30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 3 | 20230705 | 191400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20230705 | 191300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20230705 | 191200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20230705 | 191100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20230705 | 191000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20230705 | 190900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20230705 | 190800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20230705 | 190700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20230705 | 190600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20230705 | 190500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20230705 | 190400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20230705 | 190300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20230705 | 190200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20230705 | 190100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20230705 | 190000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20230705 | 185900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20230705 | 185800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20230705 | 185700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20230705 | 185600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20230705 | 185500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20230705 | 185400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20230705 | 185300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20230705 | 185200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20230705 | 185100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20230705 | 185000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20230705 | 184900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20230705 | 184800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20230705 | 184700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20230705 | 184600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20230705 | 184500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 33 | 20230705 | 184400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20230705 | 184300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20230705 | 184200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20230705 | 184100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20230705 | 184000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20230705 | 183900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20230705 | 183800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20230705 | 183700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20230705 | 183600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20230705 | 183500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20230705 | 183400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20230705 | 183300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20230705 | 183200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20230705 | 183100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20230705 | 183000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20230705 | 182900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20230705 | 182800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20230705 | 182700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20230705 | 182600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20230705 | 182500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20230705 | 182400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20230705 | 182300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20230705 | 182200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20230705 | 182100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20230705 | 182000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20230705 | 181900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20230705 | 181800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20230705 | 181700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20230705 | 181600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20230705 | 181500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 63 | 20230705 | 181400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20230705 | 181300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20230705 | 181200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20230705 | 181100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20230705 | 181000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20230705 | 180900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20230705 | 180800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20230705 | 180700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20230705 | 180600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20230705 | 180500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20230705 | 180400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20230705 | 180300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20230705 | 180200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20230705 | 180100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20230705 | 180000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20230705 | 175900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20230705 | 175800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20230705 | 175700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20230705 | 175600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20230705 | 175500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20230705 | 175400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20230705 | 175300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20230705 | 175200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20230705 | 175100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20230705 | 175000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20230705 | 174900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20230705 | 174800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20230705 | 174700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20230705 | 174600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20230705 | 174500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 93 | 20230705 | 174400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20230705 | 174300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20230705 | 174200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20230705 | 174100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20230705 | 174000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20230705 | 173900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20230705 | 173800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20230705 | 173700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20230705 | 173600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20230705 | 173500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20230705 | 173400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20230705 | 173300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20230705 | 173200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20230705 | 173100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20230705 | 173000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20230705 | 172900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20230705 | 172800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20230705 | 172700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20230705 | 172600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20230705 | 172500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20230705 | 172400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20230705 | 172300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20230705 | 172200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20230705 | 172100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20230705 | 172000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20230705 | 171900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20230705 | 171800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20230705 | 171700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20230705 | 171600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20230705 | 171500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 123 | 20230705 | 171400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20230705 | 171300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20230705 | 171200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20230705 | 171100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20230705 | 171000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20230705 | 170900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20230705 | 170800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20230705 | 170700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20230705 | 170600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20230705 | 170500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20230705 | 170400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20230705 | 170300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20230705 | 170200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20230705 | 170100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20230705 | 170000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20230705 | 165900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20230705 | 165800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20230705 | 165700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20230705 | 165600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20230705 | 165500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20230705 | 165400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20230705 | 165300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20230705 | 165200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20230705 | 165100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20230705 | 165000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20230705 | 164900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20230705 | 164800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20230705 | 164700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20230705 | 164600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20230705 | 164500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 153 | 20230705 | 164400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20230705 | 164300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20230705 | 164200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20230705 | 164100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20230705 | 164000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20230705 | 163900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20230705 | 163800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20230705 | 163700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20230705 | 163600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20230705 | 163500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20230705 | 163400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20230705 | 163300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20230705 | 163200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20230705 | 163100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20230705 | 163000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20230705 | 162900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20230705 | 162800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20230705 | 162700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20230705 | 162600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20230705 | 162500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20230705 | 162400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20230705 | 162300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20230705 | 162200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20230705 | 162100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20230705 | 162000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20230705 | 161900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20230705 | 161800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20230705 | 161700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20230705 | 161600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20230705 | 161500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 183 | 20230705 | 161400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20230705 | 161300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20230705 | 161200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20230705 | 161100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20230705 | 161000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20230705 | 160900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20230705 | 160800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20230705 | 160700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20230705 | 160600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20230705 | 160500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20230705 | 160400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20230705 | 160300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20230705 | 160200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20230705 | 160100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20230705 | 160000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20230705 | 155900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20230705 | 155800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20230705 | 155700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20230705 | 155600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20230705 | 155500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20230705 | 155400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20230705 | 155300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20230705 | 155200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20230705 | 155100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20230705 | 155000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20230705 | 154900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20230705 | 154800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20230705 | 154700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20230705 | 154600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20230705 | 154500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 213 | 20230705 | 154400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 214 | 20230705 | 154300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 215 | 20230705 | 154200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 216 | 20230705 | 154100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 217 | 20230705 | 154000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 218 | 20230705 | 153900 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 219 | 20230705 | 153800 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 220 | 20230705 | 153700 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 221 | 20230705 | 153600 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 222 | 20230705 | 153500 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 223 | 20230705 | 153400 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 224 | 20230705 | 153300 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 225 | 20230705 | 153200 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 226 | 20230705 | 153100 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 0 |
| 227 | 20230705 | 153000 | 1249658545 | 1416 | 1416 | 1416 | 1416 | 32168 |
| 228 | 20230705 | 152900 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 229 | 20230705 | 152800 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 230 | 20230705 | 152700 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 231 | 20230705 | 152600 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 232 | 20230705 | 152500 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 233 | 20230705 | 152400 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 234 | 20230705 | 152300 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 235 | 20230705 | 152200 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 236 | 20230705 | 152100 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 237 | 20230705 | 152000 | 1204108657 | 1418 | 1418 | 1418 | 1418 | 0 |
| 238 | 20230705 | 151900 | 1204108657 | 1418 | 1419 | 1420 | 1418 | 3202 |
| 239 | 20230705 | 151800 | 1199565741 | 1418 | 1419 | 1419 | 1418 | 10051 |
| 240 | 20230705 | 151700 | 1185309241 | 1420 | 1419 | 1420 | 1419 | 1631 |
| 241 | 20230705 | 151600 | 1182994719 | 1419 | 1419 | 1420 | 1419 | 1235 |
| 242 | 20230705 | 151500 | 1181242246 | 1420 | 1419 | 1420 | 1419 | 3786 |
| 243 | 20230705 | 151400 | 1175869747 | 1419 | 1419 | 1419 | 1418 | 2089 |
| 244 | 20230705 | 151300 | 1172906335 | 1419 | 1419 | 1419 | 1419 | 823 |
| 245 | 20230705 | 151200 | 1171738498 | 1418 | 1419 | 1419 | 1418 | 6175 |
| 246 | 20230705 | 151100 | 1162977173 | 1419 | 1419 | 1419 | 1418 | 2544 |
| 247 | 20230705 | 151000 | 1159367411 | 1419 | 1419 | 1419 | 1419 | 571 |
| 248 | 20230705 | 150900 | 1158557162 | 1419 | 1419 | 1419 | 1419 | 1080 |
| 249 | 20230705 | 150800 | 1157024642 | 1421 | 1421 | 1421 | 1421 | 2 |
| 250 | 20230705 | 150700 | 1157021800 | 1418 | 1421 | 1421 | 1418 | 5727 |
| 251 | 20230705 | 150600 | 1148897710 | 1420 | 1420 | 1420 | 1420 | 816 |
| 252 | 20230705 | 150500 | 1147738990 | 1419 | 1419 | 1419 | 1419 | 1395 |
| 253 | 20230705 | 150400 | 1145759485 | 1419 | 1419 | 1419 | 1419 | 703 |
| 254 | 20230705 | 150300 | 1144761928 | 1419 | 1419 | 1420 | 1419 | 576 |
| 255 | 20230705 | 150200 | 1143944518 | 1419 | 1419 | 1419 | 1419 | 24 |
| 256 | 20230705 | 150100 | 1143910462 | 1420 | 1421 | 1421 | 1420 | 211 |
| 257 | 20230705 | 150000 | 1143610831 | 1421 | 1419 | 1421 | 1419 | 7349 |
| 258 | 20230705 | 145900 | 1133171398 | 1419 | 1419 | 1419 | 1419 | 913 |
| 259 | 20230705 | 145800 | 1131875851 | 1418 | 1418 | 1419 | 1418 | 3132 |
| 260 | 20230705 | 145700 | 1127434673 | 1419 | 1419 | 1419 | 1418 | 1162 |
| 261 | 20230705 | 145600 | 1125785946 | 1419 | 1419 | 1419 | 1419 | 630 |
| 262 | 20230705 | 145500 | 1124891976 | 1419 | 1419 | 1419 | 1419 | 112 |
| 263 | 20230705 | 145400 | 1124733048 | 1419 | 1419 | 1419 | 1419 | 519 |
| 264 | 20230705 | 145300 | 1123996587 | 1420 | 1418 | 1420 | 1418 | 102 |
| 265 | 20230705 | 145200 | 1123851949 | 1418 | 1418 | 1418 | 1418 | 1 |
| 266 | 20230705 | 145100 | 1123850531 | 1417 | 1420 | 1420 | 1417 | 11574 |
| 267 | 20230705 | 145000 | 1107434790 | 1421 | 1421 | 1421 | 1420 | 8856 |
| 268 | 20230705 | 144900 | 1094854135 | 1422 | 1422 | 1422 | 1422 | 628 |
| 269 | 20230705 | 144800 | 1093961119 | 1423 | 1423 | 1423 | 1423 | 36 |
| 270 | 20230705 | 144700 | 1093909891 | 1423 | 1424 | 1424 | 1423 | 121 |
| 271 | 20230705 | 144600 | 1093737607 | 1424 | 1426 | 1430 | 1424 | 90 |
| 272 | 20230705 | 144500 | 1093609227 | 1432 | 1421 | 1432 | 1421 | 7098 |
| 273 | 20230705 | 144400 | 1083479489 | 1421 | 1421 | 1421 | 1421 | 1036 |
| 274 | 20230705 | 144300 | 1082007333 | 1421 | 1420 | 1421 | 1420 | 3398 |
| 275 | 20230705 | 144200 | 1077181614 | 1419 | 1421 | 1421 | 1419 | 5011 |
| 276 | 20230705 | 144100 | 1070068824 | 1420 | 1423 | 1423 | 1420 | 12023 |
| 277 | 20230705 | 144000 | 1052990271 | 1426 | 1423 | 1426 | 1423 | 1259 |
| 278 | 20230705 | 143900 | 1051195882 | 1423 | 1423 | 1423 | 1423 | 20 |
| 279 | 20230705 | 143800 | 1051167422 | 1421 | 1422 | 1422 | 1421 | 560 |
| 280 | 20230705 | 143700 | 1050371362 | 1421 | 1422 | 1422 | 1421 | 8611 |
| 281 | 20230705 | 143600 | 1038131520 | 1422 | 1422 | 1422 | 1422 | 0 |
| 282 | 20230705 | 143500 | 1038131520 | 1422 | 1422 | 1422 | 1422 | 0 |
| 283 | 20230705 | 143400 | 1038131520 | 1422 | 1422 | 1422 | 1422 | 0 |
| 284 | 20230705 | 143300 | 1038131520 | 1422 | 1422 | 1422 | 1422 | 800 |
| 285 | 20230705 | 143200 | 1036993920 | 1422 | 1422 | 1422 | 1422 | 400 |
| 286 | 20230705 | 143100 | 1036425120 | 1422 | 1422 | 1422 | 1422 | 401 |
| 287 | 20230705 | 143000 | 1035854898 | 1422 | 1424 | 1424 | 1422 | 2334 |
| 288 | 20230705 | 142900 | 1032534867 | 1424 | 1426 | 1426 | 1424 | 702 |
| 289 | 20230705 | 142800 | 1031534459 | 1426 | 1427 | 1427 | 1426 | 475 |
| 290 | 20230705 | 142700 | 1030856709 | 1427 | 1427 | 1427 | 1427 | 0 |
| 291 | 20230705 | 142600 | 1030856709 | 1427 | 1427 | 1427 | 1427 | 10 |
| 292 | 20230705 | 142500 | 1030842439 | 1427 | 1427 | 1427 | 1427 | 3 |
| 293 | 20230705 | 142400 | 1030838158 | 1426 | 1427 | 1427 | 1426 | 65 |
| 294 | 20230705 | 142300 | 1030745446 | 1427 | 1427 | 1427 | 1427 | 11 |
| 295 | 20230705 | 142200 | 1030729749 | 1426 | 1426 | 1426 | 1426 | 1 |
| 296 | 20230705 | 142100 | 1030728323 | 1427 | 1426 | 1427 | 1426 | 142 |
| 297 | 20230705 | 142000 | 1030525830 | 1426 | 1426 | 1426 | 1426 | 339 |
| 298 | 20230705 | 141900 | 1030042416 | 1426 | 1425 | 1426 | 1425 | 54 |
| 299 | 20230705 | 141800 | 1029965465 | 1425 | 1425 | 1425 | 1425 | 1030 |
| 300 | 20230705 | 141700 | 1028497715 | 1424 | 1424 | 1424 | 1424 | 519 |
| 301 | 20230705 | 141600 | 1027758659 | 1424 | 1421 | 1424 | 1421 | 5255 |
| 302 | 20230705 | 141500 | 1020281311 | 1423 | 1423 | 1423 | 1423 | 1 |
| 303 | 20230705 | 141400 | 1020279888 | 1420 | 1420 | 1420 | 1420 | 33 |
| 304 | 20230705 | 141300 | 1020233028 | 1420 | 1423 | 1423 | 1420 | 6901 |
| 305 | 20230705 | 141200 | 1010433596 | 1420 | 1421 | 1421 | 1420 | 18158 |
| 306 | 20230705 | 141100 | 984645176 | 1421 | 1422 | 1422 | 1421 | 2500 |
| 307 | 20230705 | 141000 | 981091176 | 1422 | 1422 | 1422 | 1422 | 5905 |
| 308 | 20230705 | 140900 | 972694266 | 1423 | 1422 | 1423 | 1422 | 3152 |
| 309 | 20230705 | 140800 | 968211116 | 1423 | 1426 | 1426 | 1423 | 17941 |
| 310 | 20230705 | 140700 | 942659275 | 1426 | 1426 | 1426 | 1426 | 0 |
| 311 | 20230705 | 140600 | 942659275 | 1426 | 1426 | 1426 | 1426 | 0 |
| 312 | 20230705 | 140500 | 942659275 | 1426 | 1426 | 1426 | 1426 | 500 |
| 313 | 20230705 | 140400 | 941946275 | 1426 | 1426 | 1426 | 1426 | 0 |
| 314 | 20230705 | 140300 | 941946275 | 1426 | 1427 | 1427 | 1426 | 5456 |
| 315 | 20230705 | 140200 | 934163638 | 1427 | 1429 | 1429 | 1427 | 1979 |
| 316 | 20230705 | 140100 | 931338959 | 1430 | 1430 | 1430 | 1430 | 1478 |
| 317 | 20230705 | 140000 | 929225419 | 1431 | 1430 | 1431 | 1430 | 20 |
| 318 | 20230705 | 135900 | 929196818 | 1428 | 1428 | 1428 | 1428 | 5 |
| 319 | 20230705 | 135800 | 929189678 | 1427 | 1427 | 1427 | 1427 | 0 |
| 320 | 20230705 | 135700 | 929189678 | 1427 | 1427 | 1427 | 1427 | 472 |
| 321 | 20230705 | 135600 | 928516134 | 1427 | 1427 | 1427 | 1426 | 26016 |
| 322 | 20230705 | 135500 | 891391434 | 1428 | 1429 | 1429 | 1428 | 3008 |
| 323 | 20230705 | 135400 | 887094543 | 1432 | 1432 | 1432 | 1429 | 3716 |
| 324 | 20230705 | 135300 | 881780193 | 1432 | 1432 | 1432 | 1432 | 201 |
| 325 | 20230705 | 135200 | 881492361 | 1432 | 1432 | 1432 | 1432 | 1649 |
| 326 | 20230705 | 135100 | 879130993 | 1432 | 1432 | 1432 | 1432 | 4 |
| 327 | 20230705 | 135000 | 879125265 | 1432 | 1432 | 1432 | 1432 | 1 |
| 328 | 20230705 | 134900 | 879123833 | 1432 | 1432 | 1432 | 1432 | 3604 |
| 329 | 20230705 | 134800 | 873962905 | 1432 | 1432 | 1432 | 1432 | 124 |
| 330 | 20230705 | 134700 | 873785337 | 1433 | 1432 | 1433 | 1430 | 314 |
| 331 | 20230705 | 134600 | 873335502 | 1429 | 1433 | 1433 | 1429 | 11 |
| 332 | 20230705 | 134500 | 873319779 | 1429 | 1429 | 1429 | 1429 | 0 |
| 333 | 20230705 | 134400 | 873319779 | 1429 | 1429 | 1434 | 1429 | 5516 |
| 334 | 20230705 | 134300 | 865420608 | 1429 | 1428 | 1429 | 1428 | 244 |
| 335 | 20230705 | 134200 | 865072126 | 1427 | 1428 | 1429 | 1427 | 1186 |
| 336 | 20230705 | 134100 | 863379589 | 1428 | 1429 | 1429 | 1428 | 276 |
| 337 | 20230705 | 134000 | 862985242 | 1429 | 1427 | 1429 | 1427 | 1345 |
| 338 | 20230705 | 133900 | 861063504 | 1426 | 1426 | 1426 | 1426 | 0 |
| 339 | 20230705 | 133800 | 861063504 | 1426 | 1427 | 1427 | 1426 | 269 |
| 340 | 20230705 | 133700 | 860679840 | 1426 | 1427 | 1427 | 1426 | 28 |
| 341 | 20230705 | 133600 | 860639904 | 1427 | 1427 | 1427 | 1427 | 0 |
| 342 | 20230705 | 133500 | 860639904 | 1427 | 1427 | 1427 | 1427 | 701 |
| 343 | 20230705 | 133400 | 859639577 | 1428 | 1428 | 1428 | 1427 | 119 |
| 344 | 20230705 | 133300 | 859469665 | 1428 | 1428 | 1428 | 1428 | 30 |
| 345 | 20230705 | 133200 | 859426825 | 1427 | 1427 | 1427 | 1427 | 0 |
| 346 | 20230705 | 133100 | 859426825 | 1427 | 1427 | 1427 | 1427 | 5 |
| 347 | 20230705 | 133000 | 859419690 | 1429 | 1429 | 1429 | 1429 | 0 |
| 348 | 20230705 | 132900 | 859419690 | 1429 | 1427 | 1429 | 1427 | 797 |
| 349 | 20230705 | 132800 | 858282171 | 1429 | 1429 | 1429 | 1429 | 0 |
| 350 | 20230705 | 132700 | 858282171 | 1429 | 1429 | 1429 | 1429 | 84 |
| 351 | 20230705 | 132600 | 858162135 | 1429 | 1427 | 1429 | 1427 | 1228 |
| 352 | 20230705 | 132500 | 856409723 | 1429 | 1429 | 1429 | 1429 | 42 |
| 353 | 20230705 | 132400 | 856349705 | 1429 | 1426 | 1429 | 1426 | 4 |
| 354 | 20230705 | 132300 | 856343992 | 1426 | 1426 | 1426 | 1426 | 0 |
| 355 | 20230705 | 132200 | 856343992 | 1426 | 1426 | 1426 | 1426 | 500 |
| 356 | 20230705 | 132100 | 855630992 | 1425 | 1425 | 1425 | 1425 | 0 |
| 357 | 20230705 | 132000 | 855630992 | 1425 | 1425 | 1425 | 1425 | 0 |
| 358 | 20230705 | 131900 | 855630992 | 1425 | 1426 | 1426 | 1425 | 662 |
| 359 | 20230705 | 131800 | 854687639 | 1425 | 1426 | 1426 | 1425 | 1201 |
| 360 | 20230705 | 131700 | 852975920 | 1428 | 1428 | 1428 | 1428 | 2000 |
| 361 | 20230705 | 131600 | 850119920 | 1429 | 1429 | 1429 | 1429 | 25 |
| 362 | 20230705 | 131500 | 850084195 | 1429 | 1429 | 1429 | 1428 | 55 |
| 363 | 20230705 | 131400 | 850005605 | 1428 | 1428 | 1428 | 1428 | 1 |
| 364 | 20230705 | 131300 | 850004177 | 1426 | 1426 | 1426 | 1426 | 0 |
| 365 | 20230705 | 131200 | 850004177 | 1426 | 1426 | 1426 | 1426 | 550 |
| 366 | 20230705 | 131100 | 849219877 | 1426 | 1426 | 1426 | 1426 | 450 |
| 367 | 20230705 | 131000 | 848578177 | 1426 | 1426 | 1426 | 1426 | 0 |
| 368 | 20230705 | 130900 | 848578177 | 1426 | 1426 | 1426 | 1426 | 2 |
| 369 | 20230705 | 130800 | 848575325 | 1427 | 1427 | 1427 | 1427 | 1 |
| 370 | 20230705 | 130700 | 848573898 | 1427 | 1427 | 1427 | 1427 | 11 |
| 371 | 20230705 | 130600 | 848558201 | 1427 | 1427 | 1427 | 1427 | 0 |
| 372 | 20230705 | 130500 | 848558201 | 1427 | 1427 | 1427 | 1426 | 4955 |
| 373 | 20230705 | 130400 | 841491863 | 1427 | 1427 | 1427 | 1427 | 592 |
| 374 | 20230705 | 130300 | 840647079 | 1427 | 1427 | 1427 | 1427 | 3 |
| 375 | 20230705 | 130200 | 840642798 | 1427 | 1426 | 1427 | 1426 | 126 |
| 376 | 20230705 | 130100 | 840463021 | 1426 | 1427 | 1427 | 1426 | 605 |
| 377 | 20230705 | 130000 | 839600286 | 1427 | 1426 | 1427 | 1426 | 36 |
| 378 | 20230705 | 125900 | 839548944 | 1427 | 1427 | 1427 | 1427 | 299 |
| 379 | 20230705 | 125800 | 839122271 | 1428 | 1430 | 1430 | 1428 | 1410 |
| 380 | 20230705 | 125700 | 837106031 | 1430 | 1430 | 1430 | 1430 | 0 |
| 381 | 20230705 | 125600 | 837106031 | 1430 | 1430 | 1430 | 1430 | 1500 |
| 382 | 20230705 | 125500 | 834961031 | 1430 | 1430 | 1430 | 1430 | 0 |
| 383 | 20230705 | 125400 | 834961031 | 1430 | 1430 | 1430 | 1430 | 0 |
| 384 | 20230705 | 125300 | 834961031 | 1430 | 1430 | 1430 | 1430 | 0 |
| 385 | 20230705 | 125200 | 834961031 | 1430 | 1429 | 1430 | 1429 | 229 |
| 386 | 20230705 | 125100 | 834633788 | 1426 | 1426 | 1426 | 1426 | 0 |
| 387 | 20230705 | 125000 | 834633788 | 1426 | 1426 | 1426 | 1426 | 48 |
| 388 | 20230705 | 124900 | 834565340 | 1426 | 1429 | 1429 | 1426 | 956 |
| 389 | 20230705 | 124800 | 833202072 | 1426 | 1426 | 1426 | 1426 | 125 |
| 390 | 20230705 | 124700 | 833023822 | 1429 | 1427 | 1429 | 1427 | 107 |
| 391 | 20230705 | 124600 | 832871131 | 1426 | 1426 | 1426 | 1426 | 0 |
| 392 | 20230705 | 124500 | 832871131 | 1426 | 1426 | 1426 | 1426 | 132 |
| 393 | 20230705 | 124400 | 832682899 | 1426 | 1426 | 1426 | 1426 | 100 |
| 394 | 20230705 | 124300 | 832540299 | 1426 | 1426 | 1426 | 1426 | 22 |
| 395 | 20230705 | 124200 | 832508927 | 1426 | 1426 | 1426 | 1426 | 0 |
| 396 | 20230705 | 124100 | 832508927 | 1426 | 1426 | 1426 | 1426 | 81 |
| 397 | 20230705 | 124000 | 832393421 | 1426 | 1426 | 1426 | 1426 | 162 |
| 398 | 20230705 | 123900 | 832162409 | 1426 | 1425 | 1426 | 1425 | 1103 |
| 399 | 20230705 | 123800 | 830590531 | 1425 | 1425 | 1425 | 1425 | 1384 |
| 400 | 20230705 | 123700 | 828618331 | 1424 | 1425 | 1425 | 1424 | 14 |
| 401 | 20230705 | 123600 | 828598394 | 1424 | 1426 | 1426 | 1424 | 9813 |
| 402 | 20230705 | 123500 | 814610015 | 1425 | 1426 | 1426 | 1425 | 5934 |
| 403 | 20230705 | 123400 | 806150025 | 1427 | 1427 | 1427 | 1427 | 310 |
| 404 | 20230705 | 123300 | 805707655 | 1427 | 1427 | 1427 | 1427 | 0 |
| 405 | 20230705 | 123200 | 805707655 | 1427 | 1427 | 1427 | 1427 | 2157 |
| 406 | 20230705 | 123100 | 802629616 | 1427 | 1427 | 1427 | 1427 | 1100 |
| 407 | 20230705 | 123000 | 801059916 | 1427 | 1427 | 1427 | 1427 | 1337 |
| 408 | 20230705 | 122900 | 799152017 | 1427 | 1427 | 1427 | 1427 | 1299 |
| 409 | 20230705 | 122800 | 797298344 | 1427 | 1427 | 1427 | 1427 | 479 |
| 410 | 20230705 | 122700 | 796614811 | 1427 | 1427 | 1427 | 1427 | 3975 |
| 411 | 20230705 | 122600 | 790942486 | 1427 | 1427 | 1427 | 1427 | 4288 |
| 412 | 20230705 | 122500 | 784823510 | 1427 | 1427 | 1427 | 1427 | 162 |
| 413 | 20230705 | 122400 | 784592336 | 1427 | 1427 | 1427 | 1427 | 0 |
| 414 | 20230705 | 122300 | 784592336 | 1427 | 1427 | 1427 | 1427 | 0 |
| 415 | 20230705 | 122200 | 784592336 | 1427 | 1427 | 1427 | 1427 | 0 |
| 416 | 20230705 | 122100 | 784592336 | 1427 | 1427 | 1427 | 1427 | 111 |
| 417 | 20230705 | 122000 | 784433939 | 1427 | 1425 | 1427 | 1425 | 2115 |
| 418 | 20230705 | 121900 | 781420058 | 1425 | 1425 | 1425 | 1424 | 7139 |
| 419 | 20230705 | 121800 | 771247011 | 1426 | 1426 | 1426 | 1426 | 2275 |
| 420 | 20230705 | 121700 | 768002861 | 1426 | 1427 | 1427 | 1426 | 2417 |
| 421 | 20230705 | 121600 | 764554042 | 1427 | 1427 | 1427 | 1427 | 33 |
| 422 | 20230705 | 121500 | 764506951 | 1427 | 1429 | 1429 | 1426 | 9033 |
| 423 | 20230705 | 121400 | 751612155 | 1429 | 1430 | 1431 | 1429 | 6888 |
| 424 | 20230705 | 121300 | 741762046 | 1429 | 1429 | 1429 | 1429 | 94 |
| 425 | 20230705 | 121200 | 741627720 | 1429 | 1429 | 1429 | 1429 | 121 |
| 426 | 20230705 | 121100 | 741454811 | 1430 | 1430 | 1430 | 1430 | 30 |
| 427 | 20230705 | 121000 | 741411911 | 1430 | 1430 | 1430 | 1430 | 200 |
| 428 | 20230705 | 120900 | 741125911 | 1430 | 1429 | 1430 | 1429 | 2 |
| 429 | 20230705 | 120800 | 741123052 | 1429 | 1429 | 1429 | 1429 | 81 |
| 430 | 20230705 | 120700 | 741007303 | 1429 | 1429 | 1429 | 1429 | 0 |
| 431 | 20230705 | 120600 | 741007303 | 1429 | 1429 | 1429 | 1429 | 0 |
| 432 | 20230705 | 120500 | 741007303 | 1429 | 1429 | 1429 | 1429 | 501 |
| 433 | 20230705 | 120400 | 740291374 | 1429 | 1430 | 1430 | 1429 | 6 |
| 434 | 20230705 | 120300 | 740282797 | 1430 | 1431 | 1431 | 1430 | 1003 |
| 435 | 20230705 | 120200 | 738848497 | 1431 | 1431 | 1431 | 1431 | 1000 |
| 436 | 20230705 | 120100 | 737417497 | 1431 | 1428 | 1431 | 1428 | 60 |
| 437 | 20230705 | 120000 | 737331787 | 1428 | 1429 | 1429 | 1428 | 1500 |
| 438 | 20230705 | 115900 | 735189586 | 1428 | 1428 | 1428 | 1428 | 0 |
| 439 | 20230705 | 115800 | 735189586 | 1428 | 1428 | 1428 | 1428 | 0 |
| 440 | 20230705 | 115700 | 735189586 | 1428 | 1431 | 1431 | 1428 | 11 |
| 441 | 20230705 | 115600 | 735173848 | 1431 | 1431 | 1431 | 1431 | 1 |
| 442 | 20230705 | 115500 | 735172417 | 1428 | 1428 | 1429 | 1428 | 2058 |
| 443 | 20230705 | 115400 | 732233064 | 1427 | 1428 | 1428 | 1427 | 2790 |
| 444 | 20230705 | 115300 | 728250936 | 1429 | 1431 | 1431 | 1429 | 31631 |
| 445 | 20230705 | 115200 | 683023752 | 1431 | 1431 | 1431 | 1431 | 40 |
| 446 | 20230705 | 115100 | 682966512 | 1432 | 1432 | 1432 | 1432 | 0 |
| 447 | 20230705 | 115000 | 682966512 | 1432 | 1432 | 1432 | 1430 | 149 |
| 448 | 20230705 | 114900 | 682753153 | 1431 | 1431 | 1431 | 1431 | 5 |
| 449 | 20230705 | 114800 | 682745998 | 1430 | 1430 | 1432 | 1430 | 1159 |
| 450 | 20230705 | 114700 | 681088006 | 1431 | 1432 | 1432 | 1431 | 7477 |
| 451 | 20230705 | 114600 | 670388074 | 1432 | 1433 | 1433 | 1432 | 201 |
| 452 | 20230705 | 114500 | 670100241 | 1432 | 1432 | 1432 | 1432 | 131 |
| 453 | 20230705 | 114400 | 669912649 | 1433 | 1433 | 1433 | 1433 | 16 |
| 454 | 20230705 | 114300 | 669889721 | 1433 | 1433 | 1433 | 1433 | 10 |
| 455 | 20230705 | 114200 | 669875391 | 1433 | 1433 | 1433 | 1433 | 2 |
| 456 | 20230705 | 114100 | 669872525 | 1433 | 1433 | 1433 | 1433 | 13 |
| 457 | 20230705 | 114000 | 669853896 | 1432 | 1432 | 1432 | 1432 | 2000 |
| 458 | 20230705 | 113900 | 666989896 | 1432 | 1432 | 1432 | 1432 | 1070 |
| 459 | 20230705 | 113800 | 665457656 | 1432 | 1432 | 1432 | 1432 | 930 |
| 460 | 20230705 | 113700 | 664125896 | 1432 | 1432 | 1432 | 1432 | 1350 |
| 461 | 20230705 | 113600 | 662192696 | 1433 | 1433 | 1433 | 1433 | 1565 |
| 462 | 20230705 | 113500 | 659950051 | 1433 | 1433 | 1433 | 1433 | 3744 |
| 463 | 20230705 | 113400 | 654584899 | 1434 | 1434 | 1434 | 1434 | 1174 |
| 464 | 20230705 | 113300 | 652901383 | 1435 | 1434 | 1435 | 1434 | 710 |
| 465 | 20230705 | 113200 | 651883191 | 1435 | 1435 | 1435 | 1435 | 2869 |
| 466 | 20230705 | 113100 | 647766176 | 1435 | 1435 | 1435 | 1435 | 0 |
| 467 | 20230705 | 113000 | 647766176 | 1435 | 1438 | 1438 | 1435 | 104 |
| 468 | 20230705 | 112900 | 647616928 | 1435 | 1437 | 1437 | 1435 | 1817 |
| 469 | 20230705 | 112800 | 645009033 | 1438 | 1438 | 1438 | 1438 | 11 |
| 470 | 20230705 | 112700 | 644993215 | 1438 | 1438 | 1438 | 1435 | 2012 |
| 471 | 20230705 | 112600 | 642105227 | 1439 | 1439 | 1439 | 1439 | 474 |
| 472 | 20230705 | 112500 | 641423141 | 1439 | 1439 | 1439 | 1439 | 1200 |
| 473 | 20230705 | 112400 | 639696341 | 1440 | 1440 | 1440 | 1440 | 1000 |
| 474 | 20230705 | 112300 | 638256341 | 1440 | 1440 | 1440 | 1440 | 658 |
| 475 | 20230705 | 112200 | 637308821 | 1440 | 1439 | 1440 | 1439 | 3497 |
| 476 | 20230705 | 112100 | 632273151 | 1440 | 1440 | 1440 | 1440 | 100 |
| 477 | 20230705 | 112000 | 632129151 | 1436 | 1439 | 1440 | 1436 | 2447 |
| 478 | 20230705 | 111900 | 628607871 | 1438 | 1438 | 1438 | 1438 | 1 |
| 479 | 20230705 | 111800 | 628606433 | 1438 | 1438 | 1438 | 1438 | 110 |
| 480 | 20230705 | 111700 | 628448253 | 1438 | 1438 | 1438 | 1438 | 1458 |
| 481 | 20230705 | 111600 | 626351649 | 1438 | 1438 | 1438 | 1438 | 0 |
| 482 | 20230705 | 111500 | 626351649 | 1438 | 1438 | 1438 | 1438 | 35 |
| 483 | 20230705 | 111400 | 626301319 | 1438 | 1438 | 1438 | 1438 | 50 |
| 484 | 20230705 | 111300 | 626229419 | 1439 | 1439 | 1439 | 1437 | 298 |
| 485 | 20230705 | 111200 | 625800759 | 1440 | 1440 | 1440 | 1440 | 300 |
| 486 | 20230705 | 111100 | 625368759 | 1437 | 1438 | 1440 | 1437 | 1074 |
| 487 | 20230705 | 111000 | 623825213 | 1440 | 1439 | 1440 | 1439 | 1025 |
| 488 | 20230705 | 110900 | 622350233 | 1437 | 1437 | 1437 | 1437 | 0 |
| 489 | 20230705 | 110800 | 622350233 | 1437 | 1437 | 1437 | 1437 | 4244 |
| 490 | 20230705 | 110700 | 616251605 | 1437 | 1437 | 1437 | 1437 | 0 |
| 491 | 20230705 | 110600 | 616251605 | 1437 | 1437 | 1437 | 1437 | 345 |
| 492 | 20230705 | 110500 | 615755840 | 1437 | 1437 | 1440 | 1437 | 211 |
| 493 | 20230705 | 110400 | 615452573 | 1441 | 1441 | 1441 | 1441 | 0 |
| 494 | 20230705 | 110300 | 615452573 | 1441 | 1437 | 1441 | 1437 | 753 |
| 495 | 20230705 | 110200 | 614370312 | 1442 | 1441 | 1442 | 1433 | 1535 |
| 496 | 20230705 | 110100 | 612156870 | 1442 | 1435 | 1442 | 1435 | 16578 |
| 497 | 20230705 | 110000 | 588285602 | 1435 | 1435 | 1435 | 1435 | 1321 |
| 498 | 20230705 | 105900 | 586389967 | 1432 | 1432 | 1432 | 1432 | 0 |
| 499 | 20230705 | 105800 | 586389967 | 1432 | 1432 | 1432 | 1432 | 0 |
| 500 | 20230705 | 105700 | 586389967 | 1432 | 1432 | 1432 | 1432 | 0 |
| 501 | 20230705 | 105600 | 586389967 | 1432 | 1432 | 1432 | 1432 | 1 |
| 502 | 20230705 | 105500 | 586388535 | 1432 | 1432 | 1432 | 1432 | 99 |
| 503 | 20230705 | 105400 | 586246767 | 1432 | 1432 | 1432 | 1432 | 384 |
| 504 | 20230705 | 105300 | 585696879 | 1432 | 1433 | 1433 | 1432 | 101 |
| 505 | 20230705 | 105200 | 585552147 | 1431 | 1431 | 1431 | 1431 | 114 |
| 506 | 20230705 | 105100 | 585389013 | 1431 | 1431 | 1431 | 1431 | 0 |
| 507 | 20230705 | 105000 | 585389013 | 1431 | 1433 | 1433 | 1431 | 3100 |
| 508 | 20230705 | 104900 | 580952000 | 1433 | 1433 | 1433 | 1433 | 109 |
| 509 | 20230705 | 104800 | 580795803 | 1435 | 1433 | 1435 | 1433 | 5319 |
| 510 | 20230705 | 104700 | 573164642 | 1433 | 1434 | 1435 | 1433 | 7362 |
| 511 | 20230705 | 104600 | 562603936 | 1432 | 1432 | 1432 | 1432 | 1024 |
| 512 | 20230705 | 104500 | 561137568 | 1432 | 1432 | 1432 | 1432 | 60 |
| 513 | 20230705 | 104400 | 561051648 | 1432 | 1432 | 1432 | 1432 | 13 |
| 514 | 20230705 | 104300 | 561033032 | 1432 | 1431 | 1432 | 1431 | 1529 |
| 515 | 20230705 | 104200 | 558843514 | 1432 | 1431 | 1432 | 1431 | 1005 |
| 516 | 20230705 | 104100 | 557405354 | 1432 | 1432 | 1432 | 1432 | 100 |
| 517 | 20230705 | 104000 | 557262154 | 1431 | 1432 | 1432 | 1431 | 1556 |
| 518 | 20230705 | 103900 | 555034003 | 1433 | 1432 | 1433 | 1432 | 590 |
| 519 | 20230705 | 103800 | 554189122 | 1431 | 1433 | 1433 | 1431 | 2718 |
| 520 | 20230705 | 103700 | 550295855 | 1433 | 1433 | 1433 | 1433 | 700 |
| 521 | 20230705 | 103600 | 549292755 | 1433 | 1433 | 1433 | 1433 | 223 |
| 522 | 20230705 | 103500 | 548973196 | 1436 | 1436 | 1436 | 1436 | 0 |
| 523 | 20230705 | 103400 | 548973196 | 1436 | 1436 | 1436 | 1436 | 3 |
| 524 | 20230705 | 103300 | 548968888 | 1430 | 1436 | 1437 | 1430 | 3890 |
| 525 | 20230705 | 103200 | 543404222 | 1439 | 1439 | 1439 | 1439 | 0 |
| 526 | 20230705 | 103100 | 543404222 | 1439 | 1439 | 1439 | 1439 | 0 |
| 527 | 20230705 | 103000 | 543404222 | 1439 | 1439 | 1439 | 1439 | 50 |
| 528 | 20230705 | 102900 | 543332272 | 1439 | 1439 | 1439 | 1439 | 254 |
| 529 | 20230705 | 102800 | 542966766 | 1440 | 1440 | 1440 | 1440 | 0 |
| 530 | 20230705 | 102700 | 542966766 | 1440 | 1440 | 1440 | 1440 | 0 |
| 531 | 20230705 | 102600 | 542966766 | 1440 | 1439 | 1440 | 1439 | 350 |
| 532 | 20230705 | 102500 | 542462961 | 1439 | 1436 | 1440 | 1436 | 836 |
| 533 | 20230705 | 102400 | 541261762 | 1436 | 1436 | 1436 | 1436 | 0 |
| 534 | 20230705 | 102300 | 541261762 | 1436 | 1432 | 1436 | 1432 | 166 |
| 535 | 20230705 | 102200 | 541024042 | 1432 | 1432 | 1432 | 1432 | 1 |
| 536 | 20230705 | 102100 | 541022610 | 1435 | 1440 | 1440 | 1431 | 17355 |
| 537 | 20230705 | 102000 | 516121009 | 1439 | 1439 | 1439 | 1438 | 2469 |
| 538 | 20230705 | 101900 | 512568483 | 1438 | 1438 | 1438 | 1438 | 0 |
| 539 | 20230705 | 101800 | 512568483 | 1438 | 1438 | 1438 | 1438 | 1430 |
| 540 | 20230705 | 101700 | 510512143 | 1437 | 1437 | 1437 | 1437 | 1024 |
| 541 | 20230705 | 101600 | 509040655 | 1437 | 1437 | 1437 | 1437 | 608 |
| 542 | 20230705 | 101500 | 508166959 | 1438 | 1437 | 1438 | 1437 | 561 |
| 543 | 20230705 | 101400 | 507360707 | 1437 | 1437 | 1437 | 1437 | 347 |
| 544 | 20230705 | 101300 | 506862068 | 1438 | 1438 | 1438 | 1438 | 21 |
| 545 | 20230705 | 101200 | 506831870 | 1438 | 1438 | 1438 | 1438 | 658 |
| 546 | 20230705 | 101100 | 505885666 | 1438 | 1437 | 1438 | 1437 | 2984 |
| 547 | 20230705 | 101000 | 501595886 | 1437 | 1437 | 1437 | 1437 | 1056 |
| 548 | 20230705 | 100900 | 500078414 | 1437 | 1436 | 1437 | 1436 | 2964 |
| 549 | 20230705 | 100800 | 495821893 | 1436 | 1436 | 1436 | 1436 | 2 |
| 550 | 20230705 | 100700 | 495819021 | 1436 | 1434 | 1437 | 1434 | 2233 |
| 551 | 20230705 | 100600 | 492611512 | 1434 | 1433 | 1435 | 1433 | 6126 |
| 552 | 20230705 | 100500 | 483824118 | 1433 | 1434 | 1434 | 1433 | 5578 |
| 553 | 20230705 | 100400 | 475830761 | 1433 | 1433 | 1433 | 1432 | 3931 |
| 554 | 20230705 | 100300 | 470198158 | 1433 | 1433 | 1433 | 1433 | 5 |
| 555 | 20230705 | 100200 | 470190993 | 1432 | 1432 | 1432 | 1432 | 494 |
| 556 | 20230705 | 100100 | 469483585 | 1432 | 1432 | 1432 | 1432 | 103 |
| 557 | 20230705 | 100000 | 469336089 | 1433 | 1433 | 1433 | 1433 | 9 |
| 558 | 20230705 | 095900 | 469323192 | 1432 | 1431 | 1432 | 1431 | 210 |
| 559 | 20230705 | 095800 | 469022584 | 1431 | 1432 | 1432 | 1431 | 3882 |
| 560 | 20230705 | 095700 | 463467441 | 1432 | 1432 | 1432 | 1432 | 53 |
| 561 | 20230705 | 095600 | 463391545 | 1432 | 1432 | 1432 | 1432 | 10301 |
| 562 | 20230705 | 095500 | 448640513 | 1432 | 1434 | 1434 | 1432 | 413 |
| 563 | 20230705 | 095400 | 448049071 | 1434 | 1434 | 1434 | 1434 | 31 |
| 564 | 20230705 | 095300 | 448004617 | 1434 | 1434 | 1434 | 1434 | 150 |
| 565 | 20230705 | 095200 | 447789517 | 1434 | 1434 | 1434 | 1434 | 101 |
| 566 | 20230705 | 095100 | 447644683 | 1434 | 1435 | 1435 | 1434 | 28 |
| 567 | 20230705 | 095000 | 447604524 | 1435 | 1435 | 1435 | 1435 | 38 |
| 568 | 20230705 | 094900 | 447549994 | 1435 | 1432 | 1435 | 1431 | 3339 |
| 569 | 20230705 | 094800 | 442771848 | 1431 | 1431 | 1431 | 1431 | 1 |
| 570 | 20230705 | 094700 | 442770417 | 1431 | 1435 | 1435 | 1431 | 3250 |
| 571 | 20230705 | 094600 | 438114445 | 1437 | 1435 | 1437 | 1435 | 1569 |
| 572 | 20230705 | 094500 | 435862926 | 1435 | 1435 | 1435 | 1434 | 3610 |
| 573 | 20230705 | 094400 | 430682578 | 1436 | 1435 | 1436 | 1435 | 345 |
| 574 | 20230705 | 094300 | 430187491 | 1435 | 1436 | 1436 | 1435 | 411 |
| 575 | 20230705 | 094200 | 429597696 | 1435 | 1435 | 1435 | 1435 | 940 |
| 576 | 20230705 | 094100 | 428248796 | 1435 | 1432 | 1435 | 1431 | 1410 |
| 577 | 20230705 | 094000 | 426230846 | 1432 | 1433 | 1433 | 1431 | 4269 |
| 578 | 20230705 | 093900 | 420118592 | 1435 | 1435 | 1435 | 1433 | 6532 |
| 579 | 20230705 | 093800 | 410757318 | 1435 | 1437 | 1437 | 1435 | 2329 |
| 580 | 20230705 | 093700 | 407413872 | 1439 | 1439 | 1439 | 1439 | 361 |
| 581 | 20230705 | 093600 | 406894393 | 1439 | 1437 | 1439 | 1436 | 3220 |
| 582 | 20230705 | 093500 | 402262444 | 1437 | 1437 | 1437 | 1435 | 482 |
| 583 | 20230705 | 093400 | 401570452 | 1437 | 1437 | 1437 | 1435 | 4363 |
| 584 | 20230705 | 093300 | 395307313 | 1437 | 1437 | 1437 | 1433 | 5506 |
| 585 | 20230705 | 093200 | 387414354 | 1436 | 1434 | 1436 | 1434 | 507 |
| 586 | 20230705 | 093100 | 386686650 | 1437 | 1435 | 1437 | 1435 | 72 |
| 587 | 20230705 | 093000 | 386583310 | 1436 | 1436 | 1438 | 1436 | 1574 |
| 588 | 20230705 | 092900 | 384323016 | 1436 | 1436 | 1436 | 1435 | 3701 |
| 589 | 20230705 | 092800 | 379011276 | 1436 | 1441 | 1441 | 1436 | 24590 |
| 590 | 20230705 | 092700 | 343626414 | 1441 | 1442 | 1443 | 1441 | 4729 |
| 591 | 20230705 | 092600 | 336808514 | 1443 | 1445 | 1445 | 1441 | 5825 |
| 592 | 20230705 | 092500 | 328408858 | 1447 | 1441 | 1447 | 1441 | 39458 |
| 593 | 20230705 | 092400 | 271398486 | 1441 | 1441 | 1441 | 1441 | 4046 |
| 594 | 20230705 | 092300 | 265568200 | 1441 | 1439 | 1442 | 1439 | 10733 |
| 595 | 20230705 | 092200 | 250107232 | 1439 | 1438 | 1439 | 1438 | 2844 |
| 596 | 20230705 | 092100 | 246015140 | 1438 | 1440 | 1440 | 1438 | 5396 |
| 597 | 20230705 | 092000 | 238251659 | 1441 | 1437 | 1442 | 1437 | 17611 |
| 598 | 20230705 | 091900 | 212917429 | 1436 | 1434 | 1436 | 1434 | 9874 |
| 599 | 20230705 | 091800 | 198750453 | 1434 | 1428 | 1434 | 1427 | 19310 |
| 600 | 20230705 | 091700 | 171118532 | 1428 | 1428 | 1428 | 1428 | 1788 |
| 601 | 20230705 | 091600 | 168565268 | 1428 | 1429 | 1429 | 1428 | 300 |
| 602 | 20230705 | 091500 | 168136866 | 1428 | 1430 | 1431 | 1428 | 22576 |
| 603 | 20230705 | 091400 | 135896927 | 1430 | 1432 | 1432 | 1430 | 2037 |
| 604 | 20230705 | 091300 | 132983995 | 1431 | 1431 | 1432 | 1431 | 52 |
| 605 | 20230705 | 091200 | 132909582 | 1431 | 1431 | 1431 | 1430 | 2045 |
| 606 | 20230705 | 091100 | 129983928 | 1431 | 1434 | 1434 | 1431 | 135 |
| 607 | 20230705 | 091000 | 129790470 | 1434 | 1433 | 1434 | 1432 | 5437 |
| 608 | 20230705 | 090900 | 121998723 | 1433 | 1433 | 1433 | 1433 | 965 |
| 609 | 20230705 | 090800 | 120615878 | 1433 | 1433 | 1434 | 1433 | 514 |
| 610 | 20230705 | 090700 | 119879161 | 1434 | 1433 | 1434 | 1432 | 9216 |
| 611 | 20230705 | 090600 | 106678604 | 1433 | 1434 | 1434 | 1433 | 5896 |
| 612 | 20230705 | 090500 | 98226627 | 1435 | 1437 | 1437 | 1435 | 3595 |
| 613 | 20230705 | 090400 | 93063822 | 1438 | 1434 | 1439 | 1434 | 12248 |
| 614 | 20230705 | 090300 | 75475427 | 1434 | 1434 | 1435 | 1433 | 8907 |
| 615 | 20230705 | 090200 | 62701251 | 1433 | 1425 | 1435 | 1425 | 29454 |
| 616 | 20230705 | 090100 | 20541558 | 1425 | 1427 | 1427 | 1423 | 2256 |
| 617 | 20230705 | 090000 | 17327473 | 1428 | 1422 | 1428 | 1422 | 11401 |