30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 3 | 20230703 | 190600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 4 | 20230703 | 190500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 5 | 20230703 | 190400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 6 | 20230703 | 190300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 7 | 20230703 | 190200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 8 | 20230703 | 190100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 9 | 20230703 | 190000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 10 | 20230703 | 185900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 11 | 20230703 | 185800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 12 | 20230703 | 185700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 13 | 20230703 | 185600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 14 | 20230703 | 185500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 15 | 20230703 | 185400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 16 | 20230703 | 185300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 17 | 20230703 | 185200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 18 | 20230703 | 185100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 19 | 20230703 | 185000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 20 | 20230703 | 184900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 21 | 20230703 | 184800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 22 | 20230703 | 184700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 23 | 20230703 | 184600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 24 | 20230703 | 184500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 25 | 20230703 | 184400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 26 | 20230703 | 184300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 27 | 20230703 | 184200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 28 | 20230703 | 184100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 29 | 20230703 | 184000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 30 | 20230703 | 183900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 31 | 20230703 | 183800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 32 | 20230703 | 183700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 33 | 20230703 | 183600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 34 | 20230703 | 183500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 35 | 20230703 | 183400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 36 | 20230703 | 183300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 37 | 20230703 | 183200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 38 | 20230703 | 183100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 39 | 20230703 | 183000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 40 | 20230703 | 182900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 41 | 20230703 | 182800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 42 | 20230703 | 182700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 43 | 20230703 | 182600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 44 | 20230703 | 182500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 45 | 20230703 | 182400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 46 | 20230703 | 182300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 47 | 20230703 | 182200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 48 | 20230703 | 182100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 49 | 20230703 | 182000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 50 | 20230703 | 181900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 51 | 20230703 | 181800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 52 | 20230703 | 181700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 53 | 20230703 | 181600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 54 | 20230703 | 181500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 55 | 20230703 | 181400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 56 | 20230703 | 181300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 57 | 20230703 | 181200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 58 | 20230703 | 181100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 59 | 20230703 | 181000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 60 | 20230703 | 180900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 61 | 20230703 | 180800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 62 | 20230703 | 180700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 63 | 20230703 | 180600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 64 | 20230703 | 180500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 65 | 20230703 | 180400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 66 | 20230703 | 180300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 67 | 20230703 | 180200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 68 | 20230703 | 180100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 69 | 20230703 | 180000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 70 | 20230703 | 175900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 71 | 20230703 | 175800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 72 | 20230703 | 175700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 73 | 20230703 | 175600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 74 | 20230703 | 175500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 75 | 20230703 | 175400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 76 | 20230703 | 175300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 77 | 20230703 | 175200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 78 | 20230703 | 175100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 79 | 20230703 | 175000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 80 | 20230703 | 174900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 81 | 20230703 | 174800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 82 | 20230703 | 174700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 83 | 20230703 | 174600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 84 | 20230703 | 174500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 85 | 20230703 | 174400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 86 | 20230703 | 174300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 87 | 20230703 | 174200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 88 | 20230703 | 174100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 89 | 20230703 | 174000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 90 | 20230703 | 173900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 91 | 20230703 | 173800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 92 | 20230703 | 173700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 93 | 20230703 | 173600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 94 | 20230703 | 173500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 95 | 20230703 | 173400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 96 | 20230703 | 173300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 97 | 20230703 | 173200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 98 | 20230703 | 173100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 99 | 20230703 | 173000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 100 | 20230703 | 172900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 101 | 20230703 | 172800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 102 | 20230703 | 172700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 103 | 20230703 | 172600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 104 | 20230703 | 172500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 105 | 20230703 | 172400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 106 | 20230703 | 172300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 107 | 20230703 | 172200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 108 | 20230703 | 172100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 109 | 20230703 | 172000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 110 | 20230703 | 171900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 111 | 20230703 | 171800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 112 | 20230703 | 171700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 113 | 20230703 | 171600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 114 | 20230703 | 171500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 115 | 20230703 | 171400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 116 | 20230703 | 171300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 117 | 20230703 | 171200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 118 | 20230703 | 171100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 119 | 20230703 | 171000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 120 | 20230703 | 170900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 121 | 20230703 | 170800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 122 | 20230703 | 170700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 123 | 20230703 | 170600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 124 | 20230703 | 170500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 125 | 20230703 | 170400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 126 | 20230703 | 170300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 127 | 20230703 | 170200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 128 | 20230703 | 170100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 129 | 20230703 | 170000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 130 | 20230703 | 165900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 131 | 20230703 | 165800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 132 | 20230703 | 165700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 133 | 20230703 | 165600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 134 | 20230703 | 165500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 135 | 20230703 | 165400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 136 | 20230703 | 165300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 137 | 20230703 | 165200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 138 | 20230703 | 165100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 139 | 20230703 | 165000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 140 | 20230703 | 164900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 141 | 20230703 | 164800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 142 | 20230703 | 164700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 143 | 20230703 | 164600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 144 | 20230703 | 164500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 145 | 20230703 | 164400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 146 | 20230703 | 164300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 147 | 20230703 | 164200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 148 | 20230703 | 164100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 149 | 20230703 | 164000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 150 | 20230703 | 163900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 151 | 20230703 | 163800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 152 | 20230703 | 163700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 153 | 20230703 | 163600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 154 | 20230703 | 163500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 155 | 20230703 | 163400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 156 | 20230703 | 163300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 157 | 20230703 | 163200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 158 | 20230703 | 163100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 159 | 20230703 | 163000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 160 | 20230703 | 162900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 161 | 20230703 | 162800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 162 | 20230703 | 162700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 163 | 20230703 | 162600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 164 | 20230703 | 162500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 165 | 20230703 | 162400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 166 | 20230703 | 162300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 167 | 20230703 | 162200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 168 | 20230703 | 162100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 169 | 20230703 | 162000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 170 | 20230703 | 161900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 171 | 20230703 | 161800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 172 | 20230703 | 161700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 173 | 20230703 | 161600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 174 | 20230703 | 161500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 175 | 20230703 | 161400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 176 | 20230703 | 161300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 177 | 20230703 | 161200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 178 | 20230703 | 161100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 179 | 20230703 | 161000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 180 | 20230703 | 160900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 181 | 20230703 | 160800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 182 | 20230703 | 160700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 183 | 20230703 | 160600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 184 | 20230703 | 160500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 185 | 20230703 | 160400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 186 | 20230703 | 160300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 187 | 20230703 | 160200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 188 | 20230703 | 160100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 189 | 20230703 | 160000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 190 | 20230703 | 155900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 191 | 20230703 | 155800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 192 | 20230703 | 155700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 193 | 20230703 | 155600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 194 | 20230703 | 155500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 195 | 20230703 | 155400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 196 | 20230703 | 155300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 197 | 20230703 | 155200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 198 | 20230703 | 155100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 199 | 20230703 | 155000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 200 | 20230703 | 154900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 201 | 20230703 | 154800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 202 | 20230703 | 154700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 203 | 20230703 | 154600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 204 | 20230703 | 154500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 205 | 20230703 | 154400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 206 | 20230703 | 154300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 207 | 20230703 | 154200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 208 | 20230703 | 154100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 209 | 20230703 | 154000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 210 | 20230703 | 153900 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 211 | 20230703 | 153800 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 212 | 20230703 | 153700 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 213 | 20230703 | 153600 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 214 | 20230703 | 153500 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 215 | 20230703 | 153400 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 216 | 20230703 | 153300 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 217 | 20230703 | 153200 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 218 | 20230703 | 153100 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 0 |
| 219 | 20230703 | 153000 | 1720975655 | 1420 | 1420 | 1420 | 1420 | 11654 |
| 220 | 20230703 | 152900 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 221 | 20230703 | 152800 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 222 | 20230703 | 152700 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 223 | 20230703 | 152600 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 224 | 20230703 | 152500 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 225 | 20230703 | 152400 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 226 | 20230703 | 152300 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 227 | 20230703 | 152200 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 228 | 20230703 | 152100 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 229 | 20230703 | 152000 | 1704426975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 230 | 20230703 | 151900 | 1704426975 | 1420 | 1417 | 1420 | 1417 | 4795 |
| 231 | 20230703 | 151800 | 1697627949 | 1417 | 1413 | 1417 | 1412 | 6021 |
| 232 | 20230703 | 151700 | 1689120098 | 1417 | 1417 | 1417 | 1412 | 16021 |
| 233 | 20230703 | 151600 | 1666464827 | 1417 | 1418 | 1419 | 1417 | 1470 |
| 234 | 20230703 | 151500 | 1664380482 | 1417 | 1419 | 1419 | 1417 | 13555 |
| 235 | 20230703 | 151400 | 1645153151 | 1420 | 1419 | 1420 | 1419 | 2138 |
| 236 | 20230703 | 151300 | 1642117815 | 1418 | 1417 | 1418 | 1417 | 2774 |
| 237 | 20230703 | 151200 | 1638186898 | 1416 | 1414 | 1418 | 1413 | 2054 |
| 238 | 20230703 | 151100 | 1635282929 | 1414 | 1412 | 1414 | 1412 | 3653 |
| 239 | 20230703 | 151000 | 1630122841 | 1412 | 1421 | 1421 | 1410 | 25581 |
| 240 | 20230703 | 150900 | 1594002893 | 1416 | 1424 | 1425 | 1415 | 44090 |
| 241 | 20230703 | 150800 | 1531511457 | 1424 | 1425 | 1425 | 1424 | 712 |
| 242 | 20230703 | 150700 | 1530497567 | 1424 | 1423 | 1425 | 1423 | 1704 |
| 243 | 20230703 | 150600 | 1528069398 | 1425 | 1425 | 1425 | 1423 | 1119 |
| 244 | 20230703 | 150500 | 1526477027 | 1423 | 1423 | 1423 | 1423 | 682 |
| 245 | 20230703 | 150400 | 1525506541 | 1423 | 1422 | 1423 | 1422 | 164 |
| 246 | 20230703 | 150300 | 1525273283 | 1423 | 1423 | 1423 | 1423 | 50 |
| 247 | 20230703 | 150200 | 1525202133 | 1423 | 1423 | 1423 | 1422 | 363 |
| 248 | 20230703 | 150100 | 1524685792 | 1423 | 1424 | 1425 | 1422 | 3601 |
| 249 | 20230703 | 150000 | 1519563765 | 1424 | 1425 | 1425 | 1424 | 1886 |
| 250 | 20230703 | 145900 | 1516876232 | 1425 | 1425 | 1425 | 1425 | 8 |
| 251 | 20230703 | 145800 | 1516864832 | 1425 | 1425 | 1425 | 1425 | 1 |
| 252 | 20230703 | 145700 | 1516863407 | 1425 | 1421 | 1425 | 1420 | 7651 |
| 253 | 20230703 | 145600 | 1505992884 | 1422 | 1425 | 1426 | 1421 | 25280 |
| 254 | 20230703 | 145500 | 1470029245 | 1426 | 1429 | 1429 | 1426 | 5014 |
| 255 | 20230703 | 145400 | 1462876332 | 1429 | 1429 | 1429 | 1429 | 0 |
| 256 | 20230703 | 145300 | 1462876332 | 1429 | 1427 | 1429 | 1427 | 509 |
| 257 | 20230703 | 145200 | 1462149973 | 1427 | 1428 | 1429 | 1427 | 1750 |
| 258 | 20230703 | 145100 | 1459652447 | 1428 | 1428 | 1429 | 1428 | 51 |
| 259 | 20230703 | 145000 | 1459579587 | 1429 | 1429 | 1429 | 1427 | 391 |
| 260 | 20230703 | 144900 | 1459021622 | 1428 | 1428 | 1429 | 1428 | 1914 |
| 261 | 20230703 | 144800 | 1456288429 | 1429 | 1429 | 1429 | 1429 | 12 |
| 262 | 20230703 | 144700 | 1456271281 | 1429 | 1429 | 1429 | 1429 | 636 |
| 263 | 20230703 | 144600 | 1455362437 | 1429 | 1429 | 1430 | 1429 | 612 |
| 264 | 20230703 | 144500 | 1454487888 | 1429 | 1428 | 1429 | 1428 | 1222 |
| 265 | 20230703 | 144400 | 1452741935 | 1428 | 1429 | 1429 | 1428 | 9048 |
| 266 | 20230703 | 144300 | 1439821119 | 1429 | 1429 | 1429 | 1429 | 697 |
| 267 | 20230703 | 144200 | 1438825106 | 1431 | 1431 | 1431 | 1431 | 0 |
| 268 | 20230703 | 144100 | 1438825106 | 1431 | 1428 | 1431 | 1428 | 280 |
| 269 | 20230703 | 144000 | 1438424556 | 1430 | 1431 | 1431 | 1430 | 11 |
| 270 | 20230703 | 143900 | 1438408816 | 1431 | 1427 | 1431 | 1426 | 1401 |
| 271 | 20230703 | 143800 | 1436407485 | 1426 | 1431 | 1431 | 1426 | 4291 |
| 272 | 20230703 | 143700 | 1430283176 | 1429 | 1429 | 1429 | 1429 | 240 |
| 273 | 20230703 | 143600 | 1429940216 | 1432 | 1432 | 1432 | 1432 | 49 |
| 274 | 20230703 | 143500 | 1429870048 | 1432 | 1432 | 1433 | 1432 | 1336 |
| 275 | 20230703 | 143400 | 1427955625 | 1433 | 1430 | 1433 | 1430 | 530 |
| 276 | 20230703 | 143300 | 1427196996 | 1433 | 1429 | 1433 | 1429 | 1073 |
| 277 | 20230703 | 143200 | 1425663307 | 1431 | 1431 | 1431 | 1431 | 2250 |
| 278 | 20230703 | 143100 | 1422443557 | 1430 | 1432 | 1432 | 1427 | 8142 |
| 279 | 20230703 | 143000 | 1410809215 | 1431 | 1430 | 1431 | 1430 | 532 |
| 280 | 20230703 | 142900 | 1410047924 | 1431 | 1432 | 1432 | 1430 | 7 |
| 281 | 20230703 | 142800 | 1410037904 | 1433 | 1429 | 1434 | 1429 | 5313 |
| 282 | 20230703 | 142700 | 1402426534 | 1429 | 1426 | 1429 | 1426 | 3223 |
| 283 | 20230703 | 142600 | 1397826519 | 1427 | 1427 | 1427 | 1426 | 2469 |
| 284 | 20230703 | 142500 | 1394304631 | 1428 | 1428 | 1428 | 1428 | 500 |
| 285 | 20230703 | 142400 | 1393590631 | 1428 | 1428 | 1428 | 1428 | 1001 |
| 286 | 20230703 | 142300 | 1392161203 | 1428 | 1426 | 1428 | 1426 | 2774 |
| 287 | 20230703 | 142200 | 1388203047 | 1428 | 1428 | 1428 | 1428 | 84 |
| 288 | 20230703 | 142100 | 1388083095 | 1427 | 1427 | 1427 | 1427 | 3500 |
| 289 | 20230703 | 142000 | 1383088595 | 1428 | 1428 | 1428 | 1428 | 457 |
| 290 | 20230703 | 141900 | 1382435999 | 1428 | 1428 | 1428 | 1428 | 960 |
| 291 | 20230703 | 141800 | 1381065119 | 1428 | 1430 | 1430 | 1428 | 55 |
| 292 | 20230703 | 141700 | 1380986549 | 1430 | 1430 | 1430 | 1430 | 701 |
| 293 | 20230703 | 141600 | 1379984119 | 1431 | 1431 | 1432 | 1431 | 306 |
| 294 | 20230703 | 141500 | 1379546232 | 1432 | 1432 | 1432 | 1432 | 0 |
| 295 | 20230703 | 141400 | 1379546232 | 1432 | 1432 | 1432 | 1432 | 300 |
| 296 | 20230703 | 141300 | 1379116632 | 1432 | 1432 | 1432 | 1432 | 1 |
| 297 | 20230703 | 141200 | 1379115200 | 1431 | 1432 | 1432 | 1431 | 1533 |
| 298 | 20230703 | 141100 | 1376919981 | 1432 | 1432 | 1432 | 1431 | 2104 |
| 299 | 20230703 | 141000 | 1373909053 | 1431 | 1432 | 1432 | 1431 | 2501 |
| 300 | 20230703 | 140900 | 1370329283 | 1431 | 1432 | 1433 | 1431 | 2996 |
| 301 | 20230703 | 140800 | 1366041266 | 1431 | 1432 | 1432 | 1431 | 1151 |
| 302 | 20230703 | 140700 | 1364394184 | 1431 | 1435 | 1435 | 1431 | 3599 |
| 303 | 20230703 | 140600 | 1359235643 | 1435 | 1430 | 1435 | 1430 | 1178 |
| 304 | 20230703 | 140500 | 1357549573 | 1428 | 1428 | 1429 | 1428 | 4434 |
| 305 | 20230703 | 140400 | 1351213631 | 1428 | 1428 | 1428 | 1427 | 2989 |
| 306 | 20230703 | 140300 | 1346945359 | 1428 | 1428 | 1428 | 1428 | 0 |
| 307 | 20230703 | 140200 | 1346945359 | 1428 | 1426 | 1428 | 1426 | 4521 |
| 308 | 20230703 | 140100 | 1340497181 | 1425 | 1425 | 1425 | 1424 | 4558 |
| 309 | 20230703 | 140000 | 1334002076 | 1424 | 1425 | 1425 | 1424 | 2409 |
| 310 | 20230703 | 135900 | 1330571657 | 1425 | 1425 | 1425 | 1425 | 52 |
| 311 | 20230703 | 135800 | 1330497557 | 1424 | 1425 | 1425 | 1424 | 80 |
| 312 | 20230703 | 135700 | 1330383627 | 1424 | 1424 | 1426 | 1424 | 3481 |
| 313 | 20230703 | 135600 | 1325421415 | 1426 | 1424 | 1426 | 1424 | 2610 |
| 314 | 20230703 | 135500 | 1321701831 | 1425 | 1426 | 1426 | 1425 | 513 |
| 315 | 20230703 | 135400 | 1320970804 | 1425 | 1425 | 1426 | 1425 | 33 |
| 316 | 20230703 | 135300 | 1320923778 | 1425 | 1426 | 1427 | 1425 | 224 |
| 317 | 20230703 | 135200 | 1320604544 | 1427 | 1424 | 1427 | 1424 | 522 |
| 318 | 20230703 | 135100 | 1319859874 | 1423 | 1424 | 1424 | 1422 | 2181 |
| 319 | 20230703 | 135000 | 1316756410 | 1423 | 1424 | 1424 | 1423 | 7353 |
| 320 | 20230703 | 134900 | 1306289343 | 1425 | 1427 | 1428 | 1425 | 16046 |
| 321 | 20230703 | 134800 | 1283421005 | 1426 | 1426 | 1426 | 1426 | 5602 |
| 322 | 20230703 | 134700 | 1275432553 | 1426 | 1426 | 1429 | 1426 | 5203 |
| 323 | 20230703 | 134600 | 1268013063 | 1427 | 1427 | 1427 | 1427 | 1 |
| 324 | 20230703 | 134500 | 1268011636 | 1429 | 1426 | 1429 | 1426 | 114 |
| 325 | 20230703 | 134400 | 1267849066 | 1426 | 1428 | 1429 | 1426 | 3710 |
| 326 | 20230703 | 134300 | 1262557991 | 1429 | 1429 | 1429 | 1429 | 100 |
| 327 | 20230703 | 134200 | 1262415091 | 1426 | 1427 | 1427 | 1426 | 197 |
| 328 | 20230703 | 134100 | 1262134164 | 1429 | 1429 | 1429 | 1429 | 0 |
| 329 | 20230703 | 134000 | 1262134164 | 1429 | 1429 | 1429 | 1426 | 3332 |
| 330 | 20230703 | 133900 | 1257382417 | 1427 | 1427 | 1427 | 1427 | 488 |
| 331 | 20230703 | 133800 | 1256686041 | 1427 | 1427 | 1427 | 1427 | 7 |
| 332 | 20230703 | 133700 | 1256676052 | 1427 | 1426 | 1427 | 1426 | 3565 |
| 333 | 20230703 | 133600 | 1251592361 | 1426 | 1426 | 1426 | 1426 | 20 |
| 334 | 20230703 | 133500 | 1251563841 | 1426 | 1426 | 1426 | 1425 | 3525 |
| 335 | 20230703 | 133400 | 1246540402 | 1427 | 1427 | 1427 | 1427 | 3 |
| 336 | 20230703 | 133300 | 1246536121 | 1426 | 1428 | 1428 | 1426 | 7866 |
| 337 | 20230703 | 133200 | 1235312439 | 1429 | 1428 | 1429 | 1428 | 673 |
| 338 | 20230703 | 133100 | 1234351394 | 1428 | 1428 | 1428 | 1428 | 106 |
| 339 | 20230703 | 133000 | 1234200026 | 1428 | 1429 | 1429 | 1428 | 2159 |
| 340 | 20230703 | 132900 | 1231116802 | 1430 | 1430 | 1430 | 1430 | 92 |
| 341 | 20230703 | 132800 | 1230985242 | 1430 | 1430 | 1430 | 1430 | 13 |
| 342 | 20230703 | 132700 | 1230966652 | 1429 | 1429 | 1429 | 1429 | 0 |
| 343 | 20230703 | 132600 | 1230966652 | 1429 | 1429 | 1429 | 1429 | 328 |
| 344 | 20230703 | 132500 | 1230497940 | 1429 | 1429 | 1429 | 1429 | 11 |
| 345 | 20230703 | 132400 | 1230482221 | 1430 | 1428 | 1430 | 1428 | 2306 |
| 346 | 20230703 | 132300 | 1227189250 | 1428 | 1428 | 1428 | 1428 | 154 |
| 347 | 20230703 | 132200 | 1226969338 | 1428 | 1428 | 1428 | 1427 | 2230 |
| 348 | 20230703 | 132100 | 1223785756 | 1428 | 1429 | 1429 | 1428 | 101 |
| 349 | 20230703 | 132000 | 1223641527 | 1427 | 1429 | 1429 | 1427 | 5625 |
| 350 | 20230703 | 131900 | 1215612826 | 1429 | 1429 | 1429 | 1429 | 371 |
| 351 | 20230703 | 131800 | 1215082667 | 1428 | 1428 | 1428 | 1428 | 586 |
| 352 | 20230703 | 131700 | 1214245859 | 1428 | 1431 | 1431 | 1428 | 1056 |
| 353 | 20230703 | 131600 | 1212737500 | 1431 | 1431 | 1431 | 1431 | 12 |
| 354 | 20230703 | 131500 | 1212720328 | 1432 | 1429 | 1432 | 1429 | 1513 |
| 355 | 20230703 | 131400 | 1210554936 | 1429 | 1429 | 1429 | 1429 | 73 |
| 356 | 20230703 | 131300 | 1210450619 | 1432 | 1429 | 1432 | 1427 | 3945 |
| 357 | 20230703 | 131200 | 1204816890 | 1429 | 1429 | 1429 | 1429 | 30 |
| 358 | 20230703 | 131100 | 1204774020 | 1432 | 1432 | 1432 | 1432 | 10 |
| 359 | 20230703 | 131000 | 1204759700 | 1432 | 1431 | 1432 | 1431 | 501 |
| 360 | 20230703 | 130900 | 1204042765 | 1432 | 1431 | 1432 | 1431 | 43 |
| 361 | 20230703 | 130800 | 1203981210 | 1431 | 1430 | 1431 | 1430 | 2152 |
| 362 | 20230703 | 130700 | 1200903846 | 1430 | 1428 | 1430 | 1428 | 201 |
| 363 | 20230703 | 130600 | 1200616418 | 1430 | 1428 | 1430 | 1428 | 2507 |
| 364 | 20230703 | 130500 | 1197034736 | 1430 | 1430 | 1430 | 1430 | 31 |
| 365 | 20230703 | 130400 | 1196990406 | 1430 | 1430 | 1430 | 1430 | 1 |
| 366 | 20230703 | 130300 | 1196988976 | 1430 | 1428 | 1430 | 1427 | 1160 |
| 367 | 20230703 | 130200 | 1195330422 | 1430 | 1427 | 1430 | 1427 | 101 |
| 368 | 20230703 | 130100 | 1195186292 | 1430 | 1427 | 1430 | 1427 | 103 |
| 369 | 20230703 | 130000 | 1195039302 | 1430 | 1430 | 1430 | 1427 | 2797 |
| 370 | 20230703 | 125900 | 1191040057 | 1430 | 1427 | 1430 | 1427 | 72 |
| 371 | 20230703 | 125800 | 1190937247 | 1430 | 1426 | 1430 | 1426 | 2718 |
| 372 | 20230703 | 125700 | 1187061371 | 1426 | 1427 | 1427 | 1426 | 250 |
| 373 | 20230703 | 125600 | 1186704867 | 1426 | 1426 | 1426 | 1426 | 0 |
| 374 | 20230703 | 125500 | 1186704867 | 1426 | 1426 | 1426 | 1426 | 50 |
| 375 | 20230703 | 125400 | 1186633567 | 1426 | 1426 | 1426 | 1426 | 50 |
| 376 | 20230703 | 125300 | 1186562267 | 1426 | 1426 | 1426 | 1426 | 110 |
| 377 | 20230703 | 125200 | 1186405407 | 1426 | 1430 | 1430 | 1426 | 4641 |
| 378 | 20230703 | 125100 | 1179783345 | 1426 | 1427 | 1427 | 1426 | 8 |
| 379 | 20230703 | 125000 | 1179771932 | 1426 | 1427 | 1427 | 1426 | 1576 |
| 380 | 20230703 | 124900 | 1177523576 | 1426 | 1428 | 1428 | 1426 | 6299 |
| 381 | 20230703 | 124800 | 1168533501 | 1428 | 1433 | 1433 | 1428 | 38 |
| 382 | 20230703 | 124700 | 1168479147 | 1433 | 1428 | 1433 | 1428 | 879 |
| 383 | 20230703 | 124600 | 1167220271 | 1433 | 1430 | 1433 | 1430 | 3501 |
| 384 | 20230703 | 124500 | 1162213838 | 1426 | 1426 | 1426 | 1426 | 206 |
| 385 | 20230703 | 124400 | 1161920082 | 1426 | 1426 | 1426 | 1426 | 4705 |
| 386 | 20230703 | 124300 | 1155210752 | 1435 | 1428 | 1435 | 1425 | 3523 |
| 387 | 20230703 | 124200 | 1150190228 | 1428 | 1427 | 1428 | 1425 | 7518 |
| 388 | 20230703 | 124100 | 1139470724 | 1427 | 1432 | 1432 | 1427 | 6699 |
| 389 | 20230703 | 124000 | 1129904050 | 1433 | 1433 | 1433 | 1433 | 302 |
| 390 | 20230703 | 123900 | 1129471284 | 1434 | 1434 | 1434 | 1434 | 200 |
| 391 | 20230703 | 123800 | 1129184484 | 1435 | 1435 | 1435 | 1435 | 100 |
| 392 | 20230703 | 123700 | 1129040984 | 1435 | 1434 | 1435 | 1434 | 1707 |
| 393 | 20230703 | 123600 | 1126592439 | 1435 | 1434 | 1435 | 1434 | 1022 |
| 394 | 20230703 | 123500 | 1125126590 | 1434 | 1434 | 1434 | 1434 | 50 |
| 395 | 20230703 | 123400 | 1125054890 | 1435 | 1433 | 1435 | 1433 | 1120 |
| 396 | 20230703 | 123300 | 1123448634 | 1433 | 1428 | 1433 | 1427 | 1947 |
| 397 | 20230703 | 123200 | 1120669988 | 1433 | 1428 | 1433 | 1428 | 904 |
| 398 | 20230703 | 123100 | 1119376635 | 1434 | 1434 | 1434 | 1434 | 0 |
| 399 | 20230703 | 123000 | 1119376635 | 1434 | 1429 | 1434 | 1427 | 2770 |
| 400 | 20230703 | 122900 | 1115418404 | 1430 | 1430 | 1430 | 1430 | 1568 |
| 401 | 20230703 | 122800 | 1113176164 | 1435 | 1435 | 1435 | 1435 | 9 |
| 402 | 20230703 | 122700 | 1113163249 | 1435 | 1429 | 1435 | 1429 | 2700 |
| 403 | 20230703 | 122600 | 1109298099 | 1429 | 1429 | 1429 | 1429 | 5 |
| 404 | 20230703 | 122500 | 1109290954 | 1428 | 1429 | 1429 | 1428 | 1130 |
| 405 | 20230703 | 122400 | 1107676684 | 1429 | 1429 | 1429 | 1429 | 3873 |
| 406 | 20230703 | 122300 | 1102142167 | 1429 | 1427 | 1429 | 1426 | 1177 |
| 407 | 20230703 | 122200 | 1100463751 | 1427 | 1427 | 1429 | 1427 | 2470 |
| 408 | 20230703 | 122100 | 1096938897 | 1427 | 1428 | 1429 | 1426 | 1790 |
| 409 | 20230703 | 122000 | 1094384290 | 1429 | 1430 | 1430 | 1429 | 1467 |
| 410 | 20230703 | 121900 | 1092287537 | 1431 | 1437 | 1437 | 1431 | 1509 |
| 411 | 20230703 | 121800 | 1090122158 | 1437 | 1437 | 1437 | 1437 | 11 |
| 412 | 20230703 | 121700 | 1090106351 | 1436 | 1435 | 1438 | 1428 | 11230 |
| 413 | 20230703 | 121600 | 1074011114 | 1438 | 1439 | 1439 | 1435 | 2641 |
| 414 | 20230703 | 121500 | 1070216392 | 1439 | 1438 | 1439 | 1438 | 11030 |
| 415 | 20230703 | 121400 | 1054355221 | 1438 | 1438 | 1438 | 1438 | 8 |
| 416 | 20230703 | 121300 | 1054343717 | 1438 | 1437 | 1438 | 1437 | 52 |
| 417 | 20230703 | 121200 | 1054268975 | 1438 | 1438 | 1438 | 1438 | 22 |
| 418 | 20230703 | 121100 | 1054237339 | 1438 | 1439 | 1439 | 1438 | 64 |
| 419 | 20230703 | 121000 | 1054145277 | 1433 | 1433 | 1433 | 1433 | 0 |
| 420 | 20230703 | 120900 | 1054145277 | 1433 | 1433 | 1433 | 1433 | 0 |
| 421 | 20230703 | 120800 | 1054145277 | 1433 | 1433 | 1433 | 1433 | 0 |
| 422 | 20230703 | 120700 | 1054145277 | 1433 | 1435 | 1435 | 1433 | 1220 |
| 423 | 20230703 | 120600 | 1052396597 | 1432 | 1432 | 1432 | 1432 | 11116 |
| 424 | 20230703 | 120500 | 1036478485 | 1431 | 1431 | 1431 | 1430 | 207 |
| 425 | 20230703 | 120400 | 1036182278 | 1431 | 1430 | 1431 | 1429 | 687 |
| 426 | 20230703 | 120300 | 1035200550 | 1429 | 1430 | 1432 | 1429 | 4937 |
| 427 | 20230703 | 120200 | 1028141627 | 1431 | 1432 | 1432 | 1431 | 1546 |
| 428 | 20230703 | 120100 | 1025928432 | 1433 | 1436 | 1436 | 1433 | 4511 |
| 429 | 20230703 | 120000 | 1019456630 | 1436 | 1438 | 1438 | 1436 | 1070 |
| 430 | 20230703 | 115900 | 1017918872 | 1439 | 1438 | 1439 | 1438 | 2 |
| 431 | 20230703 | 115800 | 1017915995 | 1438 | 1441 | 1442 | 1438 | 3900 |
| 432 | 20230703 | 115700 | 1012296335 | 1441 | 1437 | 1441 | 1437 | 1238 |
| 433 | 20230703 | 115600 | 1010516115 | 1437 | 1437 | 1437 | 1436 | 578 |
| 434 | 20230703 | 115500 | 1009685580 | 1437 | 1436 | 1437 | 1436 | 3 |
| 435 | 20230703 | 115400 | 1009681270 | 1436 | 1437 | 1437 | 1436 | 1137 |
| 436 | 20230703 | 115300 | 1008048230 | 1437 | 1437 | 1437 | 1437 | 2953 |
| 437 | 20230703 | 115200 | 1003804769 | 1437 | 1435 | 1437 | 1435 | 101 |
| 438 | 20230703 | 115100 | 1003659832 | 1435 | 1435 | 1435 | 1435 | 0 |
| 439 | 20230703 | 115000 | 1003659832 | 1435 | 1437 | 1437 | 1435 | 103 |
| 440 | 20230703 | 114900 | 1003511823 | 1437 | 1437 | 1437 | 1437 | 0 |
| 441 | 20230703 | 114800 | 1003511823 | 1437 | 1436 | 1437 | 1432 | 896 |
| 442 | 20230703 | 114700 | 1002227918 | 1432 | 1432 | 1432 | 1432 | 2530 |
| 443 | 20230703 | 114600 | 998604958 | 1436 | 1437 | 1437 | 1435 | 142 |
| 444 | 20230703 | 114500 | 998401133 | 1430 | 1430 | 1430 | 1430 | 1772 |
| 445 | 20230703 | 114400 | 995867173 | 1430 | 1437 | 1437 | 1428 | 3905 |
| 446 | 20230703 | 114300 | 990282735 | 1437 | 1439 | 1439 | 1430 | 14367 |
| 447 | 20230703 | 114200 | 969703905 | 1438 | 1439 | 1442 | 1438 | 2736 |
| 448 | 20230703 | 114100 | 965766677 | 1440 | 1439 | 1444 | 1439 | 7 |
| 449 | 20230703 | 114000 | 965756596 | 1439 | 1442 | 1445 | 1439 | 222 |
| 450 | 20230703 | 113900 | 965436664 | 1442 | 1442 | 1442 | 1442 | 2400 |
| 451 | 20230703 | 113800 | 961975864 | 1442 | 1442 | 1442 | 1438 | 20956 |
| 452 | 20230703 | 113700 | 931807826 | 1444 | 1447 | 1447 | 1442 | 237 |
| 453 | 20230703 | 113600 | 931464927 | 1448 | 1448 | 1448 | 1444 | 457 |
| 454 | 20230703 | 113500 | 930804151 | 1449 | 1443 | 1450 | 1443 | 2286 |
| 455 | 20230703 | 113400 | 927490001 | 1440 | 1440 | 1440 | 1440 | 209 |
| 456 | 20230703 | 113300 | 927189041 | 1442 | 1442 | 1442 | 1442 | 2851 |
| 457 | 20230703 | 113200 | 923077899 | 1442 | 1439 | 1442 | 1439 | 315 |
| 458 | 20230703 | 113100 | 922623999 | 1439 | 1441 | 1441 | 1439 | 1787 |
| 459 | 20230703 | 113000 | 920051187 | 1441 | 1443 | 1443 | 1441 | 1787 |
| 460 | 20230703 | 112900 | 917475706 | 1443 | 1443 | 1450 | 1441 | 3428 |
| 461 | 20230703 | 112800 | 912512479 | 1441 | 1441 | 1441 | 1441 | 0 |
| 462 | 20230703 | 112700 | 912512479 | 1441 | 1442 | 1442 | 1441 | 643 |
| 463 | 20230703 | 112600 | 911585650 | 1442 | 1444 | 1444 | 1442 | 731 |
| 464 | 20230703 | 112500 | 910531376 | 1449 | 1449 | 1449 | 1449 | 609 |
| 465 | 20230703 | 112400 | 909648935 | 1442 | 1442 | 1442 | 1442 | 25 |
| 466 | 20230703 | 112300 | 909612885 | 1442 | 1447 | 1447 | 1442 | 2164 |
| 467 | 20230703 | 112200 | 906490471 | 1444 | 1441 | 1444 | 1440 | 4221 |
| 468 | 20230703 | 112100 | 900405386 | 1441 | 1440 | 1442 | 1440 | 3007 |
| 469 | 20230703 | 112000 | 896071213 | 1440 | 1443 | 1444 | 1440 | 6427 |
| 470 | 20230703 | 111900 | 886805844 | 1444 | 1444 | 1445 | 1443 | 1272 |
| 471 | 20230703 | 111800 | 884968770 | 1445 | 1447 | 1447 | 1445 | 9990 |
| 472 | 20230703 | 111700 | 870527175 | 1447 | 1448 | 1448 | 1447 | 1140 |
| 473 | 20230703 | 111600 | 868877592 | 1448 | 1448 | 1448 | 1448 | 1852 |
| 474 | 20230703 | 111500 | 866195896 | 1448 | 1448 | 1448 | 1448 | 2760 |
| 475 | 20230703 | 111400 | 862199416 | 1448 | 1449 | 1449 | 1448 | 6100 |
| 476 | 20230703 | 111300 | 853362849 | 1450 | 1451 | 1451 | 1450 | 2340 |
| 477 | 20230703 | 111200 | 849969749 | 1451 | 1452 | 1452 | 1451 | 1499 |
| 478 | 20230703 | 111100 | 847793601 | 1453 | 1453 | 1453 | 1453 | 3 |
| 479 | 20230703 | 111000 | 847789242 | 1453 | 1451 | 1453 | 1451 | 691 |
| 480 | 20230703 | 110900 | 846786215 | 1451 | 1452 | 1452 | 1450 | 4205 |
| 481 | 20230703 | 110800 | 840686473 | 1452 | 1452 | 1452 | 1452 | 160 |
| 482 | 20230703 | 110700 | 840454153 | 1452 | 1452 | 1452 | 1452 | 20 |
| 483 | 20230703 | 110600 | 840425113 | 1452 | 1453 | 1453 | 1452 | 2228 |
| 484 | 20230703 | 110500 | 837189932 | 1453 | 1453 | 1453 | 1453 | 0 |
| 485 | 20230703 | 110400 | 837189932 | 1453 | 1453 | 1453 | 1453 | 0 |
| 486 | 20230703 | 110300 | 837189932 | 1453 | 1453 | 1453 | 1453 | 0 |
| 487 | 20230703 | 110200 | 837189932 | 1453 | 1453 | 1453 | 1453 | 0 |
| 488 | 20230703 | 110100 | 837189932 | 1453 | 1452 | 1453 | 1452 | 576 |
| 489 | 20230703 | 110000 | 836353409 | 1453 | 1454 | 1454 | 1453 | 2736 |
| 490 | 20230703 | 105900 | 832375848 | 1454 | 1454 | 1454 | 1454 | 0 |
| 491 | 20230703 | 105800 | 832375848 | 1454 | 1454 | 1454 | 1454 | 10 |
| 492 | 20230703 | 105700 | 832361308 | 1455 | 1455 | 1455 | 1455 | 100 |
| 493 | 20230703 | 105600 | 832215808 | 1455 | 1455 | 1455 | 1455 | 67 |
| 494 | 20230703 | 105500 | 832118323 | 1455 | 1454 | 1456 | 1454 | 138 |
| 495 | 20230703 | 105400 | 831917530 | 1453 | 1453 | 1454 | 1453 | 11 |
| 496 | 20230703 | 105300 | 831901546 | 1454 | 1454 | 1454 | 1454 | 6 |
| 497 | 20230703 | 105200 | 831892822 | 1455 | 1456 | 1456 | 1455 | 235 |
| 498 | 20230703 | 105100 | 831550896 | 1455 | 1455 | 1455 | 1455 | 0 |
| 499 | 20230703 | 105000 | 831550896 | 1455 | 1458 | 1458 | 1455 | 227 |
| 500 | 20230703 | 104900 | 831220580 | 1458 | 1458 | 1458 | 1458 | 10 |
| 501 | 20230703 | 104800 | 831206000 | 1458 | 1458 | 1458 | 1458 | 0 |
| 502 | 20230703 | 104700 | 831206000 | 1458 | 1458 | 1458 | 1458 | 0 |
| 503 | 20230703 | 104600 | 831206000 | 1458 | 1458 | 1458 | 1458 | 83 |
| 504 | 20230703 | 104500 | 831084986 | 1458 | 1455 | 1458 | 1455 | 742 |
| 505 | 20230703 | 104400 | 830005226 | 1452 | 1452 | 1452 | 1452 | 1108 |
| 506 | 20230703 | 104300 | 828396410 | 1452 | 1452 | 1452 | 1452 | 4190 |
| 507 | 20230703 | 104200 | 822312530 | 1452 | 1458 | 1458 | 1452 | 2173 |
| 508 | 20230703 | 104100 | 819152110 | 1458 | 1458 | 1459 | 1458 | 46 |
| 509 | 20230703 | 104000 | 819085033 | 1459 | 1459 | 1459 | 1459 | 0 |
| 510 | 20230703 | 103900 | 819085033 | 1459 | 1455 | 1459 | 1455 | 2076 |
| 511 | 20230703 | 103800 | 816064313 | 1454 | 1454 | 1454 | 1454 | 0 |
| 512 | 20230703 | 103700 | 816064313 | 1454 | 1454 | 1454 | 1454 | 1420 |
| 513 | 20230703 | 103600 | 813999633 | 1459 | 1459 | 1459 | 1459 | 1060 |
| 514 | 20230703 | 103500 | 812453093 | 1459 | 1460 | 1460 | 1459 | 1007 |
| 515 | 20230703 | 103400 | 810983099 | 1460 | 1461 | 1462 | 1460 | 30 |
| 516 | 20230703 | 103300 | 810939257 | 1462 | 1463 | 1463 | 1462 | 879 |
| 517 | 20230703 | 103200 | 809653939 | 1464 | 1464 | 1464 | 1464 | 0 |
| 518 | 20230703 | 103100 | 809653939 | 1464 | 1464 | 1464 | 1464 | 824 |
| 519 | 20230703 | 103000 | 808447603 | 1464 | 1465 | 1465 | 1464 | 100 |
| 520 | 20230703 | 102900 | 808301178 | 1465 | 1464 | 1465 | 1464 | 51 |
| 521 | 20230703 | 102800 | 808226468 | 1466 | 1466 | 1466 | 1466 | 115 |
| 522 | 20230703 | 102700 | 808057878 | 1466 | 1462 | 1466 | 1462 | 3243 |
| 523 | 20230703 | 102600 | 803306868 | 1462 | 1462 | 1462 | 1462 | 0 |
| 524 | 20230703 | 102500 | 803306868 | 1462 | 1462 | 1466 | 1462 | 3616 |
| 525 | 20230703 | 102400 | 798020272 | 1467 | 1467 | 1467 | 1467 | 300 |
| 526 | 20230703 | 102300 | 797580172 | 1467 | 1467 | 1467 | 1460 | 14 |
| 527 | 20230703 | 102200 | 797559653 | 1467 | 1465 | 1467 | 1460 | 893 |
| 528 | 20230703 | 102100 | 796250708 | 1467 | 1467 | 1467 | 1466 | 5576 |
| 529 | 20230703 | 102000 | 788075716 | 1466 | 1465 | 1468 | 1465 | 3378 |
| 530 | 20230703 | 101900 | 783125720 | 1469 | 1465 | 1469 | 1465 | 2144 |
| 531 | 20230703 | 101800 | 779978998 | 1462 | 1465 | 1465 | 1462 | 10707 |
| 532 | 20230703 | 101700 | 764325304 | 1462 | 1462 | 1462 | 1462 | 758 |
| 533 | 20230703 | 101600 | 763217108 | 1462 | 1467 | 1468 | 1462 | 6977 |
| 534 | 20230703 | 101500 | 752995813 | 1466 | 1460 | 1466 | 1460 | 4822 |
| 535 | 20230703 | 101400 | 745938051 | 1460 | 1460 | 1460 | 1460 | 106 |
| 536 | 20230703 | 101300 | 745783291 | 1461 | 1459 | 1461 | 1449 | 4850 |
| 537 | 20230703 | 101200 | 738705337 | 1459 | 1456 | 1459 | 1455 | 2078 |
| 538 | 20230703 | 101100 | 735676645 | 1455 | 1450 | 1455 | 1448 | 4964 |
| 539 | 20230703 | 101000 | 728469761 | 1448 | 1449 | 1449 | 1448 | 110 |
| 540 | 20230703 | 100900 | 728310378 | 1448 | 1450 | 1451 | 1448 | 536 |
| 541 | 20230703 | 100800 | 727534190 | 1451 | 1451 | 1451 | 1451 | 36 |
| 542 | 20230703 | 100700 | 727481954 | 1451 | 1452 | 1452 | 1449 | 1398 |
| 543 | 20230703 | 100600 | 725455315 | 1450 | 1450 | 1450 | 1449 | 3746 |
| 544 | 20230703 | 100500 | 720024115 | 1450 | 1452 | 1452 | 1450 | 2879 |
| 545 | 20230703 | 100400 | 715849195 | 1451 | 1451 | 1452 | 1451 | 21 |
| 546 | 20230703 | 100300 | 715818722 | 1451 | 1451 | 1453 | 1451 | 1640 |
| 547 | 20230703 | 100200 | 713438941 | 1454 | 1445 | 1457 | 1445 | 3099 |
| 548 | 20230703 | 100100 | 708954848 | 1445 | 1458 | 1458 | 1445 | 15494 |
| 549 | 20230703 | 100000 | 686510935 | 1459 | 1451 | 1459 | 1449 | 1973 |
| 550 | 20230703 | 095900 | 683650208 | 1450 | 1460 | 1461 | 1450 | 4302 |
| 551 | 20230703 | 095800 | 677391184 | 1460 | 1460 | 1460 | 1460 | 301 |
| 552 | 20230703 | 095700 | 676951724 | 1462 | 1460 | 1462 | 1453 | 214 |
| 553 | 20230703 | 095600 | 676639150 | 1460 | 1457 | 1463 | 1457 | 1719 |
| 554 | 20230703 | 095500 | 674129907 | 1457 | 1457 | 1457 | 1452 | 11 |
| 555 | 20230703 | 095400 | 674113919 | 1451 | 1453 | 1453 | 1451 | 200 |
| 556 | 20230703 | 095300 | 673823446 | 1459 | 1460 | 1460 | 1459 | 230 |
| 557 | 20230703 | 095200 | 673487874 | 1450 | 1452 | 1460 | 1450 | 1185 |
| 558 | 20230703 | 095100 | 671769010 | 1452 | 1451 | 1452 | 1451 | 5033 |
| 559 | 20230703 | 095000 | 664463707 | 1452 | 1457 | 1460 | 1452 | 1677 |
| 560 | 20230703 | 094900 | 662025955 | 1459 | 1462 | 1462 | 1459 | 914 |
| 561 | 20230703 | 094800 | 660691767 | 1462 | 1462 | 1463 | 1460 | 4080 |
| 562 | 20230703 | 094700 | 654724966 | 1463 | 1459 | 1463 | 1459 | 2074 |
| 563 | 20230703 | 094600 | 651697603 | 1457 | 1455 | 1457 | 1455 | 3084 |
| 564 | 20230703 | 094500 | 647208902 | 1455 | 1454 | 1455 | 1452 | 310 |
| 565 | 20230703 | 094400 | 646758753 | 1452 | 1454 | 1455 | 1452 | 549 |
| 566 | 20230703 | 094300 | 645960741 | 1453 | 1453 | 1453 | 1449 | 2029 |
| 567 | 20230703 | 094200 | 643013392 | 1453 | 1448 | 1454 | 1448 | 1523 |
| 568 | 20230703 | 094100 | 640807691 | 1454 | 1454 | 1456 | 1448 | 4572 |
| 569 | 20230703 | 094000 | 634171813 | 1449 | 1452 | 1457 | 1449 | 5278 |
| 570 | 20230703 | 093900 | 626514027 | 1457 | 1457 | 1459 | 1457 | 4839 |
| 571 | 20230703 | 093800 | 619460764 | 1457 | 1451 | 1458 | 1447 | 5424 |
| 572 | 20230703 | 093700 | 611592216 | 1451 | 1452 | 1452 | 1446 | 21772 |
| 573 | 20230703 | 093600 | 580068601 | 1453 | 1459 | 1459 | 1453 | 1738 |
| 574 | 20230703 | 093500 | 577542520 | 1460 | 1459 | 1460 | 1455 | 5596 |
| 575 | 20230703 | 093400 | 569388959 | 1460 | 1462 | 1462 | 1459 | 883 |
| 576 | 20230703 | 093300 | 568099438 | 1463 | 1464 | 1466 | 1463 | 1400 |
| 577 | 20230703 | 093200 | 566049637 | 1464 | 1463 | 1466 | 1462 | 3104 |
| 578 | 20230703 | 093100 | 561508034 | 1461 | 1466 | 1466 | 1461 | 2017 |
| 579 | 20230703 | 093000 | 558556868 | 1464 | 1466 | 1466 | 1464 | 2570 |
| 580 | 20230703 | 092900 | 554792377 | 1471 | 1470 | 1471 | 1464 | 3323 |
| 581 | 20230703 | 092800 | 549917415 | 1470 | 1471 | 1472 | 1470 | 2373 |
| 582 | 20230703 | 092700 | 546427372 | 1472 | 1477 | 1477 | 1472 | 5618 |
| 583 | 20230703 | 092600 | 538156049 | 1478 | 1473 | 1478 | 1471 | 5210 |
| 584 | 20230703 | 092500 | 530475795 | 1473 | 1469 | 1473 | 1469 | 6076 |
| 585 | 20230703 | 092400 | 521528647 | 1472 | 1469 | 1472 | 1469 | 1409 |
| 586 | 20230703 | 092300 | 519458736 | 1474 | 1471 | 1475 | 1469 | 7865 |
| 587 | 20230703 | 092200 | 507898419 | 1471 | 1479 | 1479 | 1471 | 5230 |
| 588 | 20230703 | 092100 | 500194801 | 1479 | 1468 | 1484 | 1468 | 2516 |
| 589 | 20230703 | 092000 | 496479252 | 1468 | 1461 | 1484 | 1460 | 32486 |
| 590 | 20230703 | 091900 | 448669994 | 1460 | 1467 | 1467 | 1457 | 4848 |
| 591 | 20230703 | 091800 | 441578430 | 1467 | 1470 | 1472 | 1467 | 281 |
| 592 | 20230703 | 091700 | 441165588 | 1465 | 1469 | 1470 | 1465 | 3562 |
| 593 | 20230703 | 091600 | 435934942 | 1469 | 1460 | 1469 | 1460 | 6312 |
| 594 | 20230703 | 091500 | 426689945 | 1453 | 1470 | 1475 | 1453 | 12921 |
| 595 | 20230703 | 091400 | 407777322 | 1471 | 1477 | 1477 | 1470 | 12237 |
| 596 | 20230703 | 091300 | 389760946 | 1477 | 1484 | 1484 | 1469 | 20484 |
| 597 | 20230703 | 091200 | 359630860 | 1471 | 1483 | 1484 | 1468 | 10890 |
| 598 | 20230703 | 091100 | 343512589 | 1465 | 1462 | 1520 | 1462 | 64731 |
| 599 | 20230703 | 091000 | 247459086 | 1463 | 1450 | 1463 | 1450 | 35703 |
| 600 | 20230703 | 090900 | 195506493 | 1450 | 1450 | 1450 | 1443 | 5946 |
| 601 | 20230703 | 090800 | 186909531 | 1450 | 1456 | 1459 | 1435 | 17305 |
| 602 | 20230703 | 090700 | 161761209 | 1459 | 1457 | 1460 | 1454 | 9704 |
| 603 | 20230703 | 090600 | 147618943 | 1456 | 1450 | 1458 | 1448 | 21618 |
| 604 | 20230703 | 090500 | 116206333 | 1450 | 1441 | 1450 | 1441 | 5992 |
| 605 | 20230703 | 090400 | 107541658 | 1441 | 1448 | 1448 | 1434 | 9296 |
| 606 | 20230703 | 090300 | 94124690 | 1441 | 1440 | 1448 | 1440 | 6709 |
| 607 | 20230703 | 090200 | 84436342 | 1443 | 1439 | 1443 | 1432 | 11839 |
| 608 | 20230703 | 090100 | 67386766 | 1432 | 1443 | 1443 | 1429 | 3812 |
| 609 | 20230703 | 090000 | 61911515 | 1443 | 1420 | 1450 | 1420 | 43408 |