28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 3 | 20230706 | 183500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 4 | 20230706 | 183400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 5 | 20230706 | 183300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 6 | 20230706 | 183200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 7 | 20230706 | 183100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 8 | 20230706 | 183000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 9 | 20230706 | 182900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 10 | 20230706 | 182800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 11 | 20230706 | 182700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 12 | 20230706 | 182600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 13 | 20230706 | 182500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 14 | 20230706 | 182400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 15 | 20230706 | 182300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 16 | 20230706 | 182200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 17 | 20230706 | 182100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 18 | 20230706 | 182000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 19 | 20230706 | 181900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 20 | 20230706 | 181800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 21 | 20230706 | 181700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 22 | 20230706 | 181600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 23 | 20230706 | 181500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 24 | 20230706 | 181400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 25 | 20230706 | 181300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 26 | 20230706 | 181200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 27 | 20230706 | 181100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 28 | 20230706 | 181000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 29 | 20230706 | 180900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 30 | 20230706 | 180800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 31 | 20230706 | 180700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 32 | 20230706 | 180600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 33 | 20230706 | 180500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 34 | 20230706 | 180400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 35 | 20230706 | 180300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 36 | 20230706 | 180200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 37 | 20230706 | 180100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 38 | 20230706 | 180000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 39 | 20230706 | 175900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 40 | 20230706 | 175800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 41 | 20230706 | 175700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 42 | 20230706 | 175600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 43 | 20230706 | 175500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 44 | 20230706 | 175400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 45 | 20230706 | 175300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 46 | 20230706 | 175200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 47 | 20230706 | 175100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 48 | 20230706 | 175000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 49 | 20230706 | 174900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 50 | 20230706 | 174800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 51 | 20230706 | 174700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 52 | 20230706 | 174600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 53 | 20230706 | 174500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 54 | 20230706 | 174400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 55 | 20230706 | 174300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 56 | 20230706 | 174200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 57 | 20230706 | 174100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 58 | 20230706 | 174000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 59 | 20230706 | 173900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 60 | 20230706 | 173800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 61 | 20230706 | 173700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 62 | 20230706 | 173600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 63 | 20230706 | 173500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 64 | 20230706 | 173400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 65 | 20230706 | 173300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 66 | 20230706 | 173200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 67 | 20230706 | 173100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 68 | 20230706 | 173000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 69 | 20230706 | 172900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 70 | 20230706 | 172800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 71 | 20230706 | 172700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 72 | 20230706 | 172600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 73 | 20230706 | 172500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 74 | 20230706 | 172400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 75 | 20230706 | 172300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 76 | 20230706 | 172200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 77 | 20230706 | 172100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 78 | 20230706 | 172000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 79 | 20230706 | 171900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 80 | 20230706 | 171800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 81 | 20230706 | 171700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 82 | 20230706 | 171600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 83 | 20230706 | 171500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 84 | 20230706 | 171400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 85 | 20230706 | 171300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 86 | 20230706 | 171200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 87 | 20230706 | 171100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 88 | 20230706 | 171000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 89 | 20230706 | 170900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 90 | 20230706 | 170800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 91 | 20230706 | 170700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 92 | 20230706 | 170600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 93 | 20230706 | 170500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 94 | 20230706 | 170400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 95 | 20230706 | 170300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 96 | 20230706 | 170200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 97 | 20230706 | 170100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 98 | 20230706 | 170000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 99 | 20230706 | 165900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 100 | 20230706 | 165800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 101 | 20230706 | 165700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 102 | 20230706 | 165600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 103 | 20230706 | 165500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 104 | 20230706 | 165400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 105 | 20230706 | 165300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 106 | 20230706 | 165200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 107 | 20230706 | 165100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 108 | 20230706 | 165000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 109 | 20230706 | 164900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 110 | 20230706 | 164800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 111 | 20230706 | 164700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 112 | 20230706 | 164600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 113 | 20230706 | 164500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 114 | 20230706 | 164400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 115 | 20230706 | 164300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 116 | 20230706 | 164200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 117 | 20230706 | 164100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 118 | 20230706 | 164000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 119 | 20230706 | 163900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 120 | 20230706 | 163800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 121 | 20230706 | 163700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 122 | 20230706 | 163600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 123 | 20230706 | 163500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 124 | 20230706 | 163400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 125 | 20230706 | 163300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 126 | 20230706 | 163200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 127 | 20230706 | 163100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 128 | 20230706 | 163000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 129 | 20230706 | 162900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 130 | 20230706 | 162800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 131 | 20230706 | 162700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 132 | 20230706 | 162600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 133 | 20230706 | 162500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 134 | 20230706 | 162400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 135 | 20230706 | 162300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 136 | 20230706 | 162200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 137 | 20230706 | 162100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 138 | 20230706 | 162000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 139 | 20230706 | 161900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 140 | 20230706 | 161800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 141 | 20230706 | 161700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 142 | 20230706 | 161600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 143 | 20230706 | 161500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 144 | 20230706 | 161400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 145 | 20230706 | 161300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 146 | 20230706 | 161200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 147 | 20230706 | 161100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 148 | 20230706 | 161000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 149 | 20230706 | 160900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 150 | 20230706 | 160800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 151 | 20230706 | 160700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 152 | 20230706 | 160600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 153 | 20230706 | 160500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 154 | 20230706 | 160400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 155 | 20230706 | 160300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 156 | 20230706 | 160200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 157 | 20230706 | 160100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 158 | 20230706 | 160000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 159 | 20230706 | 155900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 160 | 20230706 | 155800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 161 | 20230706 | 155700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 162 | 20230706 | 155600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 163 | 20230706 | 155500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 164 | 20230706 | 155400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 165 | 20230706 | 155300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 166 | 20230706 | 155200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 167 | 20230706 | 155100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 168 | 20230706 | 155000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 169 | 20230706 | 154900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 170 | 20230706 | 154800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 171 | 20230706 | 154700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 172 | 20230706 | 154600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 173 | 20230706 | 154500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 174 | 20230706 | 154400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 175 | 20230706 | 154300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 176 | 20230706 | 154200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 177 | 20230706 | 154100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 178 | 20230706 | 154000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 179 | 20230706 | 153900 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 180 | 20230706 | 153800 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 181 | 20230706 | 153700 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 182 | 20230706 | 153600 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 183 | 20230706 | 153500 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 184 | 20230706 | 153400 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 185 | 20230706 | 153300 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 186 | 20230706 | 153200 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 187 | 20230706 | 153100 | 683902374 | 1623 | 1623 | 1623 | 1623 | 0 |
| 188 | 20230706 | 153000 | 683902374 | 1623 | 1623 | 1623 | 1623 | 8110 |
| 189 | 20230706 | 152900 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 190 | 20230706 | 152800 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 191 | 20230706 | 152700 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 192 | 20230706 | 152600 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 193 | 20230706 | 152500 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 194 | 20230706 | 152400 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 195 | 20230706 | 152300 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 196 | 20230706 | 152200 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 197 | 20230706 | 152100 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 198 | 20230706 | 152000 | 670739844 | 1624 | 1624 | 1624 | 1624 | 0 |
| 199 | 20230706 | 151900 | 670739844 | 1624 | 1630 | 1630 | 1624 | 48 |
| 200 | 20230706 | 151800 | 670661886 | 1623 | 1630 | 1631 | 1623 | 4857 |
| 201 | 20230706 | 151700 | 662768426 | 1630 | 1630 | 1630 | 1630 | 0 |
| 202 | 20230706 | 151600 | 662768426 | 1630 | 1625 | 1630 | 1625 | 145 |
| 203 | 20230706 | 151500 | 662532551 | 1630 | 1630 | 1630 | 1630 | 16 |
| 204 | 20230706 | 151400 | 662506471 | 1630 | 1630 | 1630 | 1630 | 956 |
| 205 | 20230706 | 151300 | 660948191 | 1630 | 1630 | 1630 | 1630 | 822 |
| 206 | 20230706 | 151200 | 659608331 | 1630 | 1632 | 1632 | 1630 | 1078 |
| 207 | 20230706 | 151100 | 657851181 | 1632 | 1630 | 1632 | 1630 | 78 |
| 208 | 20230706 | 151000 | 657724021 | 1630 | 1630 | 1630 | 1630 | 118 |
| 209 | 20230706 | 150900 | 657531681 | 1630 | 1630 | 1630 | 1630 | 111 |
| 210 | 20230706 | 150800 | 657350751 | 1630 | 1626 | 1630 | 1626 | 1563 |
| 211 | 20230706 | 150700 | 654805653 | 1625 | 1625 | 1628 | 1625 | 3004 |
| 212 | 20230706 | 150600 | 649920280 | 1626 | 1627 | 1627 | 1626 | 1484 |
| 213 | 20230706 | 150500 | 647505913 | 1627 | 1627 | 1627 | 1627 | 161 |
| 214 | 20230706 | 150400 | 647243966 | 1628 | 1628 | 1628 | 1627 | 2615 |
| 215 | 20230706 | 150300 | 642986888 | 1628 | 1628 | 1628 | 1628 | 0 |
| 216 | 20230706 | 150200 | 642986888 | 1628 | 1632 | 1632 | 1628 | 320 |
| 217 | 20230706 | 150100 | 642465244 | 1632 | 1627 | 1632 | 1627 | 214 |
| 218 | 20230706 | 150000 | 642116821 | 1631 | 1631 | 1631 | 1631 | 52 |
| 219 | 20230706 | 145900 | 642032009 | 1631 | 1631 | 1631 | 1631 | 418 |
| 220 | 20230706 | 145800 | 641350251 | 1631 | 1631 | 1631 | 1631 | 0 |
| 221 | 20230706 | 145700 | 641350251 | 1631 | 1628 | 1631 | 1628 | 3061 |
| 222 | 20230706 | 145600 | 636357943 | 1628 | 1629 | 1629 | 1625 | 980 |
| 223 | 20230706 | 145500 | 634764229 | 1629 | 1629 | 1629 | 1629 | 478 |
| 224 | 20230706 | 145400 | 633985567 | 1629 | 1629 | 1629 | 1629 | 5 |
| 225 | 20230706 | 145300 | 633977422 | 1625 | 1625 | 1625 | 1625 | 0 |
| 226 | 20230706 | 145200 | 633977422 | 1625 | 1625 | 1625 | 1625 | 0 |
| 227 | 20230706 | 145100 | 633977422 | 1625 | 1625 | 1625 | 1625 | 0 |
| 228 | 20230706 | 145000 | 633977422 | 1625 | 1625 | 1625 | 1625 | 0 |
| 229 | 20230706 | 144900 | 633977422 | 1625 | 1625 | 1625 | 1625 | 595 |
| 230 | 20230706 | 144800 | 633010547 | 1626 | 1626 | 1626 | 1626 | 101 |
| 231 | 20230706 | 144700 | 632846321 | 1631 | 1630 | 1631 | 1630 | 1001 |
| 232 | 20230706 | 144600 | 631214690 | 1631 | 1631 | 1631 | 1631 | 0 |
| 233 | 20230706 | 144500 | 631214690 | 1631 | 1631 | 1631 | 1631 | 0 |
| 234 | 20230706 | 144400 | 631214690 | 1631 | 1631 | 1631 | 1631 | 2 |
| 235 | 20230706 | 144300 | 631211428 | 1630 | 1630 | 1630 | 1630 | 100 |
| 236 | 20230706 | 144200 | 631048428 | 1631 | 1631 | 1631 | 1631 | 2 |
| 237 | 20230706 | 144100 | 631045166 | 1631 | 1631 | 1631 | 1631 | 997 |
| 238 | 20230706 | 144000 | 629419059 | 1631 | 1626 | 1631 | 1626 | 740 |
| 239 | 20230706 | 143900 | 628213294 | 1626 | 1624 | 1626 | 1624 | 1168 |
| 240 | 20230706 | 143800 | 626315462 | 1624 | 1624 | 1624 | 1624 | 301 |
| 241 | 20230706 | 143700 | 625826638 | 1624 | 1624 | 1624 | 1624 | 193 |
| 242 | 20230706 | 143600 | 625513206 | 1624 | 1625 | 1625 | 1624 | 987 |
| 243 | 20230706 | 143500 | 623909403 | 1625 | 1625 | 1625 | 1625 | 72 |
| 244 | 20230706 | 143400 | 623792403 | 1626 | 1631 | 1631 | 1626 | 317 |
| 245 | 20230706 | 143300 | 623276281 | 1631 | 1626 | 1631 | 1625 | 1042 |
| 246 | 20230706 | 143200 | 621582584 | 1626 | 1626 | 1626 | 1626 | 0 |
| 247 | 20230706 | 143100 | 621582584 | 1626 | 1625 | 1626 | 1625 | 125 |
| 248 | 20230706 | 143000 | 621379406 | 1625 | 1625 | 1625 | 1625 | 1545 |
| 249 | 20230706 | 142900 | 618868781 | 1626 | 1626 | 1626 | 1626 | 300 |
| 250 | 20230706 | 142800 | 618380981 | 1626 | 1626 | 1626 | 1626 | 0 |
| 251 | 20230706 | 142700 | 618380981 | 1626 | 1626 | 1626 | 1626 | 2 |
| 252 | 20230706 | 142600 | 618377729 | 1626 | 1626 | 1626 | 1626 | 331 |
| 253 | 20230706 | 142500 | 617839523 | 1625 | 1627 | 1627 | 1625 | 2304 |
| 254 | 20230706 | 142400 | 614094924 | 1626 | 1626 | 1626 | 1626 | 508 |
| 255 | 20230706 | 142300 | 613268916 | 1627 | 1627 | 1627 | 1627 | 136 |
| 256 | 20230706 | 142200 | 613047644 | 1628 | 1628 | 1628 | 1628 | 1 |
| 257 | 20230706 | 142100 | 613046016 | 1628 | 1628 | 1628 | 1628 | 825 |
| 258 | 20230706 | 142000 | 611702916 | 1629 | 1629 | 1629 | 1629 | 201 |
| 259 | 20230706 | 141900 | 611375487 | 1629 | 1629 | 1629 | 1629 | 9 |
| 260 | 20230706 | 141800 | 611360826 | 1629 | 1629 | 1629 | 1629 | 790 |
| 261 | 20230706 | 141700 | 610073916 | 1629 | 1629 | 1629 | 1629 | 0 |
| 262 | 20230706 | 141600 | 610073916 | 1629 | 1630 | 1630 | 1629 | 4 |
| 263 | 20230706 | 141500 | 610067398 | 1631 | 1631 | 1631 | 1631 | 1 |
| 264 | 20230706 | 141400 | 610065767 | 1630 | 1631 | 1631 | 1630 | 61 |
| 265 | 20230706 | 141300 | 609966336 | 1630 | 1631 | 1631 | 1630 | 502 |
| 266 | 20230706 | 141200 | 609148074 | 1631 | 1631 | 1631 | 1631 | 3 |
| 267 | 20230706 | 141100 | 609143181 | 1631 | 1631 | 1631 | 1631 | 0 |
| 268 | 20230706 | 141000 | 609143181 | 1631 | 1631 | 1631 | 1631 | 10 |
| 269 | 20230706 | 140900 | 609126871 | 1631 | 1631 | 1631 | 1631 | 2179 |
| 270 | 20230706 | 140800 | 605572922 | 1631 | 1631 | 1631 | 1631 | 0 |
| 271 | 20230706 | 140700 | 605572922 | 1631 | 1632 | 1632 | 1631 | 6 |
| 272 | 20230706 | 140600 | 605563132 | 1632 | 1632 | 1632 | 1632 | 0 |
| 273 | 20230706 | 140500 | 605563132 | 1632 | 1632 | 1632 | 1632 | 0 |
| 274 | 20230706 | 140400 | 605563132 | 1632 | 1631 | 1632 | 1631 | 703 |
| 275 | 20230706 | 140300 | 604415842 | 1631 | 1631 | 1631 | 1631 | 72 |
| 276 | 20230706 | 140200 | 604298410 | 1631 | 1631 | 1631 | 1631 | 21 |
| 277 | 20230706 | 140100 | 604264159 | 1631 | 1631 | 1631 | 1631 | 80 |
| 278 | 20230706 | 140000 | 604133679 | 1631 | 1631 | 1631 | 1631 | 1 |
| 279 | 20230706 | 135900 | 604132048 | 1632 | 1632 | 1632 | 1632 | 599 |
| 280 | 20230706 | 135800 | 603154480 | 1632 | 1632 | 1632 | 1632 | 1 |
| 281 | 20230706 | 135700 | 603152848 | 1632 | 1632 | 1632 | 1632 | 0 |
| 282 | 20230706 | 135600 | 603152848 | 1632 | 1632 | 1632 | 1632 | 0 |
| 283 | 20230706 | 135500 | 603152848 | 1632 | 1632 | 1632 | 1632 | 2 |
| 284 | 20230706 | 135400 | 603149584 | 1632 | 1632 | 1632 | 1632 | 1 |
| 285 | 20230706 | 135300 | 603147952 | 1632 | 1632 | 1632 | 1631 | 16 |
| 286 | 20230706 | 135200 | 603121841 | 1632 | 1632 | 1632 | 1632 | 0 |
| 287 | 20230706 | 135100 | 603121841 | 1632 | 1632 | 1632 | 1632 | 9 |
| 288 | 20230706 | 135000 | 603107153 | 1632 | 1634 | 1634 | 1620 | 14069 |
| 289 | 20230706 | 134900 | 580264996 | 1634 | 1634 | 1634 | 1634 | 1 |
| 290 | 20230706 | 134800 | 580263362 | 1635 | 1635 | 1635 | 1635 | 0 |
| 291 | 20230706 | 134700 | 580263362 | 1635 | 1635 | 1635 | 1635 | 0 |
| 292 | 20230706 | 134600 | 580263362 | 1635 | 1628 | 1635 | 1627 | 1009 |
| 293 | 20230706 | 134500 | 578621157 | 1628 | 1635 | 1635 | 1628 | 353 |
| 294 | 20230706 | 134400 | 578046214 | 1635 | 1635 | 1635 | 1635 | 1 |
| 295 | 20230706 | 134300 | 578044579 | 1635 | 1635 | 1635 | 1635 | 0 |
| 296 | 20230706 | 134200 | 578044579 | 1635 | 1635 | 1635 | 1635 | 1 |
| 297 | 20230706 | 134100 | 578042944 | 1628 | 1634 | 1634 | 1628 | 11000 |
| 298 | 20230706 | 134000 | 560122296 | 1635 | 1635 | 1635 | 1635 | 10 |
| 299 | 20230706 | 133900 | 560105946 | 1634 | 1634 | 1634 | 1634 | 0 |
| 300 | 20230706 | 133800 | 560105946 | 1634 | 1635 | 1635 | 1634 | 487 |
| 301 | 20230706 | 133700 | 559310186 | 1634 | 1634 | 1634 | 1634 | 0 |
| 302 | 20230706 | 133600 | 559310186 | 1634 | 1634 | 1634 | 1634 | 225 |
| 303 | 20230706 | 133500 | 558942536 | 1634 | 1635 | 1635 | 1634 | 267 |
| 304 | 20230706 | 133400 | 558506009 | 1635 | 1636 | 1636 | 1635 | 101 |
| 305 | 20230706 | 133300 | 558340774 | 1636 | 1636 | 1636 | 1636 | 2 |
| 306 | 20230706 | 133200 | 558337502 | 1636 | 1637 | 1637 | 1635 | 200 |
| 307 | 20230706 | 133100 | 558010302 | 1637 | 1634 | 1637 | 1634 | 134 |
| 308 | 20230706 | 133000 | 557791340 | 1637 | 1637 | 1637 | 1635 | 224 |
| 309 | 20230706 | 132900 | 557425092 | 1637 | 1637 | 1637 | 1637 | 0 |
| 310 | 20230706 | 132800 | 557425092 | 1637 | 1637 | 1637 | 1637 | 12 |
| 311 | 20230706 | 132700 | 557405448 | 1637 | 1630 | 1637 | 1630 | 102 |
| 312 | 20230706 | 132600 | 557239174 | 1630 | 1636 | 1636 | 1630 | 2375 |
| 313 | 20230706 | 132500 | 553361661 | 1636 | 1636 | 1637 | 1636 | 182 |
| 314 | 20230706 | 132400 | 553063907 | 1637 | 1645 | 1645 | 1637 | 710 |
| 315 | 20230706 | 132300 | 551901621 | 1645 | 1639 | 1645 | 1637 | 466 |
| 316 | 20230706 | 132200 | 551137937 | 1639 | 1639 | 1639 | 1639 | 282 |
| 317 | 20230706 | 132100 | 550675739 | 1647 | 1648 | 1648 | 1647 | 25 |
| 318 | 20230706 | 132000 | 550634544 | 1654 | 1654 | 1654 | 1654 | 0 |
| 319 | 20230706 | 131900 | 550634544 | 1654 | 1654 | 1654 | 1654 | 0 |
| 320 | 20230706 | 131800 | 550634544 | 1654 | 1654 | 1654 | 1654 | 733 |
| 321 | 20230706 | 131700 | 549422162 | 1654 | 1655 | 1655 | 1654 | 98 |
| 322 | 20230706 | 131600 | 549260010 | 1655 | 1655 | 1655 | 1655 | 220 |
| 323 | 20230706 | 131500 | 548895910 | 1655 | 1651 | 1655 | 1651 | 2085 |
| 324 | 20230706 | 131400 | 545446035 | 1651 | 1650 | 1652 | 1650 | 323 |
| 325 | 20230706 | 131300 | 544912462 | 1655 | 1655 | 1655 | 1655 | 61 |
| 326 | 20230706 | 131200 | 544811507 | 1656 | 1656 | 1656 | 1656 | 0 |
| 327 | 20230706 | 131100 | 544811507 | 1656 | 1639 | 1656 | 1639 | 4098 |
| 328 | 20230706 | 131000 | 538057191 | 1636 | 1636 | 1636 | 1636 | 4 |
| 329 | 20230706 | 130900 | 538050647 | 1636 | 1634 | 1638 | 1634 | 5443 |
| 330 | 20230706 | 130800 | 529143946 | 1634 | 1634 | 1635 | 1634 | 369 |
| 331 | 20230706 | 130700 | 528540999 | 1636 | 1636 | 1636 | 1635 | 1012 |
| 332 | 20230706 | 130600 | 526886367 | 1632 | 1636 | 1636 | 1632 | 23 |
| 333 | 20230706 | 130500 | 526848783 | 1636 | 1632 | 1636 | 1632 | 94 |
| 334 | 20230706 | 130400 | 526695360 | 1632 | 1627 | 1632 | 1627 | 66 |
| 335 | 20230706 | 130300 | 526587950 | 1627 | 1627 | 1632 | 1627 | 2944 |
| 336 | 20230706 | 130200 | 521798047 | 1627 | 1627 | 1627 | 1627 | 600 |
| 337 | 20230706 | 130100 | 520821847 | 1627 | 1627 | 1627 | 1627 | 920 |
| 338 | 20230706 | 130000 | 519325007 | 1634 | 1628 | 1634 | 1628 | 885 |
| 339 | 20230706 | 125900 | 517884197 | 1637 | 1637 | 1637 | 1637 | 390 |
| 340 | 20230706 | 125800 | 517245767 | 1638 | 1638 | 1638 | 1638 | 0 |
| 341 | 20230706 | 125700 | 517245767 | 1638 | 1634 | 1638 | 1625 | 3503 |
| 342 | 20230706 | 125600 | 511551679 | 1627 | 1630 | 1630 | 1627 | 6379 |
| 343 | 20230706 | 125500 | 501170132 | 1635 | 1639 | 1639 | 1635 | 90 |
| 344 | 20230706 | 125400 | 501022802 | 1639 | 1639 | 1640 | 1639 | 225 |
| 345 | 20230706 | 125300 | 500654026 | 1630 | 1630 | 1630 | 1630 | 400 |
| 346 | 20230706 | 125200 | 500002026 | 1629 | 1643 | 1643 | 1629 | 804 |
| 347 | 20230706 | 125100 | 498682214 | 1645 | 1640 | 1649 | 1640 | 4588 |
| 348 | 20230706 | 125000 | 491139784 | 1640 | 1626 | 1640 | 1626 | 22263 |
| 349 | 20230706 | 124900 | 454765172 | 1626 | 1626 | 1626 | 1626 | 940 |
| 350 | 20230706 | 124800 | 453236732 | 1626 | 1627 | 1627 | 1626 | 115 |
| 351 | 20230706 | 124700 | 453049682 | 1627 | 1627 | 1627 | 1627 | 185 |
| 352 | 20230706 | 124600 | 452748687 | 1627 | 1628 | 1628 | 1627 | 600 |
| 353 | 20230706 | 124500 | 451772387 | 1628 | 1628 | 1628 | 1628 | 573 |
| 354 | 20230706 | 124400 | 450839543 | 1629 | 1629 | 1629 | 1629 | 106 |
| 355 | 20230706 | 124300 | 450666869 | 1629 | 1629 | 1629 | 1629 | 1010 |
| 356 | 20230706 | 124200 | 449021579 | 1629 | 1629 | 1629 | 1629 | 0 |
| 357 | 20230706 | 124100 | 449021579 | 1629 | 1629 | 1629 | 1629 | 0 |
| 358 | 20230706 | 124000 | 449021579 | 1629 | 1629 | 1629 | 1629 | 102 |
| 359 | 20230706 | 123900 | 448855421 | 1629 | 1629 | 1629 | 1629 | 0 |
| 360 | 20230706 | 123800 | 448855421 | 1629 | 1630 | 1630 | 1629 | 5220 |
| 361 | 20230706 | 123700 | 440350303 | 1630 | 1630 | 1630 | 1630 | 0 |
| 362 | 20230706 | 123600 | 440350303 | 1630 | 1630 | 1630 | 1630 | 0 |
| 363 | 20230706 | 123500 | 440350303 | 1630 | 1630 | 1630 | 1630 | 1000 |
| 364 | 20230706 | 123400 | 438720303 | 1630 | 1630 | 1630 | 1630 | 1592 |
| 365 | 20230706 | 123300 | 436125343 | 1630 | 1630 | 1630 | 1630 | 2318 |
| 366 | 20230706 | 123200 | 432347003 | 1635 | 1635 | 1635 | 1635 | 0 |
| 367 | 20230706 | 123100 | 432347003 | 1635 | 1635 | 1635 | 1635 | 1 |
| 368 | 20230706 | 123000 | 432345368 | 1630 | 1630 | 1630 | 1630 | 20 |
| 369 | 20230706 | 122900 | 432312768 | 1635 | 1635 | 1635 | 1635 | 100 |
| 370 | 20230706 | 122800 | 432149268 | 1635 | 1635 | 1635 | 1635 | 0 |
| 371 | 20230706 | 122700 | 432149268 | 1635 | 1635 | 1635 | 1635 | 218 |
| 372 | 20230706 | 122600 | 431792838 | 1630 | 1630 | 1630 | 1630 | 75 |
| 373 | 20230706 | 122500 | 431670588 | 1630 | 1630 | 1630 | 1630 | 0 |
| 374 | 20230706 | 122400 | 431670588 | 1630 | 1630 | 1630 | 1630 | 0 |
| 375 | 20230706 | 122300 | 431670588 | 1630 | 1630 | 1631 | 1630 | 500 |
| 376 | 20230706 | 122200 | 430855587 | 1630 | 1630 | 1630 | 1630 | 500 |
| 377 | 20230706 | 122100 | 430040587 | 1630 | 1630 | 1630 | 1630 | 100 |
| 378 | 20230706 | 122000 | 429877587 | 1630 | 1630 | 1630 | 1630 | 840 |
| 379 | 20230706 | 121900 | 428508387 | 1630 | 1630 | 1630 | 1630 | 0 |
| 380 | 20230706 | 121800 | 428508387 | 1630 | 1635 | 1635 | 1630 | 375 |
| 381 | 20230706 | 121700 | 427895507 | 1635 | 1635 | 1635 | 1635 | 166 |
| 382 | 20230706 | 121600 | 427624097 | 1635 | 1635 | 1635 | 1635 | 102 |
| 383 | 20230706 | 121500 | 427457327 | 1635 | 1635 | 1635 | 1635 | 264 |
| 384 | 20230706 | 121400 | 427025687 | 1629 | 1630 | 1630 | 1629 | 665 |
| 385 | 20230706 | 121300 | 425942302 | 1629 | 1630 | 1630 | 1629 | 605 |
| 386 | 20230706 | 121200 | 424956405 | 1635 | 1635 | 1635 | 1635 | 416 |
| 387 | 20230706 | 121100 | 424276245 | 1635 | 1635 | 1635 | 1635 | 0 |
| 388 | 20230706 | 121000 | 424276245 | 1635 | 1635 | 1635 | 1635 | 1220 |
| 389 | 20230706 | 120900 | 422281545 | 1635 | 1634 | 1635 | 1634 | 123 |
| 390 | 20230706 | 120800 | 422080490 | 1635 | 1635 | 1635 | 1635 | 10 |
| 391 | 20230706 | 120700 | 422064140 | 1635 | 1635 | 1635 | 1635 | 0 |
| 392 | 20230706 | 120600 | 422064140 | 1635 | 1635 | 1635 | 1635 | 1 |
| 393 | 20230706 | 120500 | 422062505 | 1628 | 1630 | 1630 | 1628 | 644 |
| 394 | 20230706 | 120400 | 421013876 | 1630 | 1630 | 1630 | 1630 | 1211 |
| 395 | 20230706 | 120300 | 419039946 | 1630 | 1630 | 1630 | 1630 | 107 |
| 396 | 20230706 | 120200 | 418865536 | 1630 | 1630 | 1630 | 1630 | 0 |
| 397 | 20230706 | 120100 | 418865536 | 1630 | 1630 | 1630 | 1630 | 7115 |
| 398 | 20230706 | 120000 | 407268086 | 1629 | 1630 | 1630 | 1629 | 411 |
| 399 | 20230706 | 115900 | 406598456 | 1629 | 1629 | 1629 | 1629 | 23 |
| 400 | 20230706 | 115800 | 406560989 | 1629 | 1629 | 1629 | 1629 | 130 |
| 401 | 20230706 | 115700 | 406349219 | 1630 | 1630 | 1630 | 1630 | 187 |
| 402 | 20230706 | 115600 | 406044409 | 1638 | 1638 | 1638 | 1638 | 300 |
| 403 | 20230706 | 115500 | 405553009 | 1638 | 1638 | 1638 | 1638 | 69 |
| 404 | 20230706 | 115400 | 405439987 | 1638 | 1638 | 1638 | 1638 | 0 |
| 405 | 20230706 | 115300 | 405439987 | 1638 | 1638 | 1638 | 1638 | 1 |
| 406 | 20230706 | 115200 | 405438349 | 1630 | 1630 | 1630 | 1630 | 0 |
| 407 | 20230706 | 115100 | 405438349 | 1630 | 1630 | 1630 | 1630 | 10 |
| 408 | 20230706 | 115000 | 405422049 | 1630 | 1630 | 1630 | 1630 | 490 |
| 409 | 20230706 | 114900 | 404623349 | 1630 | 1638 | 1638 | 1630 | 360 |
| 410 | 20230706 | 114800 | 404036149 | 1638 | 1638 | 1638 | 1638 | 1 |
| 411 | 20230706 | 114700 | 404034511 | 1628 | 1638 | 1638 | 1628 | 443 |
| 412 | 20230706 | 114600 | 403313277 | 1638 | 1638 | 1638 | 1638 | 0 |
| 413 | 20230706 | 114500 | 403313277 | 1638 | 1638 | 1638 | 1638 | 1 |
| 414 | 20230706 | 114400 | 403311639 | 1638 | 1637 | 1638 | 1628 | 5 |
| 415 | 20230706 | 114300 | 403303470 | 1638 | 1638 | 1638 | 1638 | 500 |
| 416 | 20230706 | 114200 | 402484470 | 1638 | 1638 | 1638 | 1638 | 0 |
| 417 | 20230706 | 114100 | 402484470 | 1638 | 1630 | 1638 | 1628 | 8063 |
| 418 | 20230706 | 114000 | 389352881 | 1639 | 1630 | 1639 | 1630 | 166 |
| 419 | 20230706 | 113900 | 389081236 | 1630 | 1630 | 1630 | 1630 | 4 |
| 420 | 20230706 | 113800 | 389074716 | 1634 | 1631 | 1634 | 1631 | 309 |
| 421 | 20230706 | 113700 | 388570566 | 1631 | 1631 | 1631 | 1631 | 3 |
| 422 | 20230706 | 113600 | 388565673 | 1631 | 1631 | 1631 | 1631 | 56 |
| 423 | 20230706 | 113500 | 388474337 | 1631 | 1631 | 1631 | 1631 | 11 |
| 424 | 20230706 | 113400 | 388456396 | 1631 | 1631 | 1631 | 1631 | 137 |
| 425 | 20230706 | 113300 | 388232949 | 1631 | 1632 | 1632 | 1630 | 166 |
| 426 | 20230706 | 113200 | 387962128 | 1632 | 1630 | 1632 | 1630 | 2978 |
| 427 | 20230706 | 113100 | 383105652 | 1630 | 1633 | 1633 | 1630 | 1187 |
| 428 | 20230706 | 113000 | 381169464 | 1635 | 1633 | 1635 | 1633 | 5 |
| 429 | 20230706 | 112900 | 381161297 | 1633 | 1635 | 1635 | 1633 | 115 |
| 430 | 20230706 | 112800 | 380973380 | 1635 | 1635 | 1635 | 1635 | 5 |
| 431 | 20230706 | 112700 | 380965205 | 1641 | 1641 | 1641 | 1641 | 0 |
| 432 | 20230706 | 112600 | 380965205 | 1641 | 1637 | 1641 | 1637 | 100 |
| 433 | 20230706 | 112500 | 380801125 | 1641 | 1640 | 1641 | 1638 | 500 |
| 434 | 20230706 | 112400 | 379980893 | 1641 | 1641 | 1641 | 1641 | 4 |
| 435 | 20230706 | 112300 | 379974329 | 1641 | 1641 | 1641 | 1641 | 0 |
| 436 | 20230706 | 112200 | 379974329 | 1641 | 1641 | 1641 | 1641 | 2 |
| 437 | 20230706 | 112100 | 379971047 | 1641 | 1633 | 1641 | 1633 | 656 |
| 438 | 20230706 | 112000 | 378899671 | 1640 | 1640 | 1640 | 1640 | 300 |
| 439 | 20230706 | 111900 | 378407671 | 1642 | 1641 | 1642 | 1641 | 78 |
| 440 | 20230706 | 111800 | 378279613 | 1642 | 1635 | 1642 | 1635 | 500 |
| 441 | 20230706 | 111700 | 377461574 | 1632 | 1632 | 1632 | 1632 | 0 |
| 442 | 20230706 | 111600 | 377461574 | 1632 | 1636 | 1636 | 1632 | 383 |
| 443 | 20230706 | 111500 | 376835635 | 1635 | 1635 | 1635 | 1635 | 16 |
| 444 | 20230706 | 111400 | 376809475 | 1635 | 1635 | 1635 | 1635 | 150 |
| 445 | 20230706 | 111300 | 376564225 | 1636 | 1638 | 1639 | 1636 | 815 |
| 446 | 20230706 | 111200 | 375230505 | 1638 | 1638 | 1638 | 1638 | 0 |
| 447 | 20230706 | 111100 | 375230505 | 1638 | 1638 | 1638 | 1638 | 5200 |
| 448 | 20230706 | 111000 | 366712905 | 1638 | 1638 | 1638 | 1638 | 1 |
| 449 | 20230706 | 110900 | 366711267 | 1638 | 1638 | 1638 | 1638 | 264 |
| 450 | 20230706 | 110800 | 366278835 | 1643 | 1641 | 1643 | 1641 | 5 |
| 451 | 20230706 | 110700 | 366270628 | 1642 | 1642 | 1642 | 1642 | 1 |
| 452 | 20230706 | 110600 | 366268986 | 1643 | 1643 | 1643 | 1643 | 0 |
| 453 | 20230706 | 110500 | 366268986 | 1643 | 1643 | 1643 | 1643 | 0 |
| 454 | 20230706 | 110400 | 366268986 | 1643 | 1643 | 1643 | 1643 | 333 |
| 455 | 20230706 | 110300 | 365721867 | 1643 | 1643 | 1643 | 1643 | 0 |
| 456 | 20230706 | 110200 | 365721867 | 1643 | 1643 | 1643 | 1643 | 0 |
| 457 | 20230706 | 110100 | 365721867 | 1643 | 1643 | 1643 | 1643 | 2 |
| 458 | 20230706 | 110000 | 365718581 | 1636 | 1637 | 1637 | 1636 | 572 |
| 459 | 20230706 | 105900 | 364782478 | 1637 | 1637 | 1637 | 1637 | 87 |
| 460 | 20230706 | 105800 | 364640059 | 1637 | 1638 | 1638 | 1637 | 28 |
| 461 | 20230706 | 105700 | 364594196 | 1637 | 1640 | 1640 | 1637 | 2364 |
| 462 | 20230706 | 105600 | 360722070 | 1643 | 1644 | 1644 | 1643 | 11 |
| 463 | 20230706 | 105500 | 360703987 | 1644 | 1644 | 1644 | 1644 | 101 |
| 464 | 20230706 | 105400 | 360537943 | 1643 | 1643 | 1643 | 1643 | 4 |
| 465 | 20230706 | 105300 | 360531371 | 1643 | 1643 | 1643 | 1643 | 4 |
| 466 | 20230706 | 105200 | 360524799 | 1644 | 1644 | 1644 | 1644 | 100 |
| 467 | 20230706 | 105100 | 360360399 | 1639 | 1639 | 1639 | 1639 | 10 |
| 468 | 20230706 | 105000 | 360344009 | 1639 | 1639 | 1639 | 1639 | 0 |
| 469 | 20230706 | 104900 | 360344009 | 1639 | 1645 | 1645 | 1639 | 332 |
| 470 | 20230706 | 104800 | 359798637 | 1645 | 1645 | 1645 | 1645 | 86 |
| 471 | 20230706 | 104700 | 359657167 | 1645 | 1645 | 1645 | 1645 | 650 |
| 472 | 20230706 | 104600 | 358587917 | 1645 | 1645 | 1645 | 1645 | 0 |
| 473 | 20230706 | 104500 | 358587917 | 1645 | 1645 | 1645 | 1645 | 309 |
| 474 | 20230706 | 104400 | 358079612 | 1645 | 1638 | 1645 | 1638 | 2 |
| 475 | 20230706 | 104300 | 358076329 | 1637 | 1637 | 1637 | 1637 | 444 |
| 476 | 20230706 | 104200 | 357349501 | 1637 | 1637 | 1637 | 1637 | 100 |
| 477 | 20230706 | 104100 | 357185801 | 1645 | 1645 | 1646 | 1645 | 2001 |
| 478 | 20230706 | 104000 | 353894155 | 1645 | 1645 | 1645 | 1645 | 0 |
| 479 | 20230706 | 103900 | 353894155 | 1645 | 1645 | 1645 | 1645 | 563 |
| 480 | 20230706 | 103800 | 352968020 | 1644 | 1645 | 1645 | 1644 | 3151 |
| 481 | 20230706 | 103700 | 347787336 | 1645 | 1642 | 1645 | 1641 | 1097 |
| 482 | 20230706 | 103600 | 345984492 | 1641 | 1638 | 1641 | 1638 | 2888 |
| 483 | 20230706 | 103500 | 341250396 | 1638 | 1638 | 1638 | 1638 | 1101 |
| 484 | 20230706 | 103400 | 339446958 | 1637 | 1636 | 1637 | 1636 | 902 |
| 485 | 20230706 | 103300 | 337970786 | 1636 | 1636 | 1636 | 1636 | 348 |
| 486 | 20230706 | 103200 | 337401458 | 1636 | 1636 | 1636 | 1636 | 799 |
| 487 | 20230706 | 103100 | 336094294 | 1636 | 1633 | 1636 | 1633 | 7793 |
| 488 | 20230706 | 103000 | 323359031 | 1633 | 1633 | 1633 | 1633 | 1 |
| 489 | 20230706 | 102900 | 323357398 | 1633 | 1633 | 1633 | 1633 | 100 |
| 490 | 20230706 | 102800 | 323194098 | 1633 | 1629 | 1633 | 1629 | 278 |
| 491 | 20230706 | 102700 | 322741220 | 1629 | 1629 | 1629 | 1629 | 0 |
| 492 | 20230706 | 102600 | 322741220 | 1629 | 1629 | 1629 | 1628 | 1088 |
| 493 | 20230706 | 102500 | 320969568 | 1629 | 1633 | 1633 | 1629 | 412 |
| 494 | 20230706 | 102400 | 320297620 | 1632 | 1632 | 1634 | 1632 | 3814 |
| 495 | 20230706 | 102300 | 314069374 | 1629 | 1633 | 1633 | 1629 | 732 |
| 496 | 20230706 | 102200 | 312876845 | 1633 | 1630 | 1633 | 1630 | 3289 |
| 497 | 20230706 | 102100 | 307507446 | 1630 | 1630 | 1630 | 1628 | 709 |
| 498 | 20230706 | 102000 | 306353190 | 1628 | 1628 | 1628 | 1628 | 0 |
| 499 | 20230706 | 101900 | 306353190 | 1628 | 1628 | 1628 | 1628 | 1 |
| 500 | 20230706 | 101800 | 306351562 | 1627 | 1627 | 1627 | 1627 | 0 |
| 501 | 20230706 | 101700 | 306351562 | 1627 | 1628 | 1628 | 1627 | 6697 |
| 502 | 20230706 | 101600 | 295454594 | 1628 | 1628 | 1628 | 1628 | 699 |
| 503 | 20230706 | 101500 | 294316622 | 1628 | 1628 | 1628 | 1628 | 201 |
| 504 | 20230706 | 101400 | 293989394 | 1628 | 1628 | 1628 | 1628 | 50 |
| 505 | 20230706 | 101300 | 293907994 | 1627 | 1627 | 1627 | 1627 | 0 |
| 506 | 20230706 | 101200 | 293907994 | 1627 | 1627 | 1627 | 1627 | 60 |
| 507 | 20230706 | 101100 | 293810374 | 1626 | 1626 | 1626 | 1626 | 0 |
| 508 | 20230706 | 101000 | 293810374 | 1626 | 1626 | 1627 | 1626 | 201 |
| 509 | 20230706 | 100900 | 293483526 | 1626 | 1626 | 1626 | 1626 | 602 |
| 510 | 20230706 | 100800 | 292504674 | 1625 | 1633 | 1633 | 1625 | 1000 |
| 511 | 20230706 | 100700 | 290875674 | 1633 | 1633 | 1633 | 1628 | 3202 |
| 512 | 20230706 | 100600 | 285661808 | 1633 | 1633 | 1633 | 1633 | 309 |
| 513 | 20230706 | 100500 | 285157211 | 1634 | 1634 | 1634 | 1634 | 51 |
| 514 | 20230706 | 100400 | 285073877 | 1634 | 1631 | 1634 | 1631 | 2420 |
| 515 | 20230706 | 100300 | 281122092 | 1633 | 1627 | 1633 | 1624 | 8800 |
| 516 | 20230706 | 100200 | 266815831 | 1628 | 1628 | 1628 | 1628 | 500 |
| 517 | 20230706 | 100100 | 266001831 | 1633 | 1632 | 1633 | 1632 | 307 |
| 518 | 20230706 | 100000 | 265500514 | 1633 | 1633 | 1633 | 1633 | 3 |
| 519 | 20230706 | 095900 | 265495615 | 1633 | 1633 | 1633 | 1633 | 0 |
| 520 | 20230706 | 095800 | 265495615 | 1633 | 1632 | 1633 | 1632 | 230 |
| 521 | 20230706 | 095700 | 265120147 | 1633 | 1633 | 1633 | 1633 | 30 |
| 522 | 20230706 | 095600 | 265071157 | 1630 | 1630 | 1630 | 1630 | 39 |
| 523 | 20230706 | 095500 | 265007587 | 1630 | 1630 | 1630 | 1630 | 321 |
| 524 | 20230706 | 095400 | 264484357 | 1630 | 1630 | 1631 | 1630 | 1200 |
| 525 | 20230706 | 095300 | 262527357 | 1626 | 1626 | 1626 | 1626 | 54 |
| 526 | 20230706 | 095200 | 262439553 | 1626 | 1626 | 1626 | 1626 | 0 |
| 527 | 20230706 | 095100 | 262439553 | 1626 | 1627 | 1627 | 1626 | 1761 |
| 528 | 20230706 | 095000 | 259575870 | 1626 | 1626 | 1626 | 1626 | 0 |
| 529 | 20230706 | 094900 | 259575870 | 1626 | 1626 | 1626 | 1626 | 0 |
| 530 | 20230706 | 094800 | 259575870 | 1626 | 1626 | 1626 | 1626 | 300 |
| 531 | 20230706 | 094700 | 259088070 | 1626 | 1626 | 1626 | 1626 | 1543 |
| 532 | 20230706 | 094600 | 256579152 | 1626 | 1626 | 1626 | 1625 | 2006 |
| 533 | 20230706 | 094500 | 253317407 | 1626 | 1629 | 1629 | 1626 | 16447 |
| 534 | 20230706 | 094400 | 226571195 | 1627 | 1628 | 1628 | 1627 | 450 |
| 535 | 20230706 | 094300 | 225838872 | 1631 | 1631 | 1631 | 1631 | 2 |
| 536 | 20230706 | 094200 | 225835610 | 1628 | 1628 | 1628 | 1628 | 50 |
| 537 | 20230706 | 094100 | 225754210 | 1631 | 1631 | 1631 | 1631 | 387 |
| 538 | 20230706 | 094000 | 225123013 | 1631 | 1631 | 1631 | 1631 | 183 |
| 539 | 20230706 | 093900 | 224824540 | 1631 | 1631 | 1631 | 1626 | 1757 |
| 540 | 20230706 | 093800 | 221960904 | 1634 | 1632 | 1635 | 1632 | 4834 |
| 541 | 20230706 | 093700 | 214060914 | 1632 | 1632 | 1632 | 1631 | 1022 |
| 542 | 20230706 | 093600 | 212393860 | 1632 | 1632 | 1633 | 1632 | 3443 |
| 543 | 20230706 | 093500 | 206774883 | 1632 | 1632 | 1632 | 1632 | 226 |
| 544 | 20230706 | 093400 | 206406051 | 1630 | 1634 | 1634 | 1630 | 1015 |
| 545 | 20230706 | 093300 | 204751549 | 1634 | 1635 | 1635 | 1634 | 3414 |
| 546 | 20230706 | 093200 | 199171660 | 1635 | 1633 | 1635 | 1633 | 780 |
| 547 | 20230706 | 093100 | 197897638 | 1634 | 1634 | 1634 | 1634 | 0 |
| 548 | 20230706 | 093000 | 197897638 | 1634 | 1628 | 1635 | 1623 | 1003 |
| 549 | 20230706 | 092900 | 196268559 | 1635 | 1634 | 1635 | 1634 | 277 |
| 550 | 20230706 | 092800 | 195815904 | 1636 | 1628 | 1636 | 1628 | 3676 |
| 551 | 20230706 | 092700 | 189810856 | 1628 | 1633 | 1634 | 1628 | 7003 |
| 552 | 20230706 | 092600 | 178407510 | 1628 | 1633 | 1633 | 1628 | 406 |
| 553 | 20230706 | 092500 | 177746444 | 1633 | 1630 | 1633 | 1622 | 3214 |
| 554 | 20230706 | 092400 | 172517996 | 1630 | 1621 | 1630 | 1621 | 6341 |
| 555 | 20230706 | 092300 | 162219130 | 1622 | 1628 | 1628 | 1621 | 13304 |
| 556 | 20230706 | 092200 | 140606258 | 1629 | 1629 | 1629 | 1628 | 427 |
| 557 | 20230706 | 092100 | 139910795 | 1630 | 1630 | 1630 | 1630 | 549 |
| 558 | 20230706 | 092000 | 139015925 | 1633 | 1629 | 1633 | 1629 | 107 |
| 559 | 20230706 | 091900 | 138841598 | 1629 | 1629 | 1629 | 1629 | 1100 |
| 560 | 20230706 | 091800 | 137049698 | 1633 | 1633 | 1634 | 1628 | 1501 |
| 561 | 20230706 | 091700 | 134597306 | 1634 | 1630 | 1635 | 1629 | 2091 |
| 562 | 20230706 | 091600 | 131188883 | 1630 | 1636 | 1638 | 1630 | 1572 |
| 563 | 20230706 | 091500 | 128625938 | 1638 | 1639 | 1639 | 1635 | 1340 |
| 564 | 20230706 | 091400 | 126430437 | 1639 | 1636 | 1639 | 1630 | 5055 |
| 565 | 20230706 | 091300 | 118174026 | 1639 | 1639 | 1639 | 1637 | 1324 |
| 566 | 20230706 | 091200 | 116005182 | 1639 | 1639 | 1646 | 1639 | 5164 |
| 567 | 20230706 | 091100 | 107541253 | 1639 | 1640 | 1640 | 1636 | 9626 |
| 568 | 20230706 | 091000 | 91769423 | 1640 | 1643 | 1643 | 1640 | 6821 |
| 569 | 20230706 | 090900 | 80569968 | 1643 | 1643 | 1645 | 1642 | 5972 |
| 570 | 20230706 | 090800 | 70756738 | 1643 | 1649 | 1649 | 1643 | 1061 |
| 571 | 20230706 | 090700 | 69009587 | 1648 | 1657 | 1657 | 1648 | 6808 |
| 572 | 20230706 | 090600 | 57760129 | 1656 | 1665 | 1665 | 1656 | 5203 |
| 573 | 20230706 | 090500 | 49125920 | 1665 | 1665 | 1666 | 1661 | 4575 |
| 574 | 20230706 | 090400 | 41511372 | 1665 | 1665 | 1665 | 1665 | 286 |
| 575 | 20230706 | 090300 | 41035182 | 1665 | 1667 | 1667 | 1664 | 2919 |
| 576 | 20230706 | 090200 | 36172142 | 1668 | 1674 | 1675 | 1668 | 3212 |
| 577 | 20230706 | 090100 | 30805657 | 1675 | 1667 | 1675 | 1666 | 1557 |
| 578 | 20230706 | 090000 | 28211595 | 1666 | 1665 | 1666 | 1665 | 16943 |