30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 3 | 20230704 | 190500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 4 | 20230704 | 190400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 5 | 20230704 | 190300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 6 | 20230704 | 190200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 7 | 20230704 | 190100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 8 | 20230704 | 190000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 9 | 20230704 | 185900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 10 | 20230704 | 185800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 11 | 20230704 | 185700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 12 | 20230704 | 185600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 13 | 20230704 | 185500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 14 | 20230704 | 185400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 15 | 20230704 | 185300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 16 | 20230704 | 185200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 17 | 20230704 | 185100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 18 | 20230704 | 185000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 19 | 20230704 | 184900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 20 | 20230704 | 184800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 21 | 20230704 | 184700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 22 | 20230704 | 184600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 23 | 20230704 | 184500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 24 | 20230704 | 184400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 25 | 20230704 | 184300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 26 | 20230704 | 184200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 27 | 20230704 | 184100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 28 | 20230704 | 184000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 29 | 20230704 | 183900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 30 | 20230704 | 183800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 31 | 20230704 | 183700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 32 | 20230704 | 183600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 33 | 20230704 | 183500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 34 | 20230704 | 183400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 35 | 20230704 | 183300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 36 | 20230704 | 183200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 37 | 20230704 | 183100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 38 | 20230704 | 183000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 39 | 20230704 | 182900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 40 | 20230704 | 182800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 41 | 20230704 | 182700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 42 | 20230704 | 182600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 43 | 20230704 | 182500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 44 | 20230704 | 182400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 45 | 20230704 | 182300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 46 | 20230704 | 182200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 47 | 20230704 | 182100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 48 | 20230704 | 182000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 49 | 20230704 | 181900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 50 | 20230704 | 181800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 51 | 20230704 | 181700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 52 | 20230704 | 181600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 53 | 20230704 | 181500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 54 | 20230704 | 181400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 55 | 20230704 | 181300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 56 | 20230704 | 181200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 57 | 20230704 | 181100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 58 | 20230704 | 181000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 59 | 20230704 | 180900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 60 | 20230704 | 180800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 61 | 20230704 | 180700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 62 | 20230704 | 180600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 63 | 20230704 | 180500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 64 | 20230704 | 180400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 65 | 20230704 | 180300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 66 | 20230704 | 180200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 67 | 20230704 | 180100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 68 | 20230704 | 180000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 69 | 20230704 | 175900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 70 | 20230704 | 175800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 71 | 20230704 | 175700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 72 | 20230704 | 175600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 73 | 20230704 | 175500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 74 | 20230704 | 175400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 75 | 20230704 | 175300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 76 | 20230704 | 175200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 77 | 20230704 | 175100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 78 | 20230704 | 175000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 79 | 20230704 | 174900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 80 | 20230704 | 174800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 81 | 20230704 | 174700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 82 | 20230704 | 174600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 83 | 20230704 | 174500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 84 | 20230704 | 174400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 85 | 20230704 | 174300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 86 | 20230704 | 174200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 87 | 20230704 | 174100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 88 | 20230704 | 174000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 89 | 20230704 | 173900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 90 | 20230704 | 173800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 91 | 20230704 | 173700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 92 | 20230704 | 173600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 93 | 20230704 | 173500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 94 | 20230704 | 173400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 95 | 20230704 | 173300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 96 | 20230704 | 173200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 97 | 20230704 | 173100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 98 | 20230704 | 173000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 99 | 20230704 | 172900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 100 | 20230704 | 172800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 101 | 20230704 | 172700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 102 | 20230704 | 172600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 103 | 20230704 | 172500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 104 | 20230704 | 172400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 105 | 20230704 | 172300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 106 | 20230704 | 172200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 107 | 20230704 | 172100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 108 | 20230704 | 172000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 109 | 20230704 | 171900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 110 | 20230704 | 171800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 111 | 20230704 | 171700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 112 | 20230704 | 171600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 113 | 20230704 | 171500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 114 | 20230704 | 171400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 115 | 20230704 | 171300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 116 | 20230704 | 171200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 117 | 20230704 | 171100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 118 | 20230704 | 171000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 119 | 20230704 | 170900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 120 | 20230704 | 170800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 121 | 20230704 | 170700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 122 | 20230704 | 170600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 123 | 20230704 | 170500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 124 | 20230704 | 170400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 125 | 20230704 | 170300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 126 | 20230704 | 170200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 127 | 20230704 | 170100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 128 | 20230704 | 170000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 129 | 20230704 | 165900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 130 | 20230704 | 165800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 131 | 20230704 | 165700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 132 | 20230704 | 165600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 133 | 20230704 | 165500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 134 | 20230704 | 165400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 135 | 20230704 | 165300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 136 | 20230704 | 165200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 137 | 20230704 | 165100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 138 | 20230704 | 165000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 139 | 20230704 | 164900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 140 | 20230704 | 164800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 141 | 20230704 | 164700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 142 | 20230704 | 164600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 143 | 20230704 | 164500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 144 | 20230704 | 164400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 145 | 20230704 | 164300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 146 | 20230704 | 164200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 147 | 20230704 | 164100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 148 | 20230704 | 164000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 149 | 20230704 | 163900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 150 | 20230704 | 163800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 151 | 20230704 | 163700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 152 | 20230704 | 163600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 153 | 20230704 | 163500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 154 | 20230704 | 163400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 155 | 20230704 | 163300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 156 | 20230704 | 163200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 157 | 20230704 | 163100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 158 | 20230704 | 163000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 159 | 20230704 | 162900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 160 | 20230704 | 162800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 161 | 20230704 | 162700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 162 | 20230704 | 162600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 163 | 20230704 | 162500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 164 | 20230704 | 162400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 165 | 20230704 | 162300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 166 | 20230704 | 162200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 167 | 20230704 | 162100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 168 | 20230704 | 162000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 169 | 20230704 | 161900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 170 | 20230704 | 161800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 171 | 20230704 | 161700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 172 | 20230704 | 161600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 173 | 20230704 | 161500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 174 | 20230704 | 161400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 175 | 20230704 | 161300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 176 | 20230704 | 161200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 177 | 20230704 | 161100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 178 | 20230704 | 161000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 179 | 20230704 | 160900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 180 | 20230704 | 160800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 181 | 20230704 | 160700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 182 | 20230704 | 160600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 183 | 20230704 | 160500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 184 | 20230704 | 160400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 185 | 20230704 | 160300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 186 | 20230704 | 160200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 187 | 20230704 | 160100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 188 | 20230704 | 160000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 189 | 20230704 | 155900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 190 | 20230704 | 155800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 191 | 20230704 | 155700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 192 | 20230704 | 155600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 193 | 20230704 | 155500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 194 | 20230704 | 155400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 195 | 20230704 | 155300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 196 | 20230704 | 155200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 197 | 20230704 | 155100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 198 | 20230704 | 155000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 199 | 20230704 | 154900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 200 | 20230704 | 154800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 201 | 20230704 | 154700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 202 | 20230704 | 154600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 203 | 20230704 | 154500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 204 | 20230704 | 154400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 205 | 20230704 | 154300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 206 | 20230704 | 154200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 207 | 20230704 | 154100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 208 | 20230704 | 154000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 209 | 20230704 | 153900 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 210 | 20230704 | 153800 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 211 | 20230704 | 153700 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 212 | 20230704 | 153600 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 213 | 20230704 | 153500 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 214 | 20230704 | 153400 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 215 | 20230704 | 153300 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 216 | 20230704 | 153200 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 217 | 20230704 | 153100 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 0 |
| 218 | 20230704 | 153000 | 1098795722 | 1810 | 1810 | 1810 | 1810 | 5252 |
| 219 | 20230704 | 152900 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 220 | 20230704 | 152800 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 221 | 20230704 | 152700 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 222 | 20230704 | 152600 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 223 | 20230704 | 152500 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 224 | 20230704 | 152400 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 225 | 20230704 | 152300 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 226 | 20230704 | 152200 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 227 | 20230704 | 152100 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 228 | 20230704 | 152000 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 0 |
| 229 | 20230704 | 151900 | 1089289602 | 1810 | 1810 | 1810 | 1810 | 1117 |
| 230 | 20230704 | 151800 | 1087267832 | 1810 | 1805 | 1810 | 1805 | 3416 |
| 231 | 20230704 | 151700 | 1081093359 | 1805 | 1804 | 1805 | 1804 | 142 |
| 232 | 20230704 | 151600 | 1080837190 | 1803 | 1800 | 1803 | 1800 | 159 |
| 233 | 20230704 | 151500 | 1080550588 | 1804 | 1804 | 1804 | 1800 | 446 |
| 234 | 20230704 | 151400 | 1079746012 | 1804 | 1805 | 1805 | 1804 | 1419 |
| 235 | 20230704 | 151300 | 1077185052 | 1806 | 1804 | 1806 | 1804 | 1674 |
| 236 | 20230704 | 151200 | 1074164207 | 1804 | 1804 | 1804 | 1794 | 1252 |
| 237 | 20230704 | 151100 | 1071916185 | 1804 | 1804 | 1804 | 1794 | 1027 |
| 238 | 20230704 | 151000 | 1070069367 | 1804 | 1799 | 1804 | 1799 | 3369 |
| 239 | 20230704 | 150900 | 1064003695 | 1799 | 1795 | 1799 | 1795 | 4857 |
| 240 | 20230704 | 150800 | 1055268146 | 1795 | 1792 | 1795 | 1792 | 715 |
| 241 | 20230704 | 150700 | 1053985655 | 1793 | 1794 | 1794 | 1793 | 1100 |
| 242 | 20230704 | 150600 | 1052012555 | 1793 | 1794 | 1794 | 1793 | 553 |
| 243 | 20230704 | 150500 | 1051020959 | 1794 | 1793 | 1794 | 1793 | 1730 |
| 244 | 20230704 | 150400 | 1047918247 | 1793 | 1793 | 1793 | 1793 | 573 |
| 245 | 20230704 | 150300 | 1046890858 | 1795 | 1795 | 1798 | 1791 | 4533 |
| 246 | 20230704 | 150200 | 1038753169 | 1796 | 1796 | 1796 | 1795 | 6013 |
| 247 | 20230704 | 150100 | 1027955728 | 1796 | 1792 | 1796 | 1792 | 1632 |
| 248 | 20230704 | 150000 | 1025027933 | 1792 | 1794 | 1794 | 1791 | 7365 |
| 249 | 20230704 | 145900 | 1011832132 | 1791 | 1787 | 1791 | 1787 | 1885 |
| 250 | 20230704 | 145800 | 1008461552 | 1784 | 1785 | 1790 | 1784 | 3347 |
| 251 | 20230704 | 145700 | 1002485438 | 1784 | 1783 | 1784 | 1783 | 1354 |
| 252 | 20230704 | 145600 | 1000070208 | 1783 | 1784 | 1784 | 1783 | 174 |
| 253 | 20230704 | 145500 | 999759963 | 1784 | 1779 | 1784 | 1779 | 4949 |
| 254 | 20230704 | 145400 | 990946254 | 1779 | 1772 | 1779 | 1772 | 2729 |
| 255 | 20230704 | 145300 | 986108173 | 1771 | 1766 | 1776 | 1766 | 3272 |
| 256 | 20230704 | 145200 | 980306592 | 1766 | 1766 | 1766 | 1766 | 1000 |
| 257 | 20230704 | 145100 | 978540592 | 1766 | 1764 | 1766 | 1764 | 2263 |
| 258 | 20230704 | 145000 | 974544478 | 1764 | 1762 | 1764 | 1762 | 314 |
| 259 | 20230704 | 144900 | 973991180 | 1759 | 1759 | 1759 | 1759 | 0 |
| 260 | 20230704 | 144800 | 973991180 | 1759 | 1759 | 1759 | 1759 | 0 |
| 261 | 20230704 | 144700 | 973991180 | 1759 | 1759 | 1759 | 1759 | 83 |
| 262 | 20230704 | 144600 | 973845183 | 1759 | 1759 | 1759 | 1759 | 0 |
| 263 | 20230704 | 144500 | 973845183 | 1759 | 1759 | 1759 | 1759 | 338 |
| 264 | 20230704 | 144400 | 973250641 | 1758 | 1758 | 1758 | 1758 | 0 |
| 265 | 20230704 | 144300 | 973250641 | 1758 | 1759 | 1759 | 1758 | 52 |
| 266 | 20230704 | 144200 | 973159219 | 1759 | 1758 | 1759 | 1758 | 1050 |
| 267 | 20230704 | 144100 | 971313269 | 1759 | 1761 | 1761 | 1759 | 173 |
| 268 | 20230704 | 144000 | 971008690 | 1762 | 1763 | 1763 | 1761 | 1494 |
| 269 | 20230704 | 143900 | 968377062 | 1763 | 1765 | 1765 | 1763 | 6339 |
| 270 | 20230704 | 143800 | 957193398 | 1765 | 1765 | 1765 | 1765 | 170 |
| 271 | 20230704 | 143700 | 956893348 | 1766 | 1767 | 1767 | 1765 | 4646 |
| 272 | 20230704 | 143600 | 948691313 | 1771 | 1771 | 1771 | 1771 | 0 |
| 273 | 20230704 | 143500 | 948691313 | 1771 | 1771 | 1771 | 1771 | 0 |
| 274 | 20230704 | 143400 | 948691313 | 1771 | 1771 | 1771 | 1771 | 0 |
| 275 | 20230704 | 143300 | 948691313 | 1771 | 1771 | 1771 | 1771 | 0 |
| 276 | 20230704 | 143200 | 948691313 | 1771 | 1770 | 1771 | 1770 | 170 |
| 277 | 20230704 | 143100 | 948390252 | 1771 | 1771 | 1771 | 1771 | 57 |
| 278 | 20230704 | 143000 | 948289305 | 1766 | 1766 | 1766 | 1766 | 0 |
| 279 | 20230704 | 142900 | 948289305 | 1766 | 1766 | 1766 | 1766 | 173 |
| 280 | 20230704 | 142800 | 947983787 | 1766 | 1766 | 1766 | 1766 | 0 |
| 281 | 20230704 | 142700 | 947983787 | 1766 | 1766 | 1766 | 1766 | 70 |
| 282 | 20230704 | 142600 | 947860167 | 1766 | 1769 | 1769 | 1766 | 766 |
| 283 | 20230704 | 142500 | 946506238 | 1769 | 1776 | 1776 | 1769 | 215 |
| 284 | 20230704 | 142400 | 946124405 | 1777 | 1774 | 1777 | 1772 | 288 |
| 285 | 20230704 | 142300 | 945613459 | 1777 | 1776 | 1777 | 1776 | 137 |
| 286 | 20230704 | 142200 | 945370137 | 1777 | 1777 | 1777 | 1777 | 820 |
| 287 | 20230704 | 142100 | 943912997 | 1777 | 1778 | 1778 | 1767 | 1509 |
| 288 | 20230704 | 142000 | 941245453 | 1778 | 1770 | 1778 | 1770 | 3502 |
| 289 | 20230704 | 141900 | 935046897 | 1770 | 1779 | 1779 | 1770 | 5603 |
| 290 | 20230704 | 141800 | 925125321 | 1778 | 1779 | 1779 | 1778 | 120 |
| 291 | 20230704 | 141700 | 924911941 | 1779 | 1779 | 1779 | 1779 | 1000 |
| 292 | 20230704 | 141600 | 923132941 | 1779 | 1779 | 1779 | 1779 | 762 |
| 293 | 20230704 | 141500 | 921777343 | 1779 | 1778 | 1779 | 1778 | 2273 |
| 294 | 20230704 | 141400 | 917733851 | 1774 | 1772 | 1783 | 1770 | 11092 |
| 295 | 20230704 | 141300 | 898027082 | 1772 | 1770 | 1772 | 1770 | 2340 |
| 296 | 20230704 | 141200 | 893882602 | 1772 | 1769 | 1772 | 1769 | 2443 |
| 297 | 20230704 | 141100 | 889555828 | 1761 | 1761 | 1765 | 1761 | 1574 |
| 298 | 20230704 | 141000 | 886779526 | 1764 | 1763 | 1764 | 1761 | 159 |
| 299 | 20230704 | 140900 | 886499159 | 1761 | 1762 | 1763 | 1761 | 447 |
| 300 | 20230704 | 140800 | 885711989 | 1764 | 1764 | 1764 | 1764 | 0 |
| 301 | 20230704 | 140700 | 885711989 | 1764 | 1764 | 1764 | 1764 | 180 |
| 302 | 20230704 | 140600 | 885394469 | 1762 | 1762 | 1762 | 1761 | 1636 |
| 303 | 20230704 | 140500 | 882511975 | 1762 | 1765 | 1765 | 1762 | 3247 |
| 304 | 20230704 | 140400 | 876781023 | 1770 | 1770 | 1770 | 1770 | 0 |
| 305 | 20230704 | 140300 | 876781023 | 1770 | 1770 | 1770 | 1770 | 0 |
| 306 | 20230704 | 140200 | 876781023 | 1770 | 1770 | 1770 | 1770 | 100 |
| 307 | 20230704 | 140100 | 876604023 | 1772 | 1771 | 1772 | 1771 | 3599 |
| 308 | 20230704 | 140000 | 870230095 | 1771 | 1767 | 1772 | 1767 | 6722 |
| 309 | 20230704 | 135900 | 858334223 | 1766 | 1761 | 1767 | 1761 | 4912 |
| 310 | 20230704 | 135800 | 849664279 | 1760 | 1761 | 1761 | 1760 | 959 |
| 311 | 20230704 | 135700 | 847976265 | 1761 | 1761 | 1761 | 1761 | 503 |
| 312 | 20230704 | 135600 | 847090482 | 1761 | 1758 | 1762 | 1758 | 573 |
| 313 | 20230704 | 135500 | 846082560 | 1758 | 1758 | 1758 | 1758 | 216 |
| 314 | 20230704 | 135400 | 845702832 | 1758 | 1758 | 1758 | 1758 | 104 |
| 315 | 20230704 | 135300 | 845520000 | 1756 | 1756 | 1756 | 1756 | 1 |
| 316 | 20230704 | 135200 | 845518244 | 1756 | 1756 | 1756 | 1756 | 30 |
| 317 | 20230704 | 135100 | 845465564 | 1756 | 1754 | 1756 | 1754 | 15 |
| 318 | 20230704 | 135000 | 845439234 | 1757 | 1758 | 1758 | 1757 | 38 |
| 319 | 20230704 | 134900 | 845372467 | 1753 | 1753 | 1753 | 1753 | 0 |
| 320 | 20230704 | 134800 | 845372467 | 1753 | 1753 | 1753 | 1753 | 50 |
| 321 | 20230704 | 134700 | 845284817 | 1753 | 1753 | 1753 | 1753 | 2000 |
| 322 | 20230704 | 134600 | 841778817 | 1753 | 1753 | 1760 | 1753 | 2578 |
| 323 | 20230704 | 134500 | 837251244 | 1755 | 1755 | 1755 | 1755 | 1300 |
| 324 | 20230704 | 134400 | 834969744 | 1755 | 1764 | 1764 | 1755 | 1236 |
| 325 | 20230704 | 134300 | 832797462 | 1767 | 1764 | 1767 | 1764 | 180 |
| 326 | 20230704 | 134200 | 832479882 | 1765 | 1756 | 1765 | 1756 | 17070 |
| 327 | 20230704 | 134100 | 802462582 | 1755 | 1755 | 1755 | 1755 | 7 |
| 328 | 20230704 | 134000 | 802450297 | 1756 | 1756 | 1756 | 1756 | 46 |
| 329 | 20230704 | 133900 | 802369521 | 1755 | 1755 | 1755 | 1755 | 164 |
| 330 | 20230704 | 133800 | 802081701 | 1755 | 1755 | 1755 | 1755 | 37 |
| 331 | 20230704 | 133700 | 802016766 | 1755 | 1753 | 1755 | 1753 | 148 |
| 332 | 20230704 | 133600 | 801757068 | 1752 | 1752 | 1752 | 1749 | 1536 |
| 333 | 20230704 | 133500 | 799070289 | 1752 | 1752 | 1752 | 1752 | 40 |
| 334 | 20230704 | 133400 | 799000209 | 1747 | 1749 | 1750 | 1747 | 3994 |
| 335 | 20230704 | 133300 | 792017550 | 1746 | 1747 | 1748 | 1746 | 1088 |
| 336 | 20230704 | 133200 | 790116010 | 1746 | 1746 | 1746 | 1746 | 25 |
| 337 | 20230704 | 133100 | 790072360 | 1744 | 1743 | 1746 | 1743 | 589 |
| 338 | 20230704 | 133000 | 789044926 | 1744 | 1747 | 1747 | 1743 | 2991 |
| 339 | 20230704 | 132900 | 783822609 | 1747 | 1747 | 1747 | 1747 | 3 |
| 340 | 20230704 | 132800 | 783817368 | 1747 | 1747 | 1747 | 1742 | 2958 |
| 341 | 20230704 | 132700 | 778650060 | 1748 | 1748 | 1748 | 1748 | 10 |
| 342 | 20230704 | 132600 | 778632580 | 1745 | 1746 | 1747 | 1745 | 355 |
| 343 | 20230704 | 132500 | 778012897 | 1745 | 1741 | 1745 | 1741 | 1101 |
| 344 | 20230704 | 132400 | 776095452 | 1743 | 1736 | 1744 | 1736 | 4843 |
| 345 | 20230704 | 132300 | 767676964 | 1736 | 1731 | 1736 | 1731 | 1715 |
| 346 | 20230704 | 132200 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 347 | 20230704 | 132100 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 348 | 20230704 | 132000 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 349 | 20230704 | 131900 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 350 | 20230704 | 131800 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 351 | 20230704 | 131700 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 352 | 20230704 | 131600 | 764701186 | 1735 | 1735 | 1735 | 1735 | 0 |
| 353 | 20230704 | 131500 | 764701186 | 1735 | 1735 | 1735 | 1735 | 380 |
| 354 | 20230704 | 131400 | 764041886 | 1731 | 1731 | 1731 | 1731 | 0 |
| 355 | 20230704 | 131300 | 764041886 | 1731 | 1731 | 1731 | 1731 | 0 |
| 356 | 20230704 | 131200 | 764041886 | 1731 | 1731 | 1731 | 1731 | 5 |
| 357 | 20230704 | 131100 | 764033231 | 1731 | 1732 | 1732 | 1731 | 143 |
| 358 | 20230704 | 131000 | 763785560 | 1732 | 1732 | 1732 | 1732 | 2 |
| 359 | 20230704 | 130900 | 763782096 | 1732 | 1732 | 1732 | 1732 | 29 |
| 360 | 20230704 | 130800 | 763731868 | 1732 | 1733 | 1733 | 1732 | 806 |
| 361 | 20230704 | 130700 | 762335776 | 1731 | 1731 | 1731 | 1731 | 25 |
| 362 | 20230704 | 130600 | 762292501 | 1731 | 1731 | 1731 | 1731 | 28 |
| 363 | 20230704 | 130500 | 762244033 | 1731 | 1729 | 1732 | 1729 | 664 |
| 364 | 20230704 | 130400 | 761095933 | 1730 | 1729 | 1730 | 1728 | 103 |
| 365 | 20230704 | 130300 | 760917866 | 1729 | 1729 | 1730 | 1728 | 235 |
| 366 | 20230704 | 130200 | 760511424 | 1730 | 1730 | 1730 | 1730 | 534 |
| 367 | 20230704 | 130100 | 759587604 | 1730 | 1730 | 1730 | 1730 | 1 |
| 368 | 20230704 | 130000 | 759585874 | 1735 | 1735 | 1735 | 1735 | 0 |
| 369 | 20230704 | 125900 | 759585874 | 1735 | 1735 | 1735 | 1735 | 0 |
| 370 | 20230704 | 125800 | 759585874 | 1735 | 1736 | 1736 | 1730 | 60 |
| 371 | 20230704 | 125700 | 759482019 | 1731 | 1734 | 1734 | 1731 | 1606 |
| 372 | 20230704 | 125600 | 756700558 | 1735 | 1735 | 1735 | 1735 | 54 |
| 373 | 20230704 | 125500 | 756606868 | 1735 | 1735 | 1735 | 1735 | 17 |
| 374 | 20230704 | 125400 | 756577373 | 1735 | 1736 | 1736 | 1735 | 172 |
| 375 | 20230704 | 125300 | 756278869 | 1736 | 1737 | 1737 | 1736 | 21 |
| 376 | 20230704 | 125200 | 756242393 | 1737 | 1737 | 1737 | 1737 | 1 |
| 377 | 20230704 | 125100 | 756240656 | 1737 | 1737 | 1737 | 1737 | 211 |
| 378 | 20230704 | 125000 | 755874149 | 1737 | 1737 | 1737 | 1737 | 1 |
| 379 | 20230704 | 124900 | 755872412 | 1739 | 1739 | 1739 | 1739 | 0 |
| 380 | 20230704 | 124800 | 755872412 | 1739 | 1739 | 1739 | 1739 | 21 |
| 381 | 20230704 | 124700 | 755835893 | 1739 | 1739 | 1739 | 1739 | 0 |
| 382 | 20230704 | 124600 | 755835893 | 1739 | 1739 | 1739 | 1739 | 41 |
| 383 | 20230704 | 124500 | 755764594 | 1737 | 1737 | 1737 | 1737 | 0 |
| 384 | 20230704 | 124400 | 755764594 | 1737 | 1734 | 1737 | 1734 | 147 |
| 385 | 20230704 | 124300 | 755509306 | 1734 | 1736 | 1736 | 1734 | 433 |
| 386 | 20230704 | 124200 | 754757998 | 1736 | 1736 | 1736 | 1736 | 33 |
| 387 | 20230704 | 124100 | 754700710 | 1736 | 1736 | 1736 | 1736 | 33 |
| 388 | 20230704 | 124000 | 754643422 | 1736 | 1738 | 1738 | 1736 | 341 |
| 389 | 20230704 | 123900 | 754051146 | 1738 | 1738 | 1738 | 1738 | 0 |
| 390 | 20230704 | 123800 | 754051146 | 1738 | 1738 | 1738 | 1738 | 0 |
| 391 | 20230704 | 123700 | 754051146 | 1738 | 1738 | 1738 | 1738 | 0 |
| 392 | 20230704 | 123600 | 754051146 | 1738 | 1739 | 1739 | 1738 | 69 |
| 393 | 20230704 | 123500 | 753931201 | 1739 | 1740 | 1740 | 1738 | 51 |
| 394 | 20230704 | 123400 | 753842482 | 1740 | 1739 | 1740 | 1739 | 318 |
| 395 | 20230704 | 123300 | 753289246 | 1739 | 1738 | 1740 | 1738 | 652 |
| 396 | 20230704 | 123200 | 752154836 | 1738 | 1740 | 1740 | 1738 | 37 |
| 397 | 20230704 | 123100 | 752090528 | 1739 | 1739 | 1739 | 1739 | 50 |
| 398 | 20230704 | 123000 | 752003578 | 1740 | 1740 | 1740 | 1740 | 0 |
| 399 | 20230704 | 122900 | 752003578 | 1740 | 1740 | 1740 | 1740 | 0 |
| 400 | 20230704 | 122800 | 752003578 | 1740 | 1740 | 1740 | 1740 | 0 |
| 401 | 20230704 | 122700 | 752003578 | 1740 | 1740 | 1740 | 1739 | 123 |
| 402 | 20230704 | 122600 | 751789638 | 1739 | 1739 | 1739 | 1739 | 80 |
| 403 | 20230704 | 122500 | 751650518 | 1739 | 1736 | 1739 | 1736 | 1051 |
| 404 | 20230704 | 122400 | 749825979 | 1738 | 1738 | 1738 | 1738 | 68 |
| 405 | 20230704 | 122300 | 749707795 | 1737 | 1735 | 1740 | 1735 | 1312 |
| 406 | 20230704 | 122200 | 747430848 | 1742 | 1742 | 1742 | 1742 | 0 |
| 407 | 20230704 | 122100 | 747430848 | 1742 | 1735 | 1742 | 1735 | 32 |
| 408 | 20230704 | 122000 | 747375314 | 1736 | 1741 | 1741 | 1735 | 1204 |
| 409 | 20230704 | 121900 | 745284895 | 1742 | 1742 | 1742 | 1742 | 22 |
| 410 | 20230704 | 121800 | 745246571 | 1736 | 1742 | 1742 | 1736 | 256 |
| 411 | 20230704 | 121700 | 744802137 | 1742 | 1742 | 1742 | 1742 | 0 |
| 412 | 20230704 | 121600 | 744802137 | 1742 | 1740 | 1742 | 1740 | 102 |
| 413 | 20230704 | 121500 | 744624653 | 1740 | 1744 | 1744 | 1740 | 1161 |
| 414 | 20230704 | 121400 | 742604349 | 1745 | 1745 | 1745 | 1745 | 0 |
| 415 | 20230704 | 121300 | 742604349 | 1745 | 1745 | 1745 | 1745 | 0 |
| 416 | 20230704 | 121200 | 742604349 | 1745 | 1744 | 1745 | 1742 | 335 |
| 417 | 20230704 | 121100 | 742020594 | 1744 | 1744 | 1744 | 1741 | 1416 |
| 418 | 20230704 | 121000 | 739554114 | 1744 | 1739 | 1744 | 1739 | 5647 |
| 419 | 20230704 | 120900 | 729724715 | 1735 | 1739 | 1740 | 1735 | 2546 |
| 420 | 20230704 | 120800 | 725297421 | 1739 | 1739 | 1739 | 1739 | 247 |
| 421 | 20230704 | 120700 | 724867888 | 1735 | 1735 | 1735 | 1735 | 0 |
| 422 | 20230704 | 120600 | 724867888 | 1735 | 1735 | 1735 | 1735 | 65 |
| 423 | 20230704 | 120500 | 724755113 | 1740 | 1740 | 1740 | 1740 | 1 |
| 424 | 20230704 | 120400 | 724753373 | 1739 | 1739 | 1739 | 1739 | 6 |
| 425 | 20230704 | 120300 | 724742939 | 1739 | 1739 | 1739 | 1739 | 10 |
| 426 | 20230704 | 120200 | 724725549 | 1733 | 1732 | 1733 | 1732 | 64 |
| 427 | 20230704 | 120100 | 724614658 | 1732 | 1731 | 1732 | 1731 | 798 |
| 428 | 20230704 | 120000 | 723232523 | 1732 | 1732 | 1732 | 1732 | 43 |
| 429 | 20230704 | 115900 | 723158047 | 1731 | 1731 | 1731 | 1731 | 0 |
| 430 | 20230704 | 115800 | 723158047 | 1731 | 1731 | 1731 | 1727 | 7 |
| 431 | 20230704 | 115700 | 723145946 | 1732 | 1729 | 1740 | 1725 | 4149 |
| 432 | 20230704 | 115600 | 715939975 | 1734 | 1734 | 1734 | 1734 | 0 |
| 433 | 20230704 | 115500 | 715939975 | 1734 | 1734 | 1734 | 1734 | 0 |
| 434 | 20230704 | 115400 | 715939975 | 1734 | 1734 | 1734 | 1734 | 0 |
| 435 | 20230704 | 115300 | 715939975 | 1734 | 1734 | 1734 | 1734 | 0 |
| 436 | 20230704 | 115200 | 715939975 | 1734 | 1734 | 1734 | 1734 | 707 |
| 437 | 20230704 | 115100 | 714714037 | 1734 | 1734 | 1734 | 1734 | 3013 |
| 438 | 20230704 | 115000 | 709489495 | 1735 | 1733 | 1735 | 1733 | 60 |
| 439 | 20230704 | 114900 | 709385464 | 1734 | 1734 | 1734 | 1734 | 0 |
| 440 | 20230704 | 114800 | 709385464 | 1734 | 1734 | 1734 | 1734 | 0 |
| 441 | 20230704 | 114700 | 709385464 | 1734 | 1734 | 1734 | 1734 | 116 |
| 442 | 20230704 | 114600 | 709184320 | 1730 | 1730 | 1730 | 1730 | 0 |
| 443 | 20230704 | 114500 | 709184320 | 1730 | 1730 | 1730 | 1730 | 0 |
| 444 | 20230704 | 114400 | 709184320 | 1730 | 1730 | 1730 | 1730 | 0 |
| 445 | 20230704 | 114300 | 709184320 | 1730 | 1730 | 1730 | 1730 | 20 |
| 446 | 20230704 | 114200 | 709149720 | 1730 | 1730 | 1730 | 1730 | 0 |
| 447 | 20230704 | 114100 | 709149720 | 1730 | 1730 | 1730 | 1730 | 307 |
| 448 | 20230704 | 114000 | 708618610 | 1734 | 1734 | 1734 | 1734 | 1 |
| 449 | 20230704 | 113900 | 708616876 | 1734 | 1734 | 1737 | 1734 | 151 |
| 450 | 20230704 | 113800 | 708354835 | 1725 | 1725 | 1725 | 1725 | 0 |
| 451 | 20230704 | 113700 | 708354835 | 1725 | 1725 | 1725 | 1725 | 1 |
| 452 | 20230704 | 113600 | 708353110 | 1725 | 1725 | 1725 | 1725 | 3 |
| 453 | 20230704 | 113500 | 708347935 | 1725 | 1725 | 1725 | 1725 | 120 |
| 454 | 20230704 | 113400 | 708140935 | 1723 | 1723 | 1723 | 1723 | 689 |
| 455 | 20230704 | 113300 | 706953788 | 1720 | 1722 | 1722 | 1720 | 2518 |
| 456 | 20230704 | 113200 | 702621792 | 1723 | 1723 | 1723 | 1723 | 400 |
| 457 | 20230704 | 113100 | 701932592 | 1722 | 1723 | 1723 | 1722 | 301 |
| 458 | 20230704 | 113000 | 701413975 | 1723 | 1723 | 1723 | 1723 | 96 |
| 459 | 20230704 | 112900 | 701248567 | 1730 | 1731 | 1731 | 1730 | 2355 |
| 460 | 20230704 | 112800 | 697173696 | 1731 | 1734 | 1734 | 1731 | 3 |
| 461 | 20230704 | 112700 | 697168500 | 1734 | 1734 | 1734 | 1734 | 2 |
| 462 | 20230704 | 112600 | 697165032 | 1735 | 1731 | 1735 | 1731 | 72 |
| 463 | 20230704 | 112500 | 697040392 | 1735 | 1735 | 1735 | 1735 | 0 |
| 464 | 20230704 | 112400 | 697040392 | 1735 | 1735 | 1735 | 1735 | 0 |
| 465 | 20230704 | 112300 | 697040392 | 1735 | 1735 | 1735 | 1735 | 3 |
| 466 | 20230704 | 112200 | 697035187 | 1736 | 1736 | 1736 | 1736 | 0 |
| 467 | 20230704 | 112100 | 697035187 | 1736 | 1736 | 1736 | 1736 | 90 |
| 468 | 20230704 | 112000 | 696878947 | 1736 | 1736 | 1736 | 1736 | 0 |
| 469 | 20230704 | 111900 | 696878947 | 1736 | 1736 | 1736 | 1736 | 0 |
| 470 | 20230704 | 111800 | 696878947 | 1736 | 1736 | 1736 | 1736 | 0 |
| 471 | 20230704 | 111700 | 696878947 | 1736 | 1736 | 1736 | 1736 | 0 |
| 472 | 20230704 | 111600 | 696878947 | 1736 | 1736 | 1736 | 1736 | 0 |
| 473 | 20230704 | 111500 | 696878947 | 1736 | 1732 | 1736 | 1732 | 373 |
| 474 | 20230704 | 111400 | 696232511 | 1730 | 1730 | 1730 | 1730 | 34 |
| 475 | 20230704 | 111300 | 696173691 | 1727 | 1721 | 1727 | 1721 | 461 |
| 476 | 20230704 | 111200 | 695378480 | 1721 | 1721 | 1721 | 1721 | 1000 |
| 477 | 20230704 | 111100 | 693657480 | 1718 | 1718 | 1718 | 1718 | 38 |
| 478 | 20230704 | 111000 | 693592196 | 1716 | 1713 | 1716 | 1713 | 495 |
| 479 | 20230704 | 110900 | 692743329 | 1713 | 1713 | 1713 | 1713 | 277 |
| 480 | 20230704 | 110800 | 692268828 | 1713 | 1713 | 1713 | 1713 | 500 |
| 481 | 20230704 | 110700 | 691412328 | 1715 | 1715 | 1715 | 1715 | 0 |
| 482 | 20230704 | 110600 | 691412328 | 1715 | 1718 | 1718 | 1715 | 108 |
| 483 | 20230704 | 110500 | 691227037 | 1719 | 1719 | 1719 | 1719 | 160 |
| 484 | 20230704 | 110400 | 690951997 | 1719 | 1719 | 1719 | 1719 | 1000 |
| 485 | 20230704 | 110300 | 689232997 | 1726 | 1726 | 1726 | 1726 | 0 |
| 486 | 20230704 | 110200 | 689232997 | 1726 | 1726 | 1726 | 1726 | 0 |
| 487 | 20230704 | 110100 | 689232997 | 1726 | 1726 | 1726 | 1726 | 1 |
| 488 | 20230704 | 110000 | 689231271 | 1716 | 1716 | 1716 | 1716 | 44 |
| 489 | 20230704 | 105900 | 689155767 | 1716 | 1715 | 1716 | 1715 | 12 |
| 490 | 20230704 | 105800 | 689135177 | 1715 | 1716 | 1716 | 1715 | 851 |
| 491 | 20230704 | 105700 | 687674862 | 1716 | 1716 | 1716 | 1716 | 148 |
| 492 | 20230704 | 105600 | 687420894 | 1711 | 1711 | 1711 | 1710 | 8745 |
| 493 | 20230704 | 105500 | 672466652 | 1712 | 1718 | 1718 | 1712 | 243 |
| 494 | 20230704 | 105400 | 672049686 | 1718 | 1723 | 1723 | 1717 | 2810 |
| 495 | 20230704 | 105300 | 667216758 | 1727 | 1726 | 1727 | 1725 | 1051 |
| 496 | 20230704 | 105200 | 665402781 | 1727 | 1727 | 1727 | 1727 | 133 |
| 497 | 20230704 | 105100 | 665173090 | 1727 | 1730 | 1730 | 1727 | 855 |
| 498 | 20230704 | 105000 | 663693997 | 1730 | 1732 | 1732 | 1730 | 425 |
| 499 | 20230704 | 104900 | 662958727 | 1733 | 1736 | 1736 | 1733 | 3891 |
| 500 | 20230704 | 104800 | 656207917 | 1737 | 1737 | 1737 | 1737 | 210 |
| 501 | 20230704 | 104700 | 655843147 | 1739 | 1740 | 1740 | 1739 | 102 |
| 502 | 20230704 | 104600 | 655665669 | 1740 | 1740 | 1740 | 1740 | 101 |
| 503 | 20230704 | 104500 | 655489929 | 1740 | 1737 | 1740 | 1736 | 304 |
| 504 | 20230704 | 104400 | 654962108 | 1736 | 1737 | 1737 | 1736 | 159 |
| 505 | 20230704 | 104300 | 654685987 | 1743 | 1731 | 1743 | 1731 | 526 |
| 506 | 20230704 | 104200 | 653775169 | 1744 | 1739 | 1745 | 1730 | 2582 |
| 507 | 20230704 | 104100 | 649288981 | 1739 | 1745 | 1745 | 1739 | 1298 |
| 508 | 20230704 | 104000 | 647029747 | 1745 | 1737 | 1749 | 1737 | 6790 |
| 509 | 20230704 | 103900 | 635201420 | 1734 | 1731 | 1736 | 1730 | 382 |
| 510 | 20230704 | 103800 | 634539633 | 1731 | 1730 | 1731 | 1730 | 20 |
| 511 | 20230704 | 103700 | 634505023 | 1731 | 1731 | 1731 | 1731 | 1 |
| 512 | 20230704 | 103600 | 634503292 | 1730 | 1722 | 1730 | 1721 | 1617 |
| 513 | 20230704 | 103500 | 631708315 | 1720 | 1716 | 1720 | 1716 | 1051 |
| 514 | 20230704 | 103400 | 629900605 | 1711 | 1711 | 1711 | 1711 | 0 |
| 515 | 20230704 | 103300 | 629900605 | 1711 | 1716 | 1716 | 1711 | 2002 |
| 516 | 20230704 | 103200 | 626465178 | 1716 | 1715 | 1716 | 1713 | 1774 |
| 517 | 20230704 | 103100 | 623421013 | 1715 | 1715 | 1715 | 1715 | 1 |
| 518 | 20230704 | 103000 | 623419298 | 1716 | 1716 | 1716 | 1716 | 0 |
| 519 | 20230704 | 102900 | 623419298 | 1716 | 1716 | 1716 | 1716 | 0 |
| 520 | 20230704 | 102800 | 623419298 | 1716 | 1716 | 1716 | 1716 | 0 |
| 521 | 20230704 | 102700 | 623419298 | 1716 | 1716 | 1716 | 1716 | 100 |
| 522 | 20230704 | 102600 | 623247698 | 1709 | 1709 | 1709 | 1709 | 0 |
| 523 | 20230704 | 102500 | 623247698 | 1709 | 1709 | 1709 | 1709 | 0 |
| 524 | 20230704 | 102400 | 623247698 | 1709 | 1709 | 1709 | 1709 | 0 |
| 525 | 20230704 | 102300 | 623247698 | 1709 | 1709 | 1709 | 1709 | 26 |
| 526 | 20230704 | 102200 | 623203264 | 1715 | 1715 | 1715 | 1715 | 0 |
| 527 | 20230704 | 102100 | 623203264 | 1715 | 1715 | 1715 | 1715 | 10 |
| 528 | 20230704 | 102000 | 623186114 | 1706 | 1710 | 1710 | 1706 | 1888 |
| 529 | 20230704 | 101900 | 619962396 | 1709 | 1718 | 1718 | 1709 | 411 |
| 530 | 20230704 | 101800 | 619259324 | 1722 | 1722 | 1722 | 1722 | 1 |
| 531 | 20230704 | 101700 | 619257602 | 1726 | 1726 | 1726 | 1726 | 0 |
| 532 | 20230704 | 101600 | 619257602 | 1726 | 1723 | 1726 | 1716 | 739 |
| 533 | 20230704 | 101500 | 617983629 | 1716 | 1724 | 1724 | 1716 | 21 |
| 534 | 20230704 | 101400 | 617947433 | 1725 | 1726 | 1726 | 1725 | 101 |
| 535 | 20230704 | 101300 | 617773108 | 1716 | 1716 | 1716 | 1716 | 10 |
| 536 | 20230704 | 101200 | 617755948 | 1716 | 1716 | 1716 | 1716 | 2 |
| 537 | 20230704 | 101100 | 617752516 | 1716 | 1723 | 1728 | 1716 | 178 |
| 538 | 20230704 | 101000 | 617446135 | 1728 | 1729 | 1729 | 1728 | 268 |
| 539 | 20230704 | 100900 | 616983011 | 1729 | 1726 | 1729 | 1725 | 442 |
| 540 | 20230704 | 100800 | 616220415 | 1726 | 1722 | 1726 | 1722 | 4375 |
| 541 | 20230704 | 100700 | 608673549 | 1721 | 1714 | 1721 | 1714 | 508 |
| 542 | 20230704 | 100600 | 607800766 | 1700 | 1697 | 1700 | 1696 | 3762 |
| 543 | 20230704 | 100500 | 601408241 | 1695 | 1692 | 1695 | 1689 | 3021 |
| 544 | 20230704 | 100400 | 596296682 | 1687 | 1687 | 1687 | 1687 | 11 |
| 545 | 20230704 | 100300 | 596278125 | 1685 | 1685 | 1686 | 1685 | 106 |
| 546 | 20230704 | 100200 | 596099505 | 1691 | 1690 | 1691 | 1690 | 509 |
| 547 | 20230704 | 100100 | 595239286 | 1689 | 1678 | 1689 | 1678 | 2041 |
| 548 | 20230704 | 100000 | 591794284 | 1677 | 1677 | 1680 | 1677 | 440 |
| 549 | 20230704 | 095900 | 591055342 | 1677 | 1680 | 1680 | 1677 | 705 |
| 550 | 20230704 | 095800 | 589872877 | 1680 | 1680 | 1680 | 1680 | 0 |
| 551 | 20230704 | 095700 | 589872877 | 1680 | 1680 | 1680 | 1680 | 151 |
| 552 | 20230704 | 095600 | 589619197 | 1680 | 1681 | 1682 | 1680 | 337 |
| 553 | 20230704 | 095500 | 589052687 | 1680 | 1681 | 1682 | 1680 | 412 |
| 554 | 20230704 | 095400 | 588360227 | 1681 | 1685 | 1689 | 1681 | 2180 |
| 555 | 20230704 | 095300 | 584695359 | 1687 | 1684 | 1696 | 1684 | 256 |
| 556 | 20230704 | 095200 | 584262853 | 1690 | 1687 | 1690 | 1685 | 1126 |
| 557 | 20230704 | 095100 | 582362774 | 1687 | 1683 | 1687 | 1683 | 23 |
| 558 | 20230704 | 095000 | 582324061 | 1688 | 1696 | 1697 | 1688 | 46 |
| 559 | 20230704 | 094900 | 582246184 | 1696 | 1677 | 1696 | 1675 | 52 |
| 560 | 20230704 | 094800 | 582158854 | 1675 | 1660 | 1675 | 1658 | 5383 |
| 561 | 20230704 | 094700 | 573153388 | 1671 | 1660 | 1672 | 1660 | 6100 |
| 562 | 20230704 | 094600 | 562963481 | 1661 | 1656 | 1661 | 1655 | 699 |
| 563 | 20230704 | 094500 | 561806096 | 1656 | 1655 | 1656 | 1655 | 752 |
| 564 | 20230704 | 094400 | 560561037 | 1655 | 1651 | 1655 | 1644 | 4389 |
| 565 | 20230704 | 094300 | 553311861 | 1644 | 1645 | 1645 | 1644 | 6058 |
| 566 | 20230704 | 094200 | 543348721 | 1645 | 1649 | 1649 | 1645 | 10945 |
| 567 | 20230704 | 094100 | 525329560 | 1649 | 1646 | 1649 | 1644 | 1683 |
| 568 | 20230704 | 094000 | 522561698 | 1644 | 1649 | 1649 | 1644 | 3732 |
| 569 | 20230704 | 093900 | 516416980 | 1649 | 1654 | 1654 | 1645 | 15321 |
| 570 | 20230704 | 093800 | 491155713 | 1653 | 1656 | 1656 | 1652 | 3627 |
| 571 | 20230704 | 093700 | 485159419 | 1657 | 1661 | 1672 | 1657 | 8237 |
| 572 | 20230704 | 093600 | 471497798 | 1662 | 1670 | 1670 | 1661 | 16102 |
| 573 | 20230704 | 093500 | 444706323 | 1670 | 1675 | 1675 | 1670 | 171 |
| 574 | 20230704 | 093400 | 444420506 | 1669 | 1673 | 1673 | 1669 | 511 |
| 575 | 20230704 | 093300 | 443566827 | 1672 | 1671 | 1672 | 1671 | 475 |
| 576 | 20230704 | 093200 | 442773009 | 1672 | 1672 | 1672 | 1672 | 874 |
| 577 | 20230704 | 093100 | 441311681 | 1663 | 1672 | 1672 | 1663 | 811 |
| 578 | 20230704 | 093000 | 439962979 | 1672 | 1667 | 1672 | 1664 | 7276 |
| 579 | 20230704 | 092900 | 427848793 | 1674 | 1676 | 1677 | 1674 | 263 |
| 580 | 20230704 | 092800 | 427408001 | 1680 | 1671 | 1680 | 1666 | 2208 |
| 581 | 20230704 | 092700 | 423709915 | 1671 | 1667 | 1671 | 1665 | 3959 |
| 582 | 20230704 | 092600 | 417105240 | 1668 | 1678 | 1679 | 1668 | 4909 |
| 583 | 20230704 | 092500 | 408893791 | 1675 | 1685 | 1685 | 1675 | 2030 |
| 584 | 20230704 | 092400 | 405490029 | 1679 | 1680 | 1682 | 1679 | 46 |
| 585 | 20230704 | 092300 | 405412734 | 1692 | 1678 | 1700 | 1672 | 7290 |
| 586 | 20230704 | 092200 | 393115811 | 1670 | 1673 | 1673 | 1670 | 6962 |
| 587 | 20230704 | 092100 | 381481036 | 1673 | 1682 | 1683 | 1673 | 1747 |
| 588 | 20230704 | 092000 | 378555531 | 1683 | 1673 | 1683 | 1673 | 151 |
| 589 | 20230704 | 091900 | 378302888 | 1678 | 1678 | 1678 | 1672 | 1928 |
| 590 | 20230704 | 091800 | 375069494 | 1678 | 1680 | 1680 | 1678 | 4544 |
| 591 | 20230704 | 091700 | 367436910 | 1680 | 1686 | 1692 | 1680 | 4832 |
| 592 | 20230704 | 091600 | 359305300 | 1686 | 1687 | 1687 | 1686 | 187 |
| 593 | 20230704 | 091500 | 358989837 | 1691 | 1691 | 1691 | 1691 | 3860 |
| 594 | 20230704 | 091400 | 352462577 | 1694 | 1685 | 1698 | 1682 | 2503 |
| 595 | 20230704 | 091300 | 348251354 | 1700 | 1666 | 1705 | 1666 | 2738 |
| 596 | 20230704 | 091200 | 343613415 | 1665 | 1678 | 1678 | 1665 | 7296 |
| 597 | 20230704 | 091100 | 331443141 | 1678 | 1682 | 1682 | 1664 | 811 |
| 598 | 20230704 | 091000 | 330084248 | 1682 | 1670 | 1682 | 1662 | 5394 |
| 599 | 20230704 | 090900 | 321109197 | 1670 | 1677 | 1677 | 1670 | 12091 |
| 600 | 20230704 | 090800 | 300841586 | 1676 | 1676 | 1687 | 1676 | 673 |
| 601 | 20230704 | 090700 | 299706828 | 1687 | 1657 | 1687 | 1657 | 6875 |
| 602 | 20230704 | 090600 | 288246812 | 1652 | 1651 | 1652 | 1646 | 7789 |
| 603 | 20230704 | 090500 | 275394555 | 1650 | 1645 | 1651 | 1632 | 23175 |
| 604 | 20230704 | 090400 | 237284106 | 1640 | 1708 | 1708 | 1640 | 67418 |
| 605 | 20230704 | 090300 | 124299577 | 1707 | 1705 | 1710 | 1705 | 6925 |
| 606 | 20230704 | 090200 | 112473181 | 1708 | 1691 | 1708 | 1689 | 24039 |
| 607 | 20230704 | 090100 | 71754977 | 1698 | 1739 | 1739 | 1691 | 33280 |
| 608 | 20230704 | 090000 | 14877725 | 1740 | 1741 | 1742 | 1740 | 8546 |