31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 3 | 20230705 | 193200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 4 | 20230705 | 193100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 5 | 20230705 | 193000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 6 | 20230705 | 192900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 7 | 20230705 | 192800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 8 | 20230705 | 192700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 9 | 20230705 | 192600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 10 | 20230705 | 192500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 11 | 20230705 | 192400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 12 | 20230705 | 192300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 13 | 20230705 | 192200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 14 | 20230705 | 192100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 15 | 20230705 | 192000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 16 | 20230705 | 191900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 17 | 20230705 | 191800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 18 | 20230705 | 191700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 19 | 20230705 | 191600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 20 | 20230705 | 191500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 21 | 20230705 | 191400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 22 | 20230705 | 191300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 23 | 20230705 | 191200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 24 | 20230705 | 191100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 25 | 20230705 | 191000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 26 | 20230705 | 190900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 27 | 20230705 | 190800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 28 | 20230705 | 190700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 29 | 20230705 | 190600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 30 | 20230705 | 190500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 31 | 20230705 | 190400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 32 | 20230705 | 190300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 33 | 20230705 | 190200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 34 | 20230705 | 190100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 35 | 20230705 | 190000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 36 | 20230705 | 185900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 37 | 20230705 | 185800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 38 | 20230705 | 185700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 39 | 20230705 | 185600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 40 | 20230705 | 185500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 41 | 20230705 | 185400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 42 | 20230705 | 185300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 43 | 20230705 | 185200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 44 | 20230705 | 185100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 45 | 20230705 | 185000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 46 | 20230705 | 184900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 47 | 20230705 | 184800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 48 | 20230705 | 184700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 49 | 20230705 | 184600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 50 | 20230705 | 184500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 51 | 20230705 | 184400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 52 | 20230705 | 184300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 53 | 20230705 | 184200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 54 | 20230705 | 184100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 55 | 20230705 | 184000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 56 | 20230705 | 183900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 57 | 20230705 | 183800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 58 | 20230705 | 183700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 59 | 20230705 | 183600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 60 | 20230705 | 183500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 61 | 20230705 | 183400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 62 | 20230705 | 183300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 63 | 20230705 | 183200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 64 | 20230705 | 183100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 65 | 20230705 | 183000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 66 | 20230705 | 182900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 67 | 20230705 | 182800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 68 | 20230705 | 182700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 69 | 20230705 | 182600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 70 | 20230705 | 182500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 71 | 20230705 | 182400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 72 | 20230705 | 182300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 73 | 20230705 | 182200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 74 | 20230705 | 182100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 75 | 20230705 | 182000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 76 | 20230705 | 181900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 77 | 20230705 | 181800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 78 | 20230705 | 181700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 79 | 20230705 | 181600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 80 | 20230705 | 181500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 81 | 20230705 | 181400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 82 | 20230705 | 181300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 83 | 20230705 | 181200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 84 | 20230705 | 181100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 85 | 20230705 | 181000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 86 | 20230705 | 180900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 87 | 20230705 | 180800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 88 | 20230705 | 180700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 89 | 20230705 | 180600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 90 | 20230705 | 180500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 91 | 20230705 | 180400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 92 | 20230705 | 180300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 93 | 20230705 | 180200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 94 | 20230705 | 180100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 95 | 20230705 | 180000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 96 | 20230705 | 175900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 97 | 20230705 | 175800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 98 | 20230705 | 175700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 99 | 20230705 | 175600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 100 | 20230705 | 175500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 101 | 20230705 | 175400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 102 | 20230705 | 175300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 103 | 20230705 | 175200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 104 | 20230705 | 175100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 105 | 20230705 | 175000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 106 | 20230705 | 174900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 107 | 20230705 | 174800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 108 | 20230705 | 174700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 109 | 20230705 | 174600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 110 | 20230705 | 174500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 111 | 20230705 | 174400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 112 | 20230705 | 174300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 113 | 20230705 | 174200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 114 | 20230705 | 174100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 115 | 20230705 | 174000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 116 | 20230705 | 173900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 117 | 20230705 | 173800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 118 | 20230705 | 173700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 119 | 20230705 | 173600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 120 | 20230705 | 173500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 121 | 20230705 | 173400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 122 | 20230705 | 173300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 123 | 20230705 | 173200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 124 | 20230705 | 173100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 125 | 20230705 | 173000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 126 | 20230705 | 172900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 127 | 20230705 | 172800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 128 | 20230705 | 172700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 129 | 20230705 | 172600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 130 | 20230705 | 172500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 131 | 20230705 | 172400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 132 | 20230705 | 172300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 133 | 20230705 | 172200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 134 | 20230705 | 172100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 135 | 20230705 | 172000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 136 | 20230705 | 171900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 137 | 20230705 | 171800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 138 | 20230705 | 171700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 139 | 20230705 | 171600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 140 | 20230705 | 171500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 141 | 20230705 | 171400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 142 | 20230705 | 171300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 143 | 20230705 | 171200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 144 | 20230705 | 171100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 145 | 20230705 | 171000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 146 | 20230705 | 170900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 147 | 20230705 | 170800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 148 | 20230705 | 170700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 149 | 20230705 | 170600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 150 | 20230705 | 170500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 151 | 20230705 | 170400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 152 | 20230705 | 170300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 153 | 20230705 | 170200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 154 | 20230705 | 170100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 155 | 20230705 | 170000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 156 | 20230705 | 165900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 157 | 20230705 | 165800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 158 | 20230705 | 165700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 159 | 20230705 | 165600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 160 | 20230705 | 165500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 161 | 20230705 | 165400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 162 | 20230705 | 165300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 163 | 20230705 | 165200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 164 | 20230705 | 165100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 165 | 20230705 | 165000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 166 | 20230705 | 164900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 167 | 20230705 | 164800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 168 | 20230705 | 164700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 169 | 20230705 | 164600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 170 | 20230705 | 164500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 171 | 20230705 | 164400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 172 | 20230705 | 164300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 173 | 20230705 | 164200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 174 | 20230705 | 164100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 175 | 20230705 | 164000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 176 | 20230705 | 163900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 177 | 20230705 | 163800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 178 | 20230705 | 163700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 179 | 20230705 | 163600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 180 | 20230705 | 163500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 181 | 20230705 | 163400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 182 | 20230705 | 163300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 183 | 20230705 | 163200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 184 | 20230705 | 163100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 185 | 20230705 | 163000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 186 | 20230705 | 162900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 187 | 20230705 | 162800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 188 | 20230705 | 162700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 189 | 20230705 | 162600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 190 | 20230705 | 162500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 191 | 20230705 | 162400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 192 | 20230705 | 162300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 193 | 20230705 | 162200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 194 | 20230705 | 162100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 195 | 20230705 | 162000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 196 | 20230705 | 161900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 197 | 20230705 | 161800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 198 | 20230705 | 161700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 199 | 20230705 | 161600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 200 | 20230705 | 161500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 201 | 20230705 | 161400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 202 | 20230705 | 161300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 203 | 20230705 | 161200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 204 | 20230705 | 161100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 205 | 20230705 | 161000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 206 | 20230705 | 160900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 207 | 20230705 | 160800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 208 | 20230705 | 160700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 209 | 20230705 | 160600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 210 | 20230705 | 160500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 211 | 20230705 | 160400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 212 | 20230705 | 160300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 213 | 20230705 | 160200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 214 | 20230705 | 160100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 215 | 20230705 | 160000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 216 | 20230705 | 155900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 217 | 20230705 | 155800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 218 | 20230705 | 155700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 219 | 20230705 | 155600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 220 | 20230705 | 155500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 221 | 20230705 | 155400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 222 | 20230705 | 155300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 223 | 20230705 | 155200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 224 | 20230705 | 155100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 225 | 20230705 | 155000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 226 | 20230705 | 154900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 227 | 20230705 | 154800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 228 | 20230705 | 154700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 229 | 20230705 | 154600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 230 | 20230705 | 154500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 231 | 20230705 | 154400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 232 | 20230705 | 154300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 233 | 20230705 | 154200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 234 | 20230705 | 154100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 235 | 20230705 | 154000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 236 | 20230705 | 153900 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 237 | 20230705 | 153800 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 238 | 20230705 | 153700 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 239 | 20230705 | 153600 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 240 | 20230705 | 153500 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 241 | 20230705 | 153400 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 242 | 20230705 | 153300 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 243 | 20230705 | 153200 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 244 | 20230705 | 153100 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 0 |
| 245 | 20230705 | 153000 | 1869542976 | 1863 | 1863 | 1863 | 1863 | 21096 |
| 246 | 20230705 | 152900 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 247 | 20230705 | 152800 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 248 | 20230705 | 152700 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 249 | 20230705 | 152600 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 250 | 20230705 | 152500 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 251 | 20230705 | 152400 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 252 | 20230705 | 152300 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 253 | 20230705 | 152200 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 254 | 20230705 | 152100 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 255 | 20230705 | 152000 | 1830241128 | 1862 | 1862 | 1862 | 1862 | 0 |
| 256 | 20230705 | 151900 | 1830241128 | 1862 | 1862 | 1865 | 1860 | 5263 |
| 257 | 20230705 | 151800 | 1820435806 | 1862 | 1862 | 1864 | 1861 | 7505 |
| 258 | 20230705 | 151700 | 1806463001 | 1862 | 1860 | 1865 | 1853 | 11015 |
| 259 | 20230705 | 151600 | 1785965345 | 1860 | 1865 | 1866 | 1860 | 6546 |
| 260 | 20230705 | 151500 | 1773757736 | 1865 | 1876 | 1876 | 1850 | 17400 |
| 261 | 20230705 | 151400 | 1741258298 | 1868 | 1866 | 1879 | 1865 | 28043 |
| 262 | 20230705 | 151300 | 1688780087 | 1866 | 1851 | 1868 | 1851 | 32116 |
| 263 | 20230705 | 151200 | 1629035976 | 1851 | 1849 | 1851 | 1847 | 7776 |
| 264 | 20230705 | 151100 | 1614657834 | 1847 | 1851 | 1851 | 1845 | 4636 |
| 265 | 20230705 | 151000 | 1606095938 | 1848 | 1847 | 1848 | 1844 | 5517 |
| 266 | 20230705 | 150900 | 1595916530 | 1844 | 1851 | 1851 | 1844 | 3518 |
| 267 | 20230705 | 150800 | 1589416850 | 1853 | 1850 | 1860 | 1850 | 16140 |
| 268 | 20230705 | 150700 | 1559503506 | 1850 | 1835 | 1850 | 1835 | 22969 |
| 269 | 20230705 | 150600 | 1517171660 | 1835 | 1835 | 1835 | 1835 | 143 |
| 270 | 20230705 | 150500 | 1516909255 | 1837 | 1824 | 1837 | 1823 | 11686 |
| 271 | 20230705 | 150400 | 1495519902 | 1824 | 1828 | 1828 | 1824 | 804 |
| 272 | 20230705 | 150300 | 1494053362 | 1824 | 1828 | 1828 | 1824 | 1577 |
| 273 | 20230705 | 150200 | 1491170622 | 1828 | 1828 | 1828 | 1828 | 70 |
| 274 | 20230705 | 150100 | 1491042662 | 1829 | 1831 | 1831 | 1829 | 4113 |
| 275 | 20230705 | 150000 | 1483515404 | 1832 | 1832 | 1832 | 1832 | 31 |
| 276 | 20230705 | 145900 | 1483458612 | 1835 | 1835 | 1835 | 1835 | 2 |
| 277 | 20230705 | 145800 | 1483454942 | 1833 | 1833 | 1833 | 1833 | 1200 |
| 278 | 20230705 | 145700 | 1481255342 | 1833 | 1836 | 1836 | 1833 | 1232 |
| 279 | 20230705 | 145600 | 1478996483 | 1832 | 1831 | 1832 | 1831 | 86 |
| 280 | 20230705 | 145500 | 1478838947 | 1831 | 1836 | 1837 | 1831 | 2230 |
| 281 | 20230705 | 145400 | 1474754594 | 1836 | 1836 | 1838 | 1836 | 1502 |
| 282 | 20230705 | 145300 | 1471996900 | 1836 | 1836 | 1836 | 1836 | 211 |
| 283 | 20230705 | 145200 | 1471609504 | 1838 | 1838 | 1838 | 1837 | 24 |
| 284 | 20230705 | 145100 | 1471565394 | 1839 | 1837 | 1839 | 1833 | 2519 |
| 285 | 20230705 | 145000 | 1466946563 | 1833 | 1832 | 1833 | 1832 | 533 |
| 286 | 20230705 | 144900 | 1465970074 | 1832 | 1835 | 1836 | 1832 | 869 |
| 287 | 20230705 | 144800 | 1464376512 | 1835 | 1835 | 1835 | 1835 | 1 |
| 288 | 20230705 | 144700 | 1464374677 | 1831 | 1836 | 1836 | 1831 | 207 |
| 289 | 20230705 | 144600 | 1463995275 | 1831 | 1837 | 1837 | 1831 | 812 |
| 290 | 20230705 | 144500 | 1462503643 | 1831 | 1834 | 1841 | 1831 | 1966 |
| 291 | 20230705 | 144400 | 1458902059 | 1841 | 1840 | 1843 | 1838 | 85 |
| 292 | 20230705 | 144300 | 1458745541 | 1838 | 1838 | 1840 | 1838 | 204 |
| 293 | 20230705 | 144200 | 1458370587 | 1843 | 1843 | 1843 | 1834 | 751 |
| 294 | 20230705 | 144100 | 1456993166 | 1844 | 1834 | 1844 | 1834 | 31 |
| 295 | 20230705 | 144000 | 1456936164 | 1833 | 1834 | 1834 | 1833 | 520 |
| 296 | 20230705 | 143900 | 1455982991 | 1845 | 1845 | 1845 | 1845 | 3 |
| 297 | 20230705 | 143800 | 1455977456 | 1846 | 1823 | 1847 | 1823 | 20016 |
| 298 | 20230705 | 143700 | 1419309064 | 1820 | 1815 | 1820 | 1815 | 3129 |
| 299 | 20230705 | 143600 | 1413619697 | 1814 | 1814 | 1814 | 1814 | 46 |
| 300 | 20230705 | 143500 | 1413536253 | 1814 | 1817 | 1817 | 1814 | 66 |
| 301 | 20230705 | 143400 | 1413416475 | 1817 | 1817 | 1818 | 1817 | 511 |
| 302 | 20230705 | 143300 | 1412487603 | 1817 | 1810 | 1818 | 1810 | 4431 |
| 303 | 20230705 | 143200 | 1404437942 | 1810 | 1811 | 1811 | 1810 | 354 |
| 304 | 20230705 | 143100 | 1403797199 | 1811 | 1810 | 1814 | 1810 | 1028 |
| 305 | 20230705 | 143000 | 1401932511 | 1810 | 1814 | 1814 | 1810 | 369 |
| 306 | 20230705 | 142900 | 1401264521 | 1811 | 1811 | 1811 | 1811 | 7 |
| 307 | 20230705 | 142800 | 1401251844 | 1814 | 1811 | 1814 | 1810 | 184 |
| 308 | 20230705 | 142700 | 1400918615 | 1811 | 1811 | 1811 | 1811 | 19 |
| 309 | 20230705 | 142600 | 1400884206 | 1812 | 1815 | 1815 | 1811 | 538 |
| 310 | 20230705 | 142500 | 1399907870 | 1815 | 1815 | 1815 | 1815 | 5 |
| 311 | 20230705 | 142400 | 1399898795 | 1817 | 1818 | 1818 | 1812 | 3063 |
| 312 | 20230705 | 142300 | 1394336833 | 1818 | 1819 | 1819 | 1818 | 420 |
| 313 | 20230705 | 142200 | 1393573163 | 1819 | 1814 | 1819 | 1814 | 138 |
| 314 | 20230705 | 142100 | 1393322369 | 1814 | 1812 | 1814 | 1812 | 1571 |
| 315 | 20230705 | 142000 | 1390474134 | 1813 | 1812 | 1813 | 1812 | 501 |
| 316 | 20230705 | 141900 | 1389566074 | 1813 | 1810 | 1813 | 1810 | 2114 |
| 317 | 20230705 | 141800 | 1385736211 | 1810 | 1810 | 1810 | 1810 | 0 |
| 318 | 20230705 | 141700 | 1385736211 | 1810 | 1810 | 1810 | 1810 | 0 |
| 319 | 20230705 | 141600 | 1385736211 | 1810 | 1810 | 1810 | 1810 | 0 |
| 320 | 20230705 | 141500 | 1385736211 | 1810 | 1810 | 1810 | 1807 | 23 |
| 321 | 20230705 | 141400 | 1385694635 | 1807 | 1807 | 1807 | 1807 | 356 |
| 322 | 20230705 | 141300 | 1385051343 | 1807 | 1811 | 1811 | 1807 | 165 |
| 323 | 20230705 | 141200 | 1384753116 | 1811 | 1812 | 1813 | 1811 | 4206 |
| 324 | 20230705 | 141100 | 1377135343 | 1812 | 1812 | 1812 | 1812 | 0 |
| 325 | 20230705 | 141000 | 1377135343 | 1812 | 1812 | 1812 | 1812 | 0 |
| 326 | 20230705 | 140900 | 1377135343 | 1812 | 1812 | 1812 | 1812 | 1 |
| 327 | 20230705 | 140800 | 1377133531 | 1808 | 1808 | 1812 | 1808 | 484 |
| 328 | 20230705 | 140700 | 1376258443 | 1808 | 1808 | 1808 | 1808 | 21 |
| 329 | 20230705 | 140600 | 1376220475 | 1813 | 1809 | 1813 | 1809 | 576 |
| 330 | 20230705 | 140500 | 1375176483 | 1809 | 1809 | 1809 | 1809 | 1 |
| 331 | 20230705 | 140400 | 1375174674 | 1807 | 1807 | 1807 | 1807 | 1 |
| 332 | 20230705 | 140300 | 1375172867 | 1810 | 1807 | 1810 | 1806 | 401 |
| 333 | 20230705 | 140200 | 1374448272 | 1810 | 1807 | 1810 | 1807 | 6 |
| 334 | 20230705 | 140100 | 1374437424 | 1807 | 1808 | 1808 | 1807 | 113 |
| 335 | 20230705 | 140000 | 1374233232 | 1814 | 1814 | 1814 | 1814 | 1 |
| 336 | 20230705 | 135900 | 1374231418 | 1805 | 1804 | 1811 | 1804 | 1519 |
| 337 | 20230705 | 135800 | 1371482622 | 1804 | 1805 | 1805 | 1804 | 364 |
| 338 | 20230705 | 135700 | 1370825866 | 1803 | 1803 | 1803 | 1803 | 33 |
| 339 | 20230705 | 135600 | 1370766367 | 1804 | 1804 | 1804 | 1804 | 11 |
| 340 | 20230705 | 135500 | 1370746523 | 1803 | 1803 | 1803 | 1803 | 6 |
| 341 | 20230705 | 135400 | 1370735705 | 1804 | 1804 | 1804 | 1804 | 127 |
| 342 | 20230705 | 135300 | 1370506597 | 1805 | 1806 | 1806 | 1805 | 970 |
| 343 | 20230705 | 135200 | 1368755648 | 1806 | 1806 | 1806 | 1806 | 2 |
| 344 | 20230705 | 135100 | 1368752036 | 1811 | 1811 | 1811 | 1811 | 2 |
| 345 | 20230705 | 135000 | 1368748414 | 1805 | 1805 | 1805 | 1805 | 0 |
| 346 | 20230705 | 134900 | 1368748414 | 1805 | 1805 | 1805 | 1805 | 0 |
| 347 | 20230705 | 134800 | 1368748414 | 1805 | 1810 | 1810 | 1805 | 3023 |
| 348 | 20230705 | 134700 | 1363284825 | 1814 | 1814 | 1814 | 1814 | 0 |
| 349 | 20230705 | 134600 | 1363284825 | 1814 | 1815 | 1815 | 1808 | 106 |
| 350 | 20230705 | 134500 | 1363093134 | 1818 | 1813 | 1818 | 1813 | 1006 |
| 351 | 20230705 | 134400 | 1361269241 | 1819 | 1819 | 1819 | 1819 | 0 |
| 352 | 20230705 | 134300 | 1361269241 | 1819 | 1819 | 1819 | 1819 | 0 |
| 353 | 20230705 | 134200 | 1361269241 | 1819 | 1816 | 1819 | 1816 | 12 |
| 354 | 20230705 | 134100 | 1361247446 | 1814 | 1811 | 1817 | 1810 | 784 |
| 355 | 20230705 | 134000 | 1359827857 | 1807 | 1807 | 1807 | 1807 | 0 |
| 356 | 20230705 | 133900 | 1359827857 | 1807 | 1812 | 1814 | 1807 | 2472 |
| 357 | 20230705 | 133800 | 1355358120 | 1812 | 1818 | 1818 | 1812 | 1335 |
| 358 | 20230705 | 133700 | 1352932999 | 1818 | 1820 | 1820 | 1818 | 472 |
| 359 | 20230705 | 133600 | 1352074159 | 1820 | 1820 | 1821 | 1820 | 441 |
| 360 | 20230705 | 133500 | 1351271486 | 1820 | 1820 | 1820 | 1820 | 2 |
| 361 | 20230705 | 133400 | 1351267846 | 1820 | 1821 | 1821 | 1820 | 285 |
| 362 | 20230705 | 133300 | 1350748862 | 1821 | 1821 | 1821 | 1821 | 0 |
| 363 | 20230705 | 133200 | 1350748862 | 1821 | 1822 | 1822 | 1821 | 401 |
| 364 | 20230705 | 133100 | 1350018582 | 1822 | 1824 | 1824 | 1822 | 332 |
| 365 | 20230705 | 133000 | 1349413656 | 1822 | 1824 | 1824 | 1822 | 1244 |
| 366 | 20230705 | 132900 | 1347145970 | 1824 | 1825 | 1825 | 1824 | 800 |
| 367 | 20230705 | 132800 | 1345686372 | 1825 | 1827 | 1827 | 1825 | 1172 |
| 368 | 20230705 | 132700 | 1343547282 | 1827 | 1827 | 1827 | 1827 | 2223 |
| 369 | 20230705 | 132600 | 1339485861 | 1829 | 1830 | 1830 | 1829 | 301 |
| 370 | 20230705 | 132500 | 1338935032 | 1830 | 1830 | 1830 | 1830 | 756 |
| 371 | 20230705 | 132400 | 1337551552 | 1835 | 1835 | 1835 | 1835 | 702 |
| 372 | 20230705 | 132300 | 1336263382 | 1833 | 1831 | 1833 | 1831 | 616 |
| 373 | 20230705 | 132200 | 1335134969 | 1830 | 1829 | 1830 | 1829 | 4656 |
| 374 | 20230705 | 132100 | 1326614600 | 1830 | 1826 | 1830 | 1826 | 5011 |
| 375 | 20230705 | 132000 | 1317451812 | 1825 | 1825 | 1825 | 1823 | 1012 |
| 376 | 20230705 | 131900 | 1315605284 | 1825 | 1821 | 1825 | 1821 | 579 |
| 377 | 20230705 | 131800 | 1314549928 | 1821 | 1820 | 1821 | 1810 | 5562 |
| 378 | 20230705 | 131700 | 1304429087 | 1820 | 1830 | 1830 | 1820 | 1897 |
| 379 | 20230705 | 131600 | 1300968394 | 1830 | 1814 | 1830 | 1814 | 12438 |
| 380 | 20230705 | 131500 | 1278314915 | 1813 | 1807 | 1813 | 1807 | 2103 |
| 381 | 20230705 | 131400 | 1274503654 | 1807 | 1805 | 1807 | 1805 | 519 |
| 382 | 20230705 | 131300 | 1273566855 | 1805 | 1802 | 1805 | 1802 | 869 |
| 383 | 20230705 | 131200 | 1272000522 | 1802 | 1796 | 1802 | 1795 | 9690 |
| 384 | 20230705 | 131100 | 1254557249 | 1799 | 1798 | 1799 | 1798 | 5000 |
| 385 | 20230705 | 131000 | 1245562438 | 1798 | 1794 | 1799 | 1794 | 1738 |
| 386 | 20230705 | 130900 | 1242443038 | 1794 | 1794 | 1794 | 1794 | 0 |
| 387 | 20230705 | 130800 | 1242443038 | 1794 | 1795 | 1795 | 1794 | 2 |
| 388 | 20230705 | 130700 | 1242439449 | 1796 | 1796 | 1796 | 1796 | 0 |
| 389 | 20230705 | 130600 | 1242439449 | 1796 | 1794 | 1796 | 1794 | 2 |
| 390 | 20230705 | 130500 | 1242435859 | 1791 | 1791 | 1791 | 1791 | 854 |
| 391 | 20230705 | 130400 | 1240906345 | 1791 | 1791 | 1791 | 1791 | 1 |
| 392 | 20230705 | 130300 | 1240904554 | 1791 | 1788 | 1791 | 1788 | 2189 |
| 393 | 20230705 | 130200 | 1236990619 | 1793 | 1793 | 1793 | 1793 | 40 |
| 394 | 20230705 | 130100 | 1236918899 | 1793 | 1789 | 1793 | 1789 | 52 |
| 395 | 20230705 | 130000 | 1236825863 | 1796 | 1794 | 1796 | 1788 | 2531 |
| 396 | 20230705 | 125900 | 1232299049 | 1788 | 1793 | 1794 | 1788 | 11642 |
| 397 | 20230705 | 125800 | 1211481464 | 1793 | 1794 | 1794 | 1793 | 10 |
| 398 | 20230705 | 125700 | 1211463528 | 1794 | 1794 | 1794 | 1794 | 2 |
| 399 | 20230705 | 125600 | 1211459940 | 1794 | 1791 | 1794 | 1789 | 434 |
| 400 | 20230705 | 125500 | 1210683492 | 1790 | 1795 | 1795 | 1790 | 2101 |
| 401 | 20230705 | 125400 | 1206922697 | 1790 | 1796 | 1796 | 1790 | 85 |
| 402 | 20230705 | 125300 | 1206770536 | 1796 | 1795 | 1796 | 1795 | 32 |
| 403 | 20230705 | 125200 | 1206713095 | 1795 | 1796 | 1796 | 1795 | 2 |
| 404 | 20230705 | 125100 | 1206709504 | 1798 | 1795 | 1798 | 1790 | 9734 |
| 405 | 20230705 | 125000 | 1189274509 | 1795 | 1795 | 1795 | 1795 | 500 |
| 406 | 20230705 | 124900 | 1188377009 | 1798 | 1798 | 1798 | 1798 | 1590 |
| 407 | 20230705 | 124800 | 1185518189 | 1798 | 1798 | 1798 | 1798 | 0 |
| 408 | 20230705 | 124700 | 1185518189 | 1798 | 1795 | 1798 | 1795 | 616 |
| 409 | 20230705 | 124600 | 1184411263 | 1798 | 1798 | 1798 | 1798 | 10 |
| 410 | 20230705 | 124500 | 1184393283 | 1798 | 1798 | 1798 | 1798 | 26 |
| 411 | 20230705 | 124400 | 1184346535 | 1798 | 1798 | 1798 | 1798 | 1 |
| 412 | 20230705 | 124300 | 1184344737 | 1798 | 1798 | 1798 | 1798 | 130 |
| 413 | 20230705 | 124200 | 1184110997 | 1798 | 1798 | 1798 | 1798 | 0 |
| 414 | 20230705 | 124100 | 1184110997 | 1798 | 1798 | 1798 | 1798 | 1 |
| 415 | 20230705 | 124000 | 1184109199 | 1795 | 1795 | 1795 | 1795 | 742 |
| 416 | 20230705 | 123900 | 1182777309 | 1796 | 1798 | 1798 | 1796 | 2996 |
| 417 | 20230705 | 123800 | 1177393671 | 1798 | 1798 | 1798 | 1798 | 1 |
| 418 | 20230705 | 123700 | 1177391873 | 1798 | 1798 | 1798 | 1798 | 100 |
| 419 | 20230705 | 123600 | 1177212073 | 1797 | 1798 | 1798 | 1797 | 599 |
| 420 | 20230705 | 123500 | 1176135470 | 1798 | 1798 | 1798 | 1798 | 22 |
| 421 | 20230705 | 123400 | 1176095914 | 1799 | 1799 | 1799 | 1799 | 0 |
| 422 | 20230705 | 123300 | 1176095914 | 1799 | 1799 | 1799 | 1799 | 0 |
| 423 | 20230705 | 123200 | 1176095914 | 1799 | 1799 | 1799 | 1799 | 0 |
| 424 | 20230705 | 123100 | 1176095914 | 1799 | 1799 | 1799 | 1799 | 0 |
| 425 | 20230705 | 123000 | 1176095914 | 1799 | 1799 | 1799 | 1799 | 1 |
| 426 | 20230705 | 122900 | 1176094115 | 1798 | 1798 | 1798 | 1798 | 0 |
| 427 | 20230705 | 122800 | 1176094115 | 1798 | 1800 | 1800 | 1798 | 3588 |
| 428 | 20230705 | 122700 | 1169641802 | 1800 | 1800 | 1800 | 1800 | 5 |
| 429 | 20230705 | 122600 | 1169632802 | 1800 | 1800 | 1800 | 1800 | 0 |
| 430 | 20230705 | 122500 | 1169632802 | 1800 | 1800 | 1800 | 1799 | 32 |
| 431 | 20230705 | 122400 | 1169575232 | 1799 | 1799 | 1799 | 1799 | 21 |
| 432 | 20230705 | 122300 | 1169537453 | 1799 | 1799 | 1799 | 1799 | 1 |
| 433 | 20230705 | 122200 | 1169535654 | 1798 | 1798 | 1798 | 1798 | 0 |
| 434 | 20230705 | 122100 | 1169535654 | 1798 | 1798 | 1798 | 1798 | 1000 |
| 435 | 20230705 | 122000 | 1167737654 | 1799 | 1799 | 1799 | 1799 | 0 |
| 436 | 20230705 | 121900 | 1167737654 | 1799 | 1798 | 1799 | 1798 | 1703 |
| 437 | 20230705 | 121800 | 1164675659 | 1799 | 1799 | 1799 | 1799 | 0 |
| 438 | 20230705 | 121700 | 1164675659 | 1799 | 1799 | 1799 | 1799 | 36 |
| 439 | 20230705 | 121600 | 1164610895 | 1799 | 1799 | 1799 | 1799 | 410 |
| 440 | 20230705 | 121500 | 1163873305 | 1796 | 1799 | 1799 | 1796 | 1202 |
| 441 | 20230705 | 121400 | 1161714495 | 1799 | 1799 | 1799 | 1799 | 0 |
| 442 | 20230705 | 121300 | 1161714495 | 1799 | 1799 | 1799 | 1799 | 0 |
| 443 | 20230705 | 121200 | 1161714495 | 1799 | 1799 | 1800 | 1799 | 16 |
| 444 | 20230705 | 121100 | 1161685710 | 1799 | 1799 | 1799 | 1799 | 1 |
| 445 | 20230705 | 121000 | 1161683911 | 1799 | 1799 | 1799 | 1799 | 395 |
| 446 | 20230705 | 120900 | 1160973306 | 1800 | 1800 | 1800 | 1800 | 0 |
| 447 | 20230705 | 120800 | 1160973306 | 1800 | 1800 | 1800 | 1800 | 1 |
| 448 | 20230705 | 120700 | 1160971506 | 1800 | 1799 | 1800 | 1799 | 2557 |
| 449 | 20230705 | 120600 | 1156369462 | 1799 | 1798 | 1799 | 1798 | 561 |
| 450 | 20230705 | 120500 | 1155360783 | 1798 | 1798 | 1798 | 1798 | 863 |
| 451 | 20230705 | 120400 | 1153809109 | 1798 | 1798 | 1798 | 1798 | 0 |
| 452 | 20230705 | 120300 | 1153809109 | 1798 | 1798 | 1798 | 1798 | 5 |
| 453 | 20230705 | 120200 | 1153800119 | 1798 | 1791 | 1798 | 1791 | 16 |
| 454 | 20230705 | 120100 | 1153771456 | 1798 | 1792 | 1798 | 1792 | 3 |
| 455 | 20230705 | 120000 | 1153766074 | 1798 | 1792 | 1798 | 1792 | 2108 |
| 456 | 20230705 | 115900 | 1149982214 | 1791 | 1791 | 1791 | 1791 | 396 |
| 457 | 20230705 | 115800 | 1149272978 | 1791 | 1789 | 1791 | 1789 | 1983 |
| 458 | 20230705 | 115700 | 1145723157 | 1790 | 1791 | 1791 | 1790 | 5209 |
| 459 | 20230705 | 115600 | 1136394508 | 1790 | 1790 | 1790 | 1790 | 537 |
| 460 | 20230705 | 115500 | 1135433278 | 1790 | 1791 | 1791 | 1790 | 51 |
| 461 | 20230705 | 115400 | 1135341986 | 1790 | 1792 | 1792 | 1790 | 644 |
| 462 | 20230705 | 115300 | 1134189222 | 1790 | 1791 | 1792 | 1790 | 6345 |
| 463 | 20230705 | 115200 | 1122829965 | 1791 | 1791 | 1792 | 1791 | 2105 |
| 464 | 20230705 | 115100 | 1119059909 | 1791 | 1794 | 1794 | 1791 | 6006 |
| 465 | 20230705 | 115000 | 1108298192 | 1793 | 1796 | 1796 | 1793 | 1177 |
| 466 | 20230705 | 114900 | 1106186901 | 1796 | 1794 | 1796 | 1793 | 1592 |
| 467 | 20230705 | 114800 | 1103332103 | 1794 | 1796 | 1796 | 1794 | 4733 |
| 468 | 20230705 | 114700 | 1094841087 | 1794 | 1796 | 1796 | 1794 | 7444 |
| 469 | 20230705 | 114600 | 1081478045 | 1799 | 1799 | 1799 | 1799 | 0 |
| 470 | 20230705 | 114500 | 1081478045 | 1799 | 1799 | 1799 | 1799 | 91 |
| 471 | 20230705 | 114400 | 1081314336 | 1799 | 1798 | 1799 | 1798 | 5 |
| 472 | 20230705 | 114300 | 1081305345 | 1800 | 1800 | 1800 | 1800 | 1 |
| 473 | 20230705 | 114200 | 1081303545 | 1800 | 1800 | 1800 | 1800 | 60 |
| 474 | 20230705 | 114100 | 1081195545 | 1800 | 1800 | 1800 | 1800 | 0 |
| 475 | 20230705 | 114000 | 1081195545 | 1800 | 1800 | 1800 | 1796 | 2005 |
| 476 | 20230705 | 113900 | 1077594541 | 1801 | 1799 | 1801 | 1799 | 151 |
| 477 | 20230705 | 113800 | 1077322890 | 1799 | 1799 | 1799 | 1799 | 0 |
| 478 | 20230705 | 113700 | 1077322890 | 1799 | 1799 | 1799 | 1799 | 3 |
| 479 | 20230705 | 113600 | 1077317493 | 1794 | 1800 | 1800 | 1794 | 8112 |
| 480 | 20230705 | 113500 | 1062742152 | 1800 | 1801 | 1801 | 1800 | 3349 |
| 481 | 20230705 | 113400 | 1056711211 | 1801 | 1801 | 1801 | 1801 | 235 |
| 482 | 20230705 | 113300 | 1056287976 | 1803 | 1803 | 1803 | 1803 | 1018 |
| 483 | 20230705 | 113200 | 1054452522 | 1803 | 1803 | 1803 | 1803 | 4 |
| 484 | 20230705 | 113100 | 1054445310 | 1804 | 1800 | 1804 | 1800 | 81 |
| 485 | 20230705 | 113000 | 1054299190 | 1799 | 1804 | 1804 | 1799 | 101 |
| 486 | 20230705 | 112900 | 1054117398 | 1800 | 1800 | 1804 | 1800 | 483 |
| 487 | 20230705 | 112800 | 1053247986 | 1800 | 1801 | 1801 | 1800 | 494 |
| 488 | 20230705 | 112700 | 1052358783 | 1803 | 1803 | 1803 | 1803 | 0 |
| 489 | 20230705 | 112600 | 1052358783 | 1803 | 1803 | 1803 | 1803 | 6 |
| 490 | 20230705 | 112500 | 1052347965 | 1803 | 1799 | 1803 | 1799 | 61 |
| 491 | 20230705 | 112400 | 1052238182 | 1799 | 1799 | 1799 | 1799 | 0 |
| 492 | 20230705 | 112300 | 1052238182 | 1799 | 1798 | 1799 | 1798 | 264 |
| 493 | 20230705 | 112200 | 1051763484 | 1798 | 1799 | 1799 | 1798 | 196 |
| 494 | 20230705 | 112100 | 1051411045 | 1799 | 1799 | 1799 | 1799 | 3 |
| 495 | 20230705 | 112000 | 1051405648 | 1798 | 1799 | 1799 | 1798 | 347 |
| 496 | 20230705 | 111900 | 1050781416 | 1800 | 1804 | 1804 | 1800 | 967 |
| 497 | 20230705 | 111800 | 1049040812 | 1804 | 1804 | 1804 | 1804 | 2 |
| 498 | 20230705 | 111700 | 1049037204 | 1800 | 1800 | 1800 | 1800 | 49 |
| 499 | 20230705 | 111600 | 1048949004 | 1801 | 1800 | 1801 | 1800 | 109 |
| 500 | 20230705 | 111500 | 1048752795 | 1805 | 1807 | 1807 | 1805 | 6 |
| 501 | 20230705 | 111400 | 1048741961 | 1800 | 1799 | 1800 | 1797 | 174 |
| 502 | 20230705 | 111300 | 1048428815 | 1799 | 1799 | 1799 | 1799 | 1 |
| 503 | 20230705 | 111200 | 1048427016 | 1800 | 1800 | 1800 | 1800 | 500 |
| 504 | 20230705 | 111100 | 1047527016 | 1800 | 1800 | 1800 | 1800 | 1 |
| 505 | 20230705 | 111000 | 1047525216 | 1800 | 1800 | 1800 | 1800 | 4 |
| 506 | 20230705 | 110900 | 1047518016 | 1800 | 1800 | 1800 | 1800 | 10 |
| 507 | 20230705 | 110800 | 1047500016 | 1800 | 1800 | 1800 | 1800 | 0 |
| 508 | 20230705 | 110700 | 1047500016 | 1800 | 1797 | 1800 | 1795 | 1059 |
| 509 | 20230705 | 110600 | 1045596400 | 1800 | 1799 | 1800 | 1799 | 1001 |
| 510 | 20230705 | 110500 | 1043795080 | 1796 | 1797 | 1797 | 1796 | 20 |
| 511 | 20230705 | 110400 | 1043759156 | 1799 | 1799 | 1799 | 1799 | 10 |
| 512 | 20230705 | 110300 | 1043741166 | 1799 | 1800 | 1800 | 1799 | 5 |
| 513 | 20230705 | 110200 | 1043732167 | 1800 | 1796 | 1800 | 1795 | 701 |
| 514 | 20230705 | 110100 | 1042473267 | 1800 | 1795 | 1800 | 1795 | 2591 |
| 515 | 20230705 | 110000 | 1037813458 | 1798 | 1798 | 1798 | 1798 | 0 |
| 516 | 20230705 | 105900 | 1037813458 | 1798 | 1798 | 1798 | 1793 | 5374 |
| 517 | 20230705 | 105800 | 1028169045 | 1797 | 1798 | 1798 | 1797 | 923 |
| 518 | 20230705 | 105700 | 1026509815 | 1800 | 1805 | 1805 | 1799 | 11484 |
| 519 | 20230705 | 105600 | 1005828252 | 1806 | 1808 | 1808 | 1806 | 15063 |
| 520 | 20230705 | 105500 | 978601365 | 1808 | 1809 | 1809 | 1808 | 2957 |
| 521 | 20230705 | 105400 | 973254807 | 1809 | 1815 | 1815 | 1809 | 1670 |
| 522 | 20230705 | 105300 | 970231459 | 1816 | 1816 | 1816 | 1816 | 1 |
| 523 | 20230705 | 105200 | 970229643 | 1808 | 1811 | 1811 | 1808 | 2350 |
| 524 | 20230705 | 105100 | 965977943 | 1824 | 1822 | 1824 | 1818 | 2075 |
| 525 | 20230705 | 105000 | 962202627 | 1825 | 1825 | 1825 | 1822 | 2333 |
| 526 | 20230705 | 104900 | 957948616 | 1825 | 1825 | 1826 | 1825 | 1117 |
| 527 | 20230705 | 104800 | 955909734 | 1825 | 1825 | 1825 | 1825 | 10 |
| 528 | 20230705 | 104700 | 955891484 | 1826 | 1814 | 1826 | 1814 | 2719 |
| 529 | 20230705 | 104600 | 950942284 | 1814 | 1813 | 1814 | 1808 | 644 |
| 530 | 20230705 | 104500 | 949774716 | 1808 | 1812 | 1813 | 1808 | 120 |
| 531 | 20230705 | 104400 | 949557307 | 1813 | 1814 | 1814 | 1813 | 8 |
| 532 | 20230705 | 104300 | 949542802 | 1813 | 1811 | 1813 | 1808 | 106 |
| 533 | 20230705 | 104200 | 949350975 | 1811 | 1810 | 1811 | 1810 | 1311 |
| 534 | 20230705 | 104100 | 946977764 | 1810 | 1808 | 1810 | 1808 | 357 |
| 535 | 20230705 | 104000 | 946331710 | 1808 | 1806 | 1808 | 1805 | 1598 |
| 536 | 20230705 | 103900 | 943444688 | 1808 | 1807 | 1808 | 1806 | 471 |
| 537 | 20230705 | 103800 | 942593630 | 1807 | 1807 | 1808 | 1807 | 9 |
| 538 | 20230705 | 103700 | 942577364 | 1808 | 1808 | 1808 | 1808 | 3 |
| 539 | 20230705 | 103600 | 942571940 | 1808 | 1808 | 1808 | 1808 | 1 |
| 540 | 20230705 | 103500 | 942570132 | 1809 | 1809 | 1809 | 1809 | 178 |
| 541 | 20230705 | 103400 | 942248130 | 1809 | 1808 | 1809 | 1808 | 554 |
| 542 | 20230705 | 103300 | 941246497 | 1808 | 1808 | 1808 | 1808 | 0 |
| 543 | 20230705 | 103200 | 941246497 | 1808 | 1808 | 1808 | 1808 | 627 |
| 544 | 20230705 | 103100 | 940112881 | 1803 | 1806 | 1809 | 1803 | 257 |
| 545 | 20230705 | 103000 | 939648881 | 1803 | 1806 | 1808 | 1803 | 122 |
| 546 | 20230705 | 102900 | 939428907 | 1800 | 1800 | 1800 | 1800 | 188 |
| 547 | 20230705 | 102800 | 939090507 | 1800 | 1800 | 1800 | 1800 | 105 |
| 548 | 20230705 | 102700 | 938901507 | 1800 | 1797 | 1800 | 1797 | 22 |
| 549 | 20230705 | 102600 | 938861967 | 1800 | 1798 | 1800 | 1797 | 1158 |
| 550 | 20230705 | 102500 | 936779038 | 1798 | 1798 | 1798 | 1798 | 3 |
| 551 | 20230705 | 102400 | 936773644 | 1797 | 1797 | 1797 | 1796 | 647 |
| 552 | 20230705 | 102300 | 935611625 | 1796 | 1798 | 1798 | 1796 | 5373 |
| 553 | 20230705 | 102200 | 925955709 | 1798 | 1800 | 1800 | 1798 | 4 |
| 554 | 20230705 | 102100 | 925948515 | 1800 | 1800 | 1800 | 1797 | 2175 |
| 555 | 20230705 | 102000 | 922036015 | 1800 | 1800 | 1801 | 1800 | 4 |
| 556 | 20230705 | 101900 | 922028813 | 1801 | 1800 | 1804 | 1797 | 4486 |
| 557 | 20230705 | 101800 | 913960662 | 1810 | 1798 | 1810 | 1797 | 8592 |
| 558 | 20230705 | 101700 | 898503062 | 1799 | 1797 | 1800 | 1797 | 20 |
| 559 | 20230705 | 101600 | 898467093 | 1796 | 1794 | 1797 | 1794 | 752 |
| 560 | 20230705 | 101500 | 897117499 | 1795 | 1798 | 1800 | 1795 | 157 |
| 561 | 20230705 | 101400 | 896835275 | 1800 | 1795 | 1800 | 1791 | 3964 |
| 562 | 20230705 | 101300 | 889729833 | 1793 | 1800 | 1800 | 1793 | 9533 |
| 563 | 20230705 | 101200 | 872585065 | 1801 | 1802 | 1802 | 1800 | 6758 |
| 564 | 20230705 | 101100 | 860419650 | 1804 | 1802 | 1804 | 1802 | 109 |
| 565 | 20230705 | 101000 | 860223230 | 1804 | 1804 | 1804 | 1804 | 1 |
| 566 | 20230705 | 100900 | 860221426 | 1800 | 1807 | 1807 | 1800 | 1607 |
| 567 | 20230705 | 100800 | 857325686 | 1810 | 1806 | 1810 | 1800 | 7008 |
| 568 | 20230705 | 100700 | 844688264 | 1806 | 1813 | 1813 | 1806 | 6576 |
| 569 | 20230705 | 100600 | 832789440 | 1814 | 1818 | 1818 | 1813 | 113 |
| 570 | 20230705 | 100500 | 832584446 | 1820 | 1821 | 1821 | 1815 | 107 |
| 571 | 20230705 | 100400 | 832389729 | 1820 | 1817 | 1821 | 1815 | 721 |
| 572 | 20230705 | 100300 | 831080493 | 1823 | 1823 | 1823 | 1823 | 1 |
| 573 | 20230705 | 100200 | 831078670 | 1817 | 1825 | 1825 | 1817 | 1143 |
| 574 | 20230705 | 100100 | 829000690 | 1826 | 1810 | 1826 | 1810 | 4174 |
| 575 | 20230705 | 100000 | 821443093 | 1810 | 1810 | 1810 | 1810 | 91 |
| 576 | 20230705 | 095900 | 821278383 | 1812 | 1810 | 1812 | 1807 | 3081 |
| 577 | 20230705 | 095800 | 815708352 | 1810 | 1815 | 1815 | 1810 | 5209 |
| 578 | 20230705 | 095700 | 806270878 | 1815 | 1820 | 1820 | 1815 | 61 |
| 579 | 20230705 | 095600 | 806160148 | 1820 | 1825 | 1826 | 1813 | 5593 |
| 580 | 20230705 | 095500 | 795983295 | 1827 | 1827 | 1827 | 1824 | 540 |
| 581 | 20230705 | 095400 | 794996786 | 1827 | 1825 | 1827 | 1825 | 2413 |
| 582 | 20230705 | 095300 | 790593057 | 1825 | 1825 | 1828 | 1825 | 386 |
| 583 | 20230705 | 095200 | 789888345 | 1825 | 1823 | 1825 | 1822 | 4558 |
| 584 | 20230705 | 095100 | 781577748 | 1823 | 1823 | 1823 | 1820 | 112 |
| 585 | 20230705 | 095000 | 781373779 | 1823 | 1822 | 1823 | 1820 | 1977 |
| 586 | 20230705 | 094900 | 777770136 | 1822 | 1820 | 1822 | 1820 | 1346 |
| 587 | 20230705 | 094800 | 775318483 | 1820 | 1821 | 1821 | 1819 | 323 |
| 588 | 20230705 | 094700 | 774730441 | 1821 | 1822 | 1822 | 1818 | 23 |
| 589 | 20230705 | 094600 | 774688581 | 1823 | 1821 | 1823 | 1820 | 161 |
| 590 | 20230705 | 094500 | 774395507 | 1821 | 1821 | 1821 | 1821 | 111 |
| 591 | 20230705 | 094400 | 774193376 | 1820 | 1821 | 1822 | 1815 | 2281 |
| 592 | 20230705 | 094300 | 770040501 | 1821 | 1814 | 1821 | 1814 | 241 |
| 593 | 20230705 | 094200 | 769603089 | 1814 | 1813 | 1817 | 1813 | 4463 |
| 594 | 20230705 | 094100 | 761510140 | 1813 | 1813 | 1813 | 1811 | 1467 |
| 595 | 20230705 | 094000 | 758851752 | 1814 | 1818 | 1818 | 1814 | 2876 |
| 596 | 20230705 | 093900 | 753626239 | 1818 | 1823 | 1823 | 1818 | 8234 |
| 597 | 20230705 | 093800 | 738638974 | 1823 | 1824 | 1824 | 1823 | 256 |
| 598 | 20230705 | 093700 | 738172285 | 1823 | 1820 | 1823 | 1820 | 7308 |
| 599 | 20230705 | 093600 | 724865847 | 1821 | 1820 | 1823 | 1819 | 1560 |
| 600 | 20230705 | 093500 | 722025673 | 1820 | 1816 | 1820 | 1816 | 3517 |
| 601 | 20230705 | 093400 | 715636008 | 1816 | 1810 | 1816 | 1801 | 12506 |
| 602 | 20230705 | 093300 | 693023581 | 1800 | 1825 | 1825 | 1790 | 24843 |
| 603 | 20230705 | 093200 | 648129717 | 1825 | 1829 | 1829 | 1822 | 6743 |
| 604 | 20230705 | 093100 | 635822930 | 1828 | 1830 | 1830 | 1828 | 5100 |
| 605 | 20230705 | 093000 | 626498052 | 1830 | 1833 | 1834 | 1829 | 2398 |
| 606 | 20230705 | 092900 | 622108228 | 1834 | 1840 | 1840 | 1834 | 14122 |
| 607 | 20230705 | 092800 | 596169467 | 1841 | 1838 | 1842 | 1838 | 1549 |
| 608 | 20230705 | 092700 | 593319326 | 1838 | 1843 | 1843 | 1838 | 5894 |
| 609 | 20230705 | 092600 | 582471173 | 1843 | 1852 | 1852 | 1843 | 14087 |
| 610 | 20230705 | 092500 | 556480453 | 1849 | 1853 | 1854 | 1849 | 12895 |
| 611 | 20230705 | 092400 | 532621726 | 1853 | 1854 | 1856 | 1853 | 352 |
| 612 | 20230705 | 092300 | 531969222 | 1854 | 1857 | 1857 | 1854 | 1285 |
| 613 | 20230705 | 092200 | 529585127 | 1857 | 1868 | 1868 | 1857 | 6135 |
| 614 | 20230705 | 092100 | 518159134 | 1870 | 1877 | 1879 | 1870 | 13266 |
| 615 | 20230705 | 092000 | 493333930 | 1877 | 1868 | 1879 | 1868 | 7931 |
| 616 | 20230705 | 091900 | 478483845 | 1868 | 1854 | 1868 | 1854 | 17210 |
| 617 | 20230705 | 091800 | 446484701 | 1854 | 1855 | 1855 | 1849 | 11256 |
| 618 | 20230705 | 091700 | 425660064 | 1855 | 1857 | 1859 | 1854 | 3390 |
| 619 | 20230705 | 091600 | 419370392 | 1857 | 1860 | 1860 | 1857 | 1745 |
| 620 | 20230705 | 091500 | 416124797 | 1860 | 1860 | 1860 | 1855 | 3756 |
| 621 | 20230705 | 091400 | 409154341 | 1856 | 1860 | 1863 | 1855 | 1549 |
| 622 | 20230705 | 091300 | 406274998 | 1862 | 1854 | 1862 | 1854 | 1446 |
| 623 | 20230705 | 091200 | 403594090 | 1863 | 1852 | 1865 | 1850 | 4362 |
| 624 | 20230705 | 091100 | 395514613 | 1865 | 1849 | 1865 | 1849 | 12564 |
| 625 | 20230705 | 091000 | 372269856 | 1850 | 1859 | 1860 | 1848 | 31554 |
| 626 | 20230705 | 090900 | 313748939 | 1859 | 1860 | 1869 | 1856 | 12527 |
| 627 | 20230705 | 090800 | 290455287 | 1856 | 1870 | 1873 | 1856 | 15770 |
| 628 | 20230705 | 090700 | 261113825 | 1870 | 1865 | 1875 | 1865 | 10681 |
| 629 | 20230705 | 090600 | 241149321 | 1864 | 1867 | 1867 | 1862 | 49627 |
| 630 | 20230705 | 090500 | 148540787 | 1866 | 1877 | 1881 | 1866 | 8748 |
| 631 | 20230705 | 090400 | 132156271 | 1883 | 1875 | 1883 | 1875 | 3401 |
| 632 | 20230705 | 090300 | 125754732 | 1883 | 1880 | 1886 | 1880 | 9619 |
| 633 | 20230705 | 090200 | 107630533 | 1883 | 1863 | 1885 | 1862 | 15159 |
| 634 | 20230705 | 090100 | 79188004 | 1863 | 1863 | 1875 | 1860 | 13560 |
| 635 | 20230705 | 090000 | 53910833 | 1861 | 1880 | 1886 | 1861 | 28146 |