | 962336738 | 1503 | 1501 | 1503 | 1501 | 2200 |
| 401 | 20230707 | 123100 | 959030178 | 1503 | 1503 | 1503 | 1503 | 5 |
| 402 | 20230707 | 123000 | 959022663 | 1503 | 1501 | 1503 | 1501 | 141 |
| 403 | 20230707 | 122900 | 958811020 | 1501 | 1502 | 1502 | 1501 | 1281 |
| 404 | 20230707 | 122800 | 956888111 | 1502 | 1501 | 1502 | 1501 | 342 |
| 405 | 20230707 | 122700 | 956374527 | 1501 | 1501 | 1501 | 1501 | 100 |
| 406 | 20230707 | 122600 | 956224427 | 1501 | 1503 | 1503 | 1501 | 118 |
| 407 | 20230707 | 122500 | 956047273 | 1503 | 1503 | 1503 | 1503 | 135 |
| 408 | 20230707 | 122400 | 955844368 | 1503 | 1502 | 1503 | 1502 | 406 |
| 409 | 20230707 | 122300 | 955234545 | 1502 | 1501 | 1502 | 1501 | 350 |
| 410 | 20230707 | 122200 | 954709045 | 1502 | 1502 | 1502 | 1502 | 173 |
| 411 | 20230707 | 122100 | 954449199 | 1502 | 1502 | 1502 | 1502 | 105 |
| 412 | 20230707 | 122000 | 954291489 | 1503 | 1503 | 1503 | 1503 | 0 |
| 413 | 20230707 | 121900 | 954291489 | 1503 | 1503 | 1503 | 1503 | 4 |
| 414 | 20230707 | 121800 | 954285477 | 1503 | 1503 | 1503 | 1503 | 2321 |
| 415 | 20230707 | 121700 | 950797014 | 1502 | 1502 | 1502 | 1502 | 29 |
| 416 | 20230707 | 121600 | 950753456 | 1502 | 1502 | 1502 | 1502 | 0 |
| 417 | 20230707 | 121500 | 950753456 | 1502 | 1502 | 1502 | 1502 | 1750 |
| 418 | 20230707 | 121400 | 948124956 | 1500 | 1500 | 1500 | 1500 | 0 |
| 419 | 20230707 | 121300 | 948124956 | 1500 | 1502 | 1502 | 1500 | 11 |
| 420 | 20230707 | 121200 | 948108454 | 1500 | 1500 | 1500 | 1500 | 235 |
| 421 | 20230707 | 121100 | 947755954 | 1499 | 1499 | 1500 | 1499 | 105 |
| 422 | 20230707 | 121000 | 947598558 | 1499 | 1499 | 1499 | 1499 | 101 |
| 423 | 20230707 | 120900 | 947447159 | 1499 | 1499 | 1499 | 1499 | 86 |
| 424 | 20230707 | 120800 | 947318245 | 1499 | 1499 | 1499 | 1499 | 30 |
| 425 | 20230707 | 120700 | 947273275 | 1497 | 1497 | 1497 | 1497 | 0 |
| 426 | 20230707 | 120600 | 947273275 | 1497 | 1503 | 1504 | 1497 | 29957 |
| 427 | 20230707 | 120500 | 902339050 | 1503 | 1503 | 1503 | 1503 | 1191 |
| 428 | 20230707 | 120400 | 900548977 | 1504 | 1503 | 1504 | 1503 | 20457 |
| 429 | 20230707 | 120300 | 869789737 | 1503 | 1504 | 1504 | 1503 | 2001 |
| 430 | 20230707 | 120200 | 866782233 | 1504 | 1502 | 1504 | 1502 | 9776 |
| 431 | 20230707 | 120100 | 852090485 | 1501 | 1500 | 1501 | 1500 | 2810 |
| 432 | 20230707 | 120000 | 847872775 | 1500 | 1501 | 1501 | 1500 | 1016 |
| 433 | 20230707 | 115900 | 846347774 | 1502 | 1501 | 1502 | 1501 | 20 |
| 434 | 20230707 | 115800 | 846317753 | 1501 | 1500 | 1501 | 1500 | 516 |
| 435 | 20230707 | 115700 | 845543504 | 1499 | 1499 | 1499 | 1499 | 668 |
| 436 | 20230707 | 115600 | 844542172 | 1499 | 1499 | 1499 | 1499 | 0 |
| 437 | 20230707 | 115500 | 844542172 | 1499 | 1499 | 1499 | 1499 | 0 |
| 438 | 20230707 | 115400 | 844542172 | 1499 | 1499 | 1499 | 1499 | 2165 |
| 439 | 20230707 | 115300 | 841296837 | 1499 | 1499 | 1499 | 1499 | 384 |
| 440 | 20230707 | 115200 | 840721221 | 1499 | 1499 | 1499 | 1499 | 2327 |
| 441 | 20230707 | 115100 | 837233048 | 1499 | 1499 | 1499 | 1499 | 5406 |
| 442 | 20230707 | 115000 | 829129454 | 1499 | 1500 | 1500 | 1499 | 6842 |
| 443 | 20230707 | 114900 | 818866620 | 1500 | 1502 | 1502 | 1500 | 16467 |
| 444 | 20230707 | 114800 | 794156303 | 1503 | 1503 | 1503 | 1503 | 26 |
| 445 | 20230707 | 114700 | 794117225 | 1503 | 1501 | 1503 | 1501 | 128 |
| 446 | 20230707 | 114600 | 793925075 | 1503 | 1502 | 1503 | 1502 | 363 |
| 447 | 20230707 | 114500 | 793379569 | 1502 | 1501 | 1503 | 1501 | 1904 |
| 448 | 20230707 | 114400 | 790519761 | 1501 | 1502 | 1502 | 1501 | 2748 |
| 449 | 20230707 | 114300 | 786392285 | 1502 | 1503 | 1503 | 1502 | 2305 |
| 450 | 20230707 | 114200 | 782927891 | 1503 | 1504 | 1504 | 1503 | 2 |
| 451 | 20230707 | 114100 | 782924884 | 1503 | 1501 | 1503 | 1500 | 18202 |
| 452 | 20230707 | 114000 | 755574463 | 1501 | 1501 | 1501 | 1501 | 41 |
| 453 | 20230707 | 113900 | 755512922 | 1501 | 1501 | 1501 | 1501 | 2300 |
| 454 | 20230707 | 113800 | 752060622 | 1501 | 1501 | 1502 | 1501 | 832 |
| 455 | 20230707 | 113700 | 750811789 | 1501 | 1500 | 1501 | 1499 | 4102 |
| 456 | 20230707 | 113600 | 744658331 | 1500 | 1500 | 1500 | 1500 | 0 |
| 457 | 20230707 | 113500 | 744658331 | 1500 | 1499 | 1500 | 1499 | 2020 |
| 458 | 20230707 | 113400 | 741630151 | 1500 | 1500 | 1503 | 1500 | 27288 |
| 459 | 20230707 | 113300 | 700667510 | 1500 | 1499 | 1500 | 1498 | 25449 |
| 460 | 20230707 | 113200 | 662531406 | 1498 | 1497 | 1498 | 1497 | 8123 |
| 461 | 20230707 | 113100 | 650363163 | 1497 | 1496 | 1497 | 1496 | 209 |
| 462 | 20230707 | 113000 | 650050327 | 1496 | 1497 | 1497 | 1496 | 5456 |
| 463 | 20230707 | 112900 | 641884400 | 1497 | 1497 | 1497 | 1497 | 100 |
| 464 | 20230707 | 112800 | 641734700 | 1498 | 1498 | 1498 | 1498 | 4126 |
| 465 | 20230707 | 112700 | 635553952 | 1498 | 1498 | 1498 | 1498 | 60 |
| 466 | 20230707 | 112600 | 635464072 | 1497 | 1499 | 1499 | 1497 | 2206 |
| 467 | 20230707 | 112500 | 632160464 | 1498 | 1500 | 1500 | 1498 | 7132 |
| 468 | 20230707 | 112400 | 621475016 | 1500 | 1498 | 1500 | 1498 | 3929 |
| 469 | 20230707 | 112300 | 615585443 | 1498 | 1496 | 1498 | 1496 | 4670 |
| 470 | 20230707 | 112200 | 608593194 | 1497 | 1496 | 1497 | 1496 | 6034 |
| 471 | 20230707 | 112100 | 599560796 | 1496 | 1497 | 1497 | 1496 | 3935 |
| 472 | 20230707 | 112000 | 593672381 | 1497 | 1496 | 1497 | 1496 | 2927 |
| 473 | 20230707 | 111900 | 589292452 | 1495 | 1495 | 1495 | 1495 | 1768 |
| 474 | 20230707 | 111800 | 586649292 | 1495 | 1495 | 1495 | 1494 | 988 |
| 475 | 20230707 | 111700 | 585172388 | 1495 | 1495 | 1495 | 1495 | 2453 |
| 476 | 20230707 | 111600 | 581505153 | 1495 | 1494 | 1495 | 1494 | 220 |
| 477 | 20230707 | 111500 | 581176454 | 1494 | 1493 | 1494 | 1493 | 630 |
| 478 | 20230707 | 111400 | 580235334 | 1494 | 1494 | 1494 | 1494 | 4067 |
| 479 | 20230707 | 111300 | 574159236 | 1494 | 1494 | 1494 | 1494 | 3767 |
| 480 | 20230707 | 111200 | 568531338 | 1495 | 1494 | 1495 | 1494 | 211 |
| 481 | 20230707 | 111100 | 568216094 | 1491 | 1495 | 1495 | 1491 | 2155 |
| 482 | 20230707 | 111000 | 565001320 | 1495 | 1495 | 1495 | 1495 | 81 |
| 483 | 20230707 | 110900 | 564880225 | 1495 | 1494 | 1495 | 1494 | 13929 |
| 484 | 20230707 | 110800 | 544059745 | 1495 | 1495 | 1495 | 1495 | 0 |
| 485 | 20230707 | 110700 | 544059745 | 1495 | 1495 | 1495 | 1495 | 2102 |
| 486 | 20230707 | 110600 | 540917255 | 1495 | 1495 | 1495 | 1493 | 824 |
| 487 | 20230707 | 110500 | 539687003 | 1493 | 1493 | 1493 | 1493 | 10 |
| 488 | 20230707 | 110400 | 539672073 | 1493 | 1493 | 1493 | 1492 | 9433 |
| 489 | 20230707 | 110300 | 525589054 | 1493 | 1493 | 1493 | 1493 | 0 |
| 490 | 20230707 | 110200 | 525589054 | 1493 | 1491 | 1493 | 1491 | 627 |
| 491 | 20230707 | 110100 | 524654187 | 1493 | 1493 | 1495 | 1493 | 1916 |
| 492 | 20230707 | 110000 | 521793590 | 1493 | 1492 | 1493 | 1491 | 4300 |
| 493 | 20230707 | 105900 | 515377924 | 1493 | 1492 | 1493 | 1492 | 7751 |
| 494 | 20230707 | 105800 | 503813422 | 1492 | 1491 | 1492 | 1490 | 319 |
| 495 | 20230707 | 105700 | 503337618 | 1492 | 1491 | 1492 | 1490 | 4522 |
| 496 | 20230707 | 105600 | 496596223 | 1491 | 1491 | 1491 | 1490 | 210 |
| 497 | 20230707 | 105500 | 496283253 | 1492 | 1491 | 1492 | 1491 | 868 |
| 498 | 20230707 | 105400 | 494988702 | 1491 | 1489 | 1491 | 1488 | 11051 |
| 499 | 20230707 | 105300 | 478537212 | 1489 | 1489 | 1492 | 1489 | 2114 |
| 500 | 20230707 | 105200 | 475389236 | 1491 | 1491 | 1491 | 1491 | 194 |
| 501 | 20230707 | 105100 | 475099982 | 1491 | 1488 | 1491 | 1488 | 3751 |
| 502 | 20230707 | 105000 | 469514995 | 1489 | 1489 | 1489 | 1489 | 50 |
| 503 | 20230707 | 104900 | 469440545 | 1489 | 1488 | 1489 | 1488 | 310 |
| 504 | 20230707 | 104800 | 468979255 | 1489 | 1489 | 1489 | 1489 | 23 |
| 505 | 20230707 | 104700 | 468945008 | 1488 | 1488 | 1489 | 1488 | 3257 |
| 506 | 20230707 | 104600 | 464097792 | 1488 | 1488 | 1489 | 1488 | 907 |
| 507 | 20230707 | 104500 | 462748166 | 1489 | 1489 | 1489 | 1489 | 162 |
| 508 | 20230707 | 104400 | 462506948 | 1489 | 1491 | 1491 | 1489 | 8484 |
| 509 | 20230707 | 104300 | 449869822 | 1490 | 1492 | 1492 | 1490 | 5000 |
| 510 | 20230707 | 104200 | 442419560 | 1492 | 1491 | 1493 | 1490 | 5442 |
| 511 | 20230707 | 104100 | 434305903 | 1492 | 1493 | 1493 | 1492 | 336 |
| 512 | 20230707 | 104000 | 433804534 | 1493 | 1493 | 1493 | 1493 | 2737 |
| 513 | 20230707 | 103900 | 429718193 | 1492 | 1493 | 1493 | 1492 | 616 |
| 514 | 20230707 | 103800 | 428799021 | 1493 | 1492 | 1493 | 1492 | 2478 |
| 515 | 20230707 | 103700 | 425099803 | 1492 | 1492 | 1492 | 1492 | 585 |
| 516 | 20230707 | 103600 | 424226983 | 1492 | 1492 | 1492 | 1492 | 177 |
| 517 | 20230707 | 103500 | 423962899 | 1492 | 1492 | 1492 | 1492 | 4252 |
| 518 | 20230707 | 103400 | 417618915 | 1490 | 1493 | 1493 | 1490 | 5118 |
| 519 | 20230707 | 103300 | 409986063 | 1493 | 1493 | 1493 | 1493 | 66 |
| 520 | 20230707 | 103200 | 409887525 | 1491 | 1492 | 1492 | 1491 | 204 |
| 521 | 20230707 | 103100 | 409583311 | 1492 | 1492 | 1492 | 1492 | 400 |
| 522 | 20230707 | 103000 | 408986511 | 1492 | 1490 | 1492 | 1490 | 285 |
| 523 | 20230707 | 102900 | 408561841 | 1490 | 1492 | 1492 | 1490 | 15909 |
| 524 | 20230707 | 102800 | 384851067 | 1492 | 1493 | 1493 | 1492 | 2287 |
| 525 | 20230707 | 102700 | 381437853 | 1492 | 1492 | 1492 | 1492 | 0 |
| 526 | 20230707 | 102600 | 381437853 | 1492 | 1492 | 1492 | 1492 | 6 |
| 527 | 20230707 | 102500 | 381428901 | 1493 | 1493 | 1494 | 1493 | 92 |
| 528 | 20230707 | 102400 | 381291535 | 1493 | 1496 | 1496 | 1493 | 74 |
| 529 | 20230707 | 102300 | 381180903 | 1496 | 1494 | 1496 | 1494 | 303 |
| 530 | 20230707 | 102200 | 380728207 | 1493 | 1493 | 1493 | 1493 | 274 |
| 531 | 20230707 | 102100 | 380319125 | 1492 | 1492 | 1492 | 1492 | 191 |
| 532 | 20230707 | 102000 | 380034153 | 1493 | 1493 | 1493 | 1493 | 3 |
| 533 | 20230707 | 101900 | 380029674 | 1492 | 1492 | 1492 | 1492 | 0 |
| 534 | 20230707 | 101800 | 380029674 | 1492 | 1493 | 1493 | 1492 | 262 |
| 535 | 20230707 | 101700 | 379638720 | 1492 | 1497 | 1497 | 1492 | 1004 |
| 536 | 20230707 | 101600 | 378139415 | 1497 | 1497 | 1497 | 1497 | 100 |
| 537 | 20230707 | 101500 | 377989715 | 1497 | 1495 | 1497 | 1495 | 2676 |
| 538 | 20230707 | 101400 | 373985469 | 1495 | 1495 | 1495 | 1495 | 637 |
| 539 | 20230707 | 101300 | 373033154 | 1497 | 1497 | 1497 | 1497 | 111 |
| 540 | 20230707 | 101200 | 372866987 | 1497 | 1497 | 1497 | 1495 | 1268 |
| 541 | 20230707 | 101100 | 370971069 | 1497 | 1499 | 1499 | 1497 | 2540 |
| 542 | 20230707 | 101000 | 367168666 | 1500 | 1498 | 1500 | 1498 | 145 |
| 543 | 20230707 | 100900 | 366951311 | 1495 | 1497 | 1498 | 1495 | 468 |
| 544 | 20230707 | 100800 | 366250767 | 1497 | 1497 | 1497 | 1497 | 383 |
| 545 | 20230707 | 100700 | 365677416 | 1497 | 1495 | 1497 | 1495 | 1501 |
| 546 | 20230707 | 100600 | 363433419 | 1495 | 1491 | 1497 | 1491 | 511 |
| 547 | 20230707 | 100500 | 362670178 | 1491 | 1490 | 1491 | 1490 | 693 |
| 548 | 20230707 | 100400 | 361637598 | 1490 | 1489 | 1490 | 1488 | 3081 |
| 549 | 20230707 | 100300 | 357051928 | 1489 | 1488 | 1489 | 1486 | 3768 |
| 550 | 20230707 | 100200 | 351446775 | 1488 | 1491 | 1491 | 1488 | 5589 |
| 551 | 20230707 | 100100 | 343126675 | 1492 | 1492 | 1492 | 1490 | 7047 |
| 552 | 20230707 | 100000 | 332619576 | 1494 | 1494 | 1494 | 1493 | 840 |
| 553 | 20230707 | 095900 | 331365265 | 1495 | 1495 | 1495 | 1495 | 30 |
| 554 | 20230707 | 095800 | 331320415 | 1495 | 1495 | 1495 | 1494 | 97 |
| 555 | 20230707 | 095700 | 331175482 | 1495 | 1495 | 1495 | 1494 | 267 |
| 556 | 20230707 | 095600 | 330776500 | 1495 | 1493 | 1495 | 1492 | 1177 |
| 557 | 20230707 | 095500 | 329018832 | 1493 | 1491 | 1493 | 1491 | 894 |
| 558 | 20230707 | 095400 | 327685290 | 1491 | 1493 | 1493 | 1491 | 300 |
| 559 | 20230707 | 095300 | 327237719 | 1493 | 1493 | 1493 | 1490 | 14044 |
| 560 | 20230707 | 095200 | 306298613 | 1493 | 1492 | 1493 | 1492 | 214 |
| 561 | 20230707 | 095100 | 305979170 | 1492 | 1493 | 1493 | 1491 | 1974 |
| 562 | 20230707 | 095000 | 303032734 | 1494 | 1496 | 1496 | 1494 | 3090 |
| 563 | 20230707 | 094900 | 298413561 | 1497 | 1497 | 1498 | 1497 | 203 |
| 564 | 20230707 | 094800 | 298109544 | 1498 | 1498 | 1498 | 1498 | 77 |
| 565 | 20230707 | 094700 | 297994198 | 1498 | 1497 | 1498 | 1496 | 2712 |
| 566 | 20230707 | 094600 | 293934523 | 1497 | 1496 | 1497 | 1496 | 153 |
| 567 | 20230707 | 094500 | 293705553 | 1496 | 1497 | 1498 | 1496 | 1708 |
| 568 | 20230707 | 094400 | 291149864 | 1497 | 1497 | 1498 | 1497 | 145 |
| 569 | 20230707 | 094300 | 290932721 | 1498 | 1498 | 1498 | 1498 | 204 |
| 570 | 20230707 | 094200 | 290627129 | 1497 | 1496 | 1497 | 1495 | 1021 |
| 571 | 20230707 | 094100 | 289099588 | 1496 | 1497 | 1498 | 1496 | 4283 |
| 572 | 20230707 | 094000 | 282691045 | 1497 | 1500 | 1500 | 1497 | 8091 |
| 573 | 20230707 | 093900 | 270573001 | 1501 | 1501 | 1501 | 1501 | 110 |
| 574 | 20230707 | 093800 | 270407891 | 1499 | 1499 | 1499 | 1499 | 24 |
| 575 | 20230707 | 093700 | 270371915 | 1497 | 1501 | 1502 | 1497 | 2075 |
| 576 | 20230707 | 093600 | 267259250 | 1501 | 1499 | 1501 | 1498 | 4129 |
| 577 | 20230707 | 093500 | 261073544 | 1500 | 1501 | 1501 | 1498 | 3415 |
| 578 | 20230707 | 093400 | 255957739 | 1498 | 1501 | 1502 | 1498 | 4814 |
| 579 | 20230707 | 093300 | 248742886 | 1502 | 1501 | 1502 | 1501 | 301 |
| 580 | 20230707 | 093200 | 248290946 | 1502 | 1501 | 1502 | 1500 | 490 |
| 581 | 20230707 | 093100 | 247555363 | 1501 | 1500 | 1501 | 1500 | 797 |
| 582 | 20230707 | 093000 | 246359230 | 1501 | 1502 | 1502 | 1500 | 154 |
| 583 | 20230707 | 092900 | 246128080 | 1495 | 1500 | 1503 | 1495 | 4220 |
| 584 | 20230707 | 092800 | 239807258 | 1503 | 1504 | 1504 | 1499 | 1538 |
| 585 | 20230707 | 092700 | 237497835 | 1504 | 1504 | 1504 | 1502 | 2349 |
| 586 | 20230707 | 092600 | 233965357 | 1505 | 1508 | 1508 | 1504 | 14244 |
| 587 | 20230707 | 092500 | 212525001 | 1507 | 1499 | 1507 | 1499 | 29500 |
| 588 | 20230707 | 092400 | 168158227 | 1499 | 1497 | 1499 | 1495 | 5422 |
| 589 | 20230707 | 092300 | 160034944 | 1496 | 1496 | 1497 | 1496 | 652 |
| 590 | 20230707 | 092200 | 159059214 | 1497 | 1496 | 1497 | 1496 | 761 |
| 591 | 20230707 | 092100 | 157920536 | 1497 | 1498 | 1498 | 1497 | 12139 |
| 592 | 20230707 | 092000 | 139748092 | 1499 | 1499 | 1499 | 1499 | 1369 |
| 593 | 20230707 | 091900 | 137695961 | 1498 | 1498 | 1498 | 1497 | 366 |
| 594 | 20230707 | 091800 | 137147793 | 1497 | 1497 | 1498 | 1497 | 335 |
| 595 | 20230707 | 091700 | 136646049 | 1498 | 1499 | 1500 | 1498 | 10369 |
| 596 | 20230707 | 091600 | 121105730 | 1500 | 1501 | 1501 | 1499 | 1814 |
| 597 | 20230707 | 091500 | 118386437 | 1501 | 1498 | 1501 | 1498 | 635 |
| 598 | 20230707 | 091400 | 117435105 | 1501 | 1502 | 1502 | 1499 | 2963 |
| 599 | 20230707 | 091300 | 112989211 | 1502 | 1503 | 1503 | 1501 | 556 |
| 600 | 20230707 | 091200 | 112154275 | 1504 | 1498 | 1504 | 1498 | 29794 |
| 601 | 20230707 | 091100 | 67459001 | 1498 | 1497 | 1498 | 1497 | 2482 |
| 602 | 20230707 | 091000 | 63743347 | 1497 | 1496 | 1497 | 1496 | 1029 |
| 603 | 20230707 | 090900 | 62203699 | 1496 | 1493 | 1496 | 1493 | 2316 |
| 604 | 20230707 | 090800 | 58740346 | 1492 | 1495 | 1495 | 1492 | 71 |
| 605 | 20230707 | 090700 | 58634261 | 1495 | 1494 | 1495 | 1488 | 1271 |
| 606 | 20230707 | 090600 | 56740234 | 1493 | 1485 | 1493 | 1485 | 6582 |
| 607 | 20230707 | 090500 | 46930167 | 1485 | 1487 | 1489 | 1485 | 5278 |
| 608 | 20230707 | 090400 | 39086873 | 1486 | 1490 | 1490 | 1486 | 3412 |
| 609 | 20230707 | 090300 | 34015187 | 1486 | 1490 | 1490 | 1486 | 3234 |
| 610 | 20230707 | 090200 | 29200610 | 1486 | 1486 | 1491 | 1486 | 2200 |
| 611 | 20230707 | 090100 | 25931405 | 1486 | 1491 | 1491 | 1485 | 2322 |
| 612 | 20230707 | 090000 | 22480822 | 1486 | 1491 | 1492 | 1486 | 14885 |