29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 3 | 20230704 | 185500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 4 | 20230704 | 185400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 5 | 20230704 | 185300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 6 | 20230704 | 185200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 7 | 20230704 | 185100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 8 | 20230704 | 185000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 9 | 20230704 | 184900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 10 | 20230704 | 184800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 11 | 20230704 | 184700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 12 | 20230704 | 184600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 13 | 20230704 | 184500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 14 | 20230704 | 184400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 15 | 20230704 | 184300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 16 | 20230704 | 184200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 17 | 20230704 | 184100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 18 | 20230704 | 184000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 19 | 20230704 | 183900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 20 | 20230704 | 183800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 21 | 20230704 | 183700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 22 | 20230704 | 183600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 23 | 20230704 | 183500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 24 | 20230704 | 183400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 25 | 20230704 | 183300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 26 | 20230704 | 183200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 27 | 20230704 | 183100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 28 | 20230704 | 183000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 29 | 20230704 | 182900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 30 | 20230704 | 182800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 31 | 20230704 | 182700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 32 | 20230704 | 182600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 33 | 20230704 | 182500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 34 | 20230704 | 182400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 35 | 20230704 | 182300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 36 | 20230704 | 182200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 37 | 20230704 | 182100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 38 | 20230704 | 182000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 39 | 20230704 | 181900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 40 | 20230704 | 181800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 41 | 20230704 | 181700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 42 | 20230704 | 181600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 43 | 20230704 | 181500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 44 | 20230704 | 181400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 45 | 20230704 | 181300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 46 | 20230704 | 181200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 47 | 20230704 | 181100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 48 | 20230704 | 181000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 49 | 20230704 | 180900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 50 | 20230704 | 180800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 51 | 20230704 | 180700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 52 | 20230704 | 180600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 53 | 20230704 | 180500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 54 | 20230704 | 180400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 55 | 20230704 | 180300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 56 | 20230704 | 180200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 57 | 20230704 | 180100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 58 | 20230704 | 180000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 59 | 20230704 | 175900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 60 | 20230704 | 175800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 61 | 20230704 | 175700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 62 | 20230704 | 175600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 63 | 20230704 | 175500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 64 | 20230704 | 175400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 65 | 20230704 | 175300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 66 | 20230704 | 175200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 67 | 20230704 | 175100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 68 | 20230704 | 175000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 69 | 20230704 | 174900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 70 | 20230704 | 174800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 71 | 20230704 | 174700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 72 | 20230704 | 174600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 73 | 20230704 | 174500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 74 | 20230704 | 174400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 75 | 20230704 | 174300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 76 | 20230704 | 174200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 77 | 20230704 | 174100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 78 | 20230704 | 174000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 79 | 20230704 | 173900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 80 | 20230704 | 173800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 81 | 20230704 | 173700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 82 | 20230704 | 173600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 83 | 20230704 | 173500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 84 | 20230704 | 173400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 85 | 20230704 | 173300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 86 | 20230704 | 173200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 87 | 20230704 | 173100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 88 | 20230704 | 173000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 89 | 20230704 | 172900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 90 | 20230704 | 172800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 91 | 20230704 | 172700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 92 | 20230704 | 172600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 93 | 20230704 | 172500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 94 | 20230704 | 172400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 95 | 20230704 | 172300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 96 | 20230704 | 172200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 97 | 20230704 | 172100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 98 | 20230704 | 172000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 99 | 20230704 | 171900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 100 | 20230704 | 171800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 101 | 20230704 | 171700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 102 | 20230704 | 171600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 103 | 20230704 | 171500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 104 | 20230704 | 171400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 105 | 20230704 | 171300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 106 | 20230704 | 171200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 107 | 20230704 | 171100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 108 | 20230704 | 171000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 109 | 20230704 | 170900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 110 | 20230704 | 170800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 111 | 20230704 | 170700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 112 | 20230704 | 170600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 113 | 20230704 | 170500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 114 | 20230704 | 170400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 115 | 20230704 | 170300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 116 | 20230704 | 170200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 117 | 20230704 | 170100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 118 | 20230704 | 170000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 119 | 20230704 | 165900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 120 | 20230704 | 165800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 121 | 20230704 | 165700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 122 | 20230704 | 165600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 123 | 20230704 | 165500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 124 | 20230704 | 165400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 125 | 20230704 | 165300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 126 | 20230704 | 165200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 127 | 20230704 | 165100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 128 | 20230704 | 165000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 129 | 20230704 | 164900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 130 | 20230704 | 164800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 131 | 20230704 | 164700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 132 | 20230704 | 164600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 133 | 20230704 | 164500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 134 | 20230704 | 164400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 135 | 20230704 | 164300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 136 | 20230704 | 164200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 137 | 20230704 | 164100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 138 | 20230704 | 164000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 139 | 20230704 | 163900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 140 | 20230704 | 163800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 141 | 20230704 | 163700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 142 | 20230704 | 163600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 143 | 20230704 | 163500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 144 | 20230704 | 163400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 145 | 20230704 | 163300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 146 | 20230704 | 163200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 147 | 20230704 | 163100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 148 | 20230704 | 163000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 149 | 20230704 | 162900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 150 | 20230704 | 162800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 151 | 20230704 | 162700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 152 | 20230704 | 162600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 153 | 20230704 | 162500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 154 | 20230704 | 162400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 155 | 20230704 | 162300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 156 | 20230704 | 162200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 157 | 20230704 | 162100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 158 | 20230704 | 162000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 159 | 20230704 | 161900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 160 | 20230704 | 161800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 161 | 20230704 | 161700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 162 | 20230704 | 161600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 163 | 20230704 | 161500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 164 | 20230704 | 161400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 165 | 20230704 | 161300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 166 | 20230704 | 161200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 167 | 20230704 | 161100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 168 | 20230704 | 161000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 169 | 20230704 | 160900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 170 | 20230704 | 160800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 171 | 20230704 | 160700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 172 | 20230704 | 160600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 173 | 20230704 | 160500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 174 | 20230704 | 160400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 175 | 20230704 | 160300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 176 | 20230704 | 160200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 177 | 20230704 | 160100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 178 | 20230704 | 160000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 179 | 20230704 | 155900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 180 | 20230704 | 155800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 181 | 20230704 | 155700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 182 | 20230704 | 155600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 183 | 20230704 | 155500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 184 | 20230704 | 155400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 185 | 20230704 | 155300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 186 | 20230704 | 155200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 187 | 20230704 | 155100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 188 | 20230704 | 155000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 189 | 20230704 | 154900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 190 | 20230704 | 154800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 191 | 20230704 | 154700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 192 | 20230704 | 154600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 193 | 20230704 | 154500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 194 | 20230704 | 154400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 195 | 20230704 | 154300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 196 | 20230704 | 154200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 197 | 20230704 | 154100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 198 | 20230704 | 154000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 199 | 20230704 | 153900 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 200 | 20230704 | 153800 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 201 | 20230704 | 153700 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 202 | 20230704 | 153600 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 203 | 20230704 | 153500 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 204 | 20230704 | 153400 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 205 | 20230704 | 153300 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 206 | 20230704 | 153200 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 207 | 20230704 | 153100 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 0 |
| 208 | 20230704 | 153000 | 1838828978 | 1404 | 1404 | 1404 | 1404 | 4454 |
| 209 | 20230704 | 152900 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 210 | 20230704 | 152800 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 211 | 20230704 | 152700 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 212 | 20230704 | 152600 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 213 | 20230704 | 152500 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 214 | 20230704 | 152400 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 215 | 20230704 | 152300 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 216 | 20230704 | 152200 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 217 | 20230704 | 152100 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 218 | 20230704 | 152000 | 1832575562 | 1408 | 1408 | 1408 | 1408 | 0 |
| 219 | 20230704 | 151900 | 1832575562 | 1408 | 1407 | 1409 | 1404 | 1113 |
| 220 | 20230704 | 151800 | 1831011660 | 1409 | 1409 | 1409 | 1404 | 595 |
| 221 | 20230704 | 151700 | 1830175563 | 1410 | 1410 | 1410 | 1410 | 646 |
| 222 | 20230704 | 151600 | 1829264703 | 1410 | 1410 | 1410 | 1404 | 1721 |
| 223 | 20230704 | 151500 | 1826846692 | 1410 | 1408 | 1411 | 1407 | 24 |
| 224 | 20230704 | 151400 | 1826812891 | 1403 | 1412 | 1412 | 1403 | 4426 |
| 225 | 20230704 | 151300 | 1820590254 | 1412 | 1411 | 1412 | 1408 | 192 |
| 226 | 20230704 | 151200 | 1820319801 | 1412 | 1411 | 1412 | 1411 | 1390 |
| 227 | 20230704 | 151100 | 1818358500 | 1411 | 1411 | 1411 | 1411 | 0 |
| 228 | 20230704 | 151000 | 1818358500 | 1411 | 1411 | 1411 | 1411 | 601 |
| 229 | 20230704 | 150900 | 1817510489 | 1408 | 1408 | 1408 | 1408 | 0 |
| 230 | 20230704 | 150800 | 1817510489 | 1408 | 1408 | 1408 | 1408 | 1004 |
| 231 | 20230704 | 150700 | 1816096857 | 1408 | 1408 | 1408 | 1407 | 301 |
| 232 | 20230704 | 150600 | 1815673348 | 1407 | 1407 | 1407 | 1407 | 600 |
| 233 | 20230704 | 150500 | 1814829148 | 1407 | 1407 | 1407 | 1407 | 642 |
| 234 | 20230704 | 150400 | 1813925854 | 1407 | 1407 | 1407 | 1407 | 0 |
| 235 | 20230704 | 150300 | 1813925854 | 1407 | 1407 | 1407 | 1407 | 0 |
| 236 | 20230704 | 150200 | 1813925854 | 1407 | 1407 | 1407 | 1407 | 500 |
| 237 | 20230704 | 150100 | 1813222354 | 1406 | 1406 | 1407 | 1406 | 12 |
| 238 | 20230704 | 150000 | 1813205481 | 1407 | 1407 | 1407 | 1407 | 3 |
| 239 | 20230704 | 145900 | 1813201260 | 1406 | 1406 | 1406 | 1406 | 130 |
| 240 | 20230704 | 145800 | 1813018480 | 1406 | 1406 | 1406 | 1405 | 1056 |
| 241 | 20230704 | 145700 | 1811534244 | 1406 | 1406 | 1406 | 1406 | 0 |
| 242 | 20230704 | 145600 | 1811534244 | 1406 | 1406 | 1406 | 1406 | 1 |
| 243 | 20230704 | 145500 | 1811532838 | 1405 | 1406 | 1406 | 1405 | 909 |
| 244 | 20230704 | 145400 | 1810255268 | 1406 | 1406 | 1406 | 1406 | 0 |
| 245 | 20230704 | 145300 | 1810255268 | 1406 | 1406 | 1406 | 1406 | 0 |
| 246 | 20230704 | 145200 | 1810255268 | 1406 | 1407 | 1407 | 1406 | 503 |
| 247 | 20230704 | 145100 | 1809548047 | 1407 | 1408 | 1408 | 1407 | 425 |
| 248 | 20230704 | 145000 | 1808950071 | 1407 | 1407 | 1407 | 1407 | 0 |
| 249 | 20230704 | 144900 | 1808950071 | 1407 | 1407 | 1407 | 1407 | 1 |
| 250 | 20230704 | 144800 | 1808948664 | 1407 | 1407 | 1407 | 1407 | 14 |
| 251 | 20230704 | 144700 | 1808928966 | 1407 | 1407 | 1407 | 1407 | 0 |
| 252 | 20230704 | 144600 | 1808928966 | 1407 | 1407 | 1407 | 1406 | 192 |
| 253 | 20230704 | 144500 | 1808658863 | 1405 | 1405 | 1405 | 1405 | 0 |
| 254 | 20230704 | 144400 | 1808658863 | 1405 | 1405 | 1405 | 1405 | 0 |
| 255 | 20230704 | 144300 | 1808658863 | 1405 | 1410 | 1410 | 1405 | 7891 |
| 256 | 20230704 | 144200 | 1797556174 | 1409 | 1412 | 1412 | 1409 | 2495 |
| 257 | 20230704 | 144100 | 1794037434 | 1413 | 1413 | 1413 | 1413 | 300 |
| 258 | 20230704 | 144000 | 1793613534 | 1418 | 1418 | 1418 | 1418 | 0 |
| 259 | 20230704 | 143900 | 1793613534 | 1418 | 1413 | 1418 | 1413 | 728 |
| 260 | 20230704 | 143800 | 1792582317 | 1413 | 1413 | 1413 | 1413 | 20 |
| 261 | 20230704 | 143700 | 1792554057 | 1413 | 1413 | 1413 | 1413 | 0 |
| 262 | 20230704 | 143600 | 1792554057 | 1413 | 1413 | 1413 | 1413 | 0 |
| 263 | 20230704 | 143500 | 1792554057 | 1413 | 1413 | 1413 | 1413 | 0 |
| 264 | 20230704 | 143400 | 1792554057 | 1413 | 1413 | 1413 | 1413 | 125 |
| 265 | 20230704 | 143300 | 1792377432 | 1416 | 1415 | 1416 | 1415 | 17 |
| 266 | 20230704 | 143200 | 1792353363 | 1413 | 1413 | 1413 | 1413 | 164 |
| 267 | 20230704 | 143100 | 1792121631 | 1415 | 1415 | 1415 | 1415 | 0 |
| 268 | 20230704 | 143000 | 1792121631 | 1415 | 1415 | 1415 | 1415 | 0 |
| 269 | 20230704 | 142900 | 1792121631 | 1415 | 1415 | 1415 | 1415 | 649 |
| 270 | 20230704 | 142800 | 1791203296 | 1418 | 1418 | 1418 | 1418 | 0 |
| 271 | 20230704 | 142700 | 1791203296 | 1418 | 1418 | 1418 | 1418 | 1 |
| 272 | 20230704 | 142600 | 1791201878 | 1418 | 1418 | 1418 | 1418 | 12 |
| 273 | 20230704 | 142500 | 1791184862 | 1419 | 1416 | 1419 | 1416 | 668 |
| 274 | 20230704 | 142400 | 1790238037 | 1415 | 1414 | 1415 | 1414 | 380 |
| 275 | 20230704 | 142300 | 1789700617 | 1413 | 1412 | 1413 | 1412 | 451 |
| 276 | 20230704 | 142200 | 1789063705 | 1411 | 1411 | 1411 | 1411 | 44 |
| 277 | 20230704 | 142100 | 1789001621 | 1410 | 1410 | 1411 | 1410 | 702 |
| 278 | 20230704 | 142000 | 1788011301 | 1410 | 1410 | 1410 | 1410 | 208 |
| 279 | 20230704 | 141900 | 1787718021 | 1410 | 1409 | 1410 | 1409 | 129 |
| 280 | 20230704 | 141800 | 1787536258 | 1408 | 1408 | 1408 | 1408 | 146 |
| 281 | 20230704 | 141700 | 1787330690 | 1409 | 1408 | 1409 | 1408 | 1069 |
| 282 | 20230704 | 141600 | 1785825488 | 1408 | 1411 | 1411 | 1408 | 41 |
| 283 | 20230704 | 141500 | 1785767728 | 1411 | 1413 | 1413 | 1411 | 693 |
| 284 | 20230704 | 141400 | 1784788555 | 1413 | 1414 | 1414 | 1413 | 50 |
| 285 | 20230704 | 141300 | 1784717875 | 1414 | 1417 | 1417 | 1414 | 400 |
| 286 | 20230704 | 141200 | 1784151674 | 1418 | 1418 | 1418 | 1418 | 0 |
| 287 | 20230704 | 141100 | 1784151674 | 1418 | 1419 | 1419 | 1418 | 200 |
| 288 | 20230704 | 141000 | 1783867974 | 1419 | 1419 | 1419 | 1419 | 11 |
| 289 | 20230704 | 140900 | 1783852365 | 1419 | 1419 | 1419 | 1419 | 0 |
| 290 | 20230704 | 140800 | 1783852365 | 1419 | 1419 | 1419 | 1419 | 10 |
| 291 | 20230704 | 140700 | 1783838175 | 1419 | 1419 | 1419 | 1419 | 188 |
| 292 | 20230704 | 140600 | 1783571403 | 1419 | 1410 | 1419 | 1410 | 2520 |
| 293 | 20230704 | 140500 | 1780002114 | 1409 | 1409 | 1409 | 1409 | 100 |
| 294 | 20230704 | 140400 | 1779861214 | 1409 | 1406 | 1409 | 1406 | 1284 |
| 295 | 20230704 | 140300 | 1778055895 | 1406 | 1406 | 1406 | 1406 | 299 |
| 296 | 20230704 | 140200 | 1777635501 | 1406 | 1406 | 1406 | 1406 | 2056 |
| 297 | 20230704 | 140100 | 1774744765 | 1406 | 1406 | 1406 | 1406 | 11 |
| 298 | 20230704 | 140000 | 1774729299 | 1405 | 1405 | 1406 | 1405 | 1184 |
| 299 | 20230704 | 135900 | 1773065271 | 1405 | 1405 | 1405 | 1405 | 2 |
| 300 | 20230704 | 135800 | 1773062461 | 1405 | 1406 | 1406 | 1405 | 1902 |
| 301 | 20230704 | 135700 | 1770388257 | 1406 | 1406 | 1406 | 1406 | 364 |
| 302 | 20230704 | 135600 | 1769876473 | 1406 | 1408 | 1408 | 1406 | 11464 |
| 303 | 20230704 | 135500 | 1753754294 | 1409 | 1409 | 1409 | 1409 | 90 |
| 304 | 20230704 | 135400 | 1753627484 | 1409 | 1409 | 1409 | 1409 | 0 |
| 305 | 20230704 | 135300 | 1753627484 | 1409 | 1409 | 1409 | 1409 | 0 |
| 306 | 20230704 | 135200 | 1753627484 | 1409 | 1409 | 1409 | 1409 | 2 |
| 307 | 20230704 | 135100 | 1753624666 | 1409 | 1409 | 1409 | 1408 | 247 |
| 308 | 20230704 | 135000 | 1753276787 | 1409 | 1409 | 1409 | 1408 | 1904 |
| 309 | 20230704 | 134900 | 1750594693 | 1410 | 1410 | 1410 | 1410 | 5177 |
| 310 | 20230704 | 134800 | 1743295123 | 1411 | 1412 | 1412 | 1411 | 2486 |
| 311 | 20230704 | 134700 | 1739787169 | 1416 | 1416 | 1416 | 1416 | 104 |
| 312 | 20230704 | 134600 | 1739639905 | 1412 | 1414 | 1414 | 1412 | 200 |
| 313 | 20230704 | 134500 | 1739357479 | 1418 | 1418 | 1418 | 1418 | 0 |
| 314 | 20230704 | 134400 | 1739357479 | 1418 | 1412 | 1418 | 1412 | 300 |
| 315 | 20230704 | 134300 | 1738932947 | 1414 | 1414 | 1414 | 1414 | 729 |
| 316 | 20230704 | 134200 | 1737902141 | 1414 | 1414 | 1414 | 1414 | 71 |
| 317 | 20230704 | 134100 | 1737801747 | 1414 | 1414 | 1414 | 1414 | 710 |
| 318 | 20230704 | 134000 | 1736797807 | 1413 | 1414 | 1414 | 1413 | 517 |
| 319 | 20230704 | 133900 | 1736066824 | 1414 | 1414 | 1414 | 1414 | 0 |
| 320 | 20230704 | 133800 | 1736066824 | 1414 | 1414 | 1414 | 1414 | 0 |
| 321 | 20230704 | 133700 | 1736066824 | 1414 | 1414 | 1414 | 1414 | 0 |
| 322 | 20230704 | 133600 | 1736066824 | 1414 | 1414 | 1414 | 1414 | 0 |
| 323 | 20230704 | 133500 | 1736066824 | 1414 | 1414 | 1414 | 1414 | 0 |
| 324 | 20230704 | 133400 | 1736066824 | 1414 | 1412 | 1414 | 1412 | 245 |
| 325 | 20230704 | 133300 | 1735720684 | 1412 | 1412 | 1412 | 1412 | 0 |
| 326 | 20230704 | 133200 | 1735720684 | 1412 | 1412 | 1412 | 1412 | 277 |
| 327 | 20230704 | 133100 | 1735329560 | 1413 | 1413 | 1413 | 1413 | 66 |
| 328 | 20230704 | 133000 | 1735236302 | 1414 | 1414 | 1414 | 1414 | 0 |
| 329 | 20230704 | 132900 | 1735236302 | 1414 | 1414 | 1414 | 1414 | 0 |
| 330 | 20230704 | 132800 | 1735236302 | 1414 | 1414 | 1414 | 1414 | 50 |
| 331 | 20230704 | 132700 | 1735165602 | 1413 | 1413 | 1413 | 1413 | 10 |
| 332 | 20230704 | 132600 | 1735151472 | 1412 | 1412 | 1412 | 1412 | 1 |
| 333 | 20230704 | 132500 | 1735150060 | 1413 | 1413 | 1413 | 1413 | 803 |
| 334 | 20230704 | 132400 | 1734015421 | 1412 | 1412 | 1412 | 1412 | 30822 |
| 335 | 20230704 | 132300 | 1690494757 | 1412 | 1412 | 1412 | 1412 | 477 |
| 336 | 20230704 | 132200 | 1689821233 | 1412 | 1412 | 1412 | 1412 | 0 |
| 337 | 20230704 | 132100 | 1689821233 | 1412 | 1412 | 1412 | 1412 | 0 |
| 338 | 20230704 | 132000 | 1689821233 | 1412 | 1412 | 1413 | 1412 | 311 |
| 339 | 20230704 | 131900 | 1689382099 | 1413 | 1413 | 1413 | 1413 | 93 |
| 340 | 20230704 | 131800 | 1689250690 | 1414 | 1414 | 1414 | 1414 | 0 |
| 341 | 20230704 | 131700 | 1689250690 | 1414 | 1414 | 1414 | 1414 | 0 |
| 342 | 20230704 | 131600 | 1689250690 | 1414 | 1415 | 1415 | 1414 | 1391 |
| 343 | 20230704 | 131500 | 1687283474 | 1415 | 1418 | 1418 | 1415 | 1035 |
| 344 | 20230704 | 131400 | 1685818844 | 1419 | 1415 | 1419 | 1415 | 762 |
| 345 | 20230704 | 131300 | 1684740574 | 1419 | 1419 | 1419 | 1419 | 0 |
| 346 | 20230704 | 131200 | 1684740574 | 1419 | 1419 | 1419 | 1419 | 2 |
| 347 | 20230704 | 131100 | 1684737736 | 1415 | 1415 | 1415 | 1415 | 752 |
| 348 | 20230704 | 131000 | 1683673656 | 1419 | 1419 | 1419 | 1419 | 10 |
| 349 | 20230704 | 130900 | 1683659466 | 1419 | 1414 | 1419 | 1414 | 1321 |
| 350 | 20230704 | 130800 | 1681791562 | 1414 | 1414 | 1414 | 1414 | 0 |
| 351 | 20230704 | 130700 | 1681791562 | 1414 | 1414 | 1414 | 1414 | 2 |
| 352 | 20230704 | 130600 | 1681788734 | 1414 | 1414 | 1414 | 1414 | 0 |
| 353 | 20230704 | 130500 | 1681788734 | 1414 | 1414 | 1414 | 1414 | 197 |
| 354 | 20230704 | 130400 | 1681510176 | 1414 | 1414 | 1414 | 1414 | 3 |
| 355 | 20230704 | 130300 | 1681505934 | 1413 | 1413 | 1413 | 1413 | 50 |
| 356 | 20230704 | 130200 | 1681435284 | 1413 | 1413 | 1413 | 1413 | 0 |
| 357 | 20230704 | 130100 | 1681435284 | 1413 | 1413 | 1413 | 1413 | 142 |
| 358 | 20230704 | 130000 | 1681234638 | 1413 | 1420 | 1420 | 1413 | 309 |
| 359 | 20230704 | 125900 | 1680796068 | 1421 | 1420 | 1421 | 1420 | 1204 |
| 360 | 20230704 | 125800 | 1679085676 | 1420 | 1420 | 1420 | 1420 | 146 |
| 361 | 20230704 | 125700 | 1678878356 | 1420 | 1420 | 1420 | 1420 | 0 |
| 362 | 20230704 | 125600 | 1678878356 | 1420 | 1420 | 1420 | 1420 | 0 |
| 363 | 20230704 | 125500 | 1678878356 | 1420 | 1420 | 1420 | 1420 | 50 |
| 364 | 20230704 | 125400 | 1678807356 | 1420 | 1417 | 1420 | 1417 | 558 |
| 365 | 20230704 | 125300 | 1678015291 | 1412 | 1412 | 1412 | 1412 | 1 |
| 366 | 20230704 | 125200 | 1678013879 | 1417 | 1415 | 1417 | 1415 | 31 |
| 367 | 20230704 | 125100 | 1677970012 | 1415 | 1415 | 1415 | 1415 | 100 |
| 368 | 20230704 | 125000 | 1677828512 | 1415 | 1411 | 1415 | 1411 | 1476 |
| 369 | 20230704 | 124900 | 1675745872 | 1412 | 1412 | 1412 | 1412 | 11 |
| 370 | 20230704 | 124800 | 1675730340 | 1412 | 1412 | 1412 | 1412 | 1 |
| 371 | 20230704 | 124700 | 1675728928 | 1411 | 1412 | 1412 | 1411 | 149 |
| 372 | 20230704 | 124600 | 1675518688 | 1411 | 1413 | 1413 | 1411 | 1500 |
| 373 | 20230704 | 124500 | 1673400425 | 1413 | 1414 | 1414 | 1413 | 1862 |
| 374 | 20230704 | 124400 | 1670769310 | 1415 | 1415 | 1415 | 1415 | 169 |
| 375 | 20230704 | 124300 | 1670530175 | 1415 | 1416 | 1416 | 1415 | 2520 |
| 376 | 20230704 | 124200 | 1666964295 | 1416 | 1416 | 1416 | 1416 | 919 |
| 377 | 20230704 | 124100 | 1665662991 | 1416 | 1416 | 1416 | 1416 | 0 |
| 378 | 20230704 | 124000 | 1665662991 | 1416 | 1416 | 1416 | 1416 | 0 |
| 379 | 20230704 | 123900 | 1665662991 | 1416 | 1416 | 1416 | 1416 | 50 |
| 380 | 20230704 | 123800 | 1665592191 | 1417 | 1417 | 1417 | 1417 | 1000 |
| 381 | 20230704 | 123700 | 1664175191 | 1417 | 1417 | 1417 | 1417 | 828 |
| 382 | 20230704 | 123600 | 1663001915 | 1416 | 1416 | 1416 | 1416 | 118 |
| 383 | 20230704 | 123500 | 1662834827 | 1416 | 1416 | 1416 | 1416 | 120 |
| 384 | 20230704 | 123400 | 1662664907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 385 | 20230704 | 123300 | 1662664907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 386 | 20230704 | 123200 | 1662664907 | 1415 | 1415 | 1415 | 1415 | 100 |
| 387 | 20230704 | 123100 | 1662523407 | 1414 | 1414 | 1414 | 1414 | 1 |
| 388 | 20230704 | 123000 | 1662521993 | 1415 | 1415 | 1415 | 1415 | 300 |
| 389 | 20230704 | 122900 | 1662097493 | 1415 | 1415 | 1415 | 1415 | 600 |
| 390 | 20230704 | 122800 | 1661248493 | 1416 | 1415 | 1416 | 1415 | 1114 |
| 391 | 20230704 | 122700 | 1659672158 | 1413 | 1413 | 1413 | 1413 | 0 |
| 392 | 20230704 | 122600 | 1659672158 | 1413 | 1413 | 1413 | 1413 | 0 |
| 393 | 20230704 | 122500 | 1659672158 | 1413 | 1414 | 1414 | 1413 | 396 |
| 394 | 20230704 | 122400 | 1659112495 | 1414 | 1414 | 1414 | 1414 | 74 |
| 395 | 20230704 | 122300 | 1659007859 | 1414 | 1414 | 1414 | 1414 | 112 |
| 396 | 20230704 | 122200 | 1658849491 | 1414 | 1414 | 1414 | 1414 | 0 |
| 397 | 20230704 | 122100 | 1658849491 | 1414 | 1414 | 1414 | 1414 | 388 |
| 398 | 20230704 | 122000 | 1658300859 | 1414 | 1414 | 1414 | 1414 | 3 |
| 399 | 20230704 | 121900 | 1658296617 | 1413 | 1413 | 1413 | 1413 | 0 |
| 400 | 20230704 | 121800 | 1658296617 | 1413 | 1413 | 1413 | 1413 | 141 |
| 401 | 20230704 | 121700 | 1658097384 | 1413 | 1413 | 1413 | 1413 | 0 |
| 402 | 20230704 | 121600 | 1658097384 | 1413 | 1413 | 1413 | 1413 | 9 |
| 403 | 20230704 | 121500 | 1658084667 | 1415 | 1415 | 1415 | 1415 | 0 |
| 404 | 20230704 | 121400 | 1658084667 | 1415 | 1415 | 1415 | 1415 | 61 |
| 405 | 20230704 | 121300 | 1657998352 | 1415 | 1413 | 1415 | 1413 | 37 |
| 406 | 20230704 | 121200 | 1657945999 | 1416 | 1416 | 1416 | 1416 | 0 |
| 407 | 20230704 | 121100 | 1657945999 | 1416 | 1416 | 1416 | 1413 | 744 |
| 408 | 20230704 | 121000 | 1656893870 | 1416 | 1416 | 1416 | 1416 | 1 |
| 409 | 20230704 | 120900 | 1656892454 | 1414 | 1415 | 1415 | 1414 | 8511 |
| 410 | 20230704 | 120800 | 1644857585 | 1416 | 1416 | 1416 | 1416 | 17 |
| 411 | 20230704 | 120700 | 1644833513 | 1416 | 1416 | 1416 | 1416 | 0 |
| 412 | 20230704 | 120600 | 1644833513 | 1416 | 1416 | 1416 | 1416 | 0 |
| 413 | 20230704 | 120500 | 1644833513 | 1416 | 1416 | 1416 | 1416 | 0 |
| 414 | 20230704 | 120400 | 1644833513 | 1416 | 1415 | 1416 | 1415 | 61 |
| 415 | 20230704 | 120300 | 1644747147 | 1415 | 1415 | 1416 | 1415 | 547 |
| 416 | 20230704 | 120200 | 1643972645 | 1415 | 1415 | 1415 | 1415 | 0 |
| 417 | 20230704 | 120100 | 1643972645 | 1415 | 1415 | 1415 | 1415 | 201 |
| 418 | 20230704 | 120000 | 1643688230 | 1415 | 1415 | 1415 | 1415 | 813 |
| 419 | 20230704 | 115900 | 1642537835 | 1415 | 1416 | 1416 | 1415 | 1863 |
| 420 | 20230704 | 115800 | 1639901258 | 1416 | 1417 | 1417 | 1416 | 147 |
| 421 | 20230704 | 115700 | 1639693086 | 1417 | 1417 | 1417 | 1417 | 0 |
| 422 | 20230704 | 115600 | 1639693086 | 1417 | 1418 | 1418 | 1417 | 123 |
| 423 | 20230704 | 115500 | 1639518780 | 1418 | 1419 | 1419 | 1418 | 2122 |
| 424 | 20230704 | 115400 | 1636509464 | 1420 | 1420 | 1420 | 1420 | 0 |
| 425 | 20230704 | 115300 | 1636509464 | 1420 | 1420 | 1420 | 1420 | 0 |
| 426 | 20230704 | 115200 | 1636509464 | 1420 | 1420 | 1420 | 1420 | 54 |
| 427 | 20230704 | 115100 | 1636432784 | 1420 | 1420 | 1420 | 1420 | 9 |
| 428 | 20230704 | 115000 | 1636420004 | 1420 | 1420 | 1420 | 1420 | 6 |
| 429 | 20230704 | 114900 | 1636411484 | 1417 | 1420 | 1420 | 1417 | 99 |
| 430 | 20230704 | 114800 | 1636271012 | 1420 | 1420 | 1420 | 1420 | 83 |
| 431 | 20230704 | 114700 | 1636153152 | 1420 | 1419 | 1420 | 1419 | 159 |
| 432 | 20230704 | 114600 | 1635927381 | 1419 | 1417 | 1419 | 1417 | 1001 |
| 433 | 20230704 | 114500 | 1634507476 | 1417 | 1417 | 1417 | 1417 | 1363 |
| 434 | 20230704 | 114400 | 1632576105 | 1416 | 1416 | 1416 | 1416 | 910 |
| 435 | 20230704 | 114300 | 1631287545 | 1416 | 1416 | 1416 | 1416 | 1501 |
| 436 | 20230704 | 114200 | 1629162129 | 1415 | 1415 | 1415 | 1415 | 24 |
| 437 | 20230704 | 114100 | 1629128169 | 1415 | 1415 | 1415 | 1415 | 0 |
| 438 | 20230704 | 114000 | 1629128169 | 1415 | 1414 | 1415 | 1414 | 421 |
| 439 | 20230704 | 113900 | 1628532584 | 1415 | 1413 | 1415 | 1413 | 80 |
| 440 | 20230704 | 113800 | 1628419400 | 1415 | 1415 | 1415 | 1413 | 3461 |
| 441 | 20230704 | 113700 | 1623525275 | 1415 | 1415 | 1415 | 1415 | 6 |
| 442 | 20230704 | 113600 | 1623516785 | 1415 | 1416 | 1416 | 1415 | 39 |
| 443 | 20230704 | 113500 | 1623461563 | 1416 | 1416 | 1416 | 1416 | 3 |
| 444 | 20230704 | 113400 | 1623457315 | 1413 | 1413 | 1413 | 1413 | 0 |
| 445 | 20230704 | 113300 | 1623457315 | 1413 | 1413 | 1413 | 1413 | 141 |
| 446 | 20230704 | 113200 | 1623258082 | 1413 | 1414 | 1414 | 1413 | 1000 |
| 447 | 20230704 | 113100 | 1621845071 | 1413 | 1413 | 1413 | 1413 | 0 |
| 448 | 20230704 | 113000 | 1621845071 | 1413 | 1413 | 1413 | 1413 | 220 |
| 449 | 20230704 | 112900 | 1621534211 | 1412 | 1412 | 1412 | 1412 | 241 |
| 450 | 20230704 | 112800 | 1621193919 | 1412 | 1412 | 1412 | 1412 | 40 |
| 451 | 20230704 | 112700 | 1621137439 | 1411 | 1411 | 1411 | 1411 | 0 |
| 452 | 20230704 | 112600 | 1621137439 | 1411 | 1416 | 1416 | 1411 | 730 |
| 453 | 20230704 | 112500 | 1620106089 | 1416 | 1416 | 1416 | 1416 | 270 |
| 454 | 20230704 | 112400 | 1619723769 | 1416 | 1415 | 1416 | 1413 | 1592 |
| 455 | 20230704 | 112300 | 1617470870 | 1416 | 1416 | 1416 | 1416 | 153 |
| 456 | 20230704 | 112200 | 1617254222 | 1415 | 1415 | 1415 | 1415 | 407 |
| 457 | 20230704 | 112100 | 1616678317 | 1415 | 1415 | 1416 | 1415 | 711 |
| 458 | 20230704 | 112000 | 1615671546 | 1416 | 1415 | 1416 | 1415 | 23 |
| 459 | 20230704 | 111900 | 1615639000 | 1415 | 1415 | 1415 | 1415 | 100 |
| 460 | 20230704 | 111800 | 1615497500 | 1415 | 1415 | 1415 | 1415 | 106 |
| 461 | 20230704 | 111700 | 1615347510 | 1415 | 1416 | 1416 | 1415 | 202 |
| 462 | 20230704 | 111600 | 1615061678 | 1416 | 1414 | 1416 | 1414 | 342 |
| 463 | 20230704 | 111500 | 1614578088 | 1416 | 1413 | 1416 | 1413 | 321 |
| 464 | 20230704 | 111400 | 1614124325 | 1414 | 1414 | 1414 | 1414 | 105 |
| 465 | 20230704 | 111300 | 1613975855 | 1414 | 1415 | 1416 | 1414 | 22 |
| 466 | 20230704 | 111200 | 1613944741 | 1416 | 1416 | 1416 | 1416 | 496 |
| 467 | 20230704 | 111100 | 1613242405 | 1416 | 1417 | 1417 | 1416 | 103 |
| 468 | 20230704 | 111000 | 1613096554 | 1417 | 1417 | 1417 | 1417 | 2 |
| 469 | 20230704 | 110900 | 1613093720 | 1417 | 1417 | 1417 | 1417 | 45 |
| 470 | 20230704 | 110800 | 1613029955 | 1416 | 1416 | 1416 | 1416 | 0 |
| 471 | 20230704 | 110700 | 1613029955 | 1416 | 1416 | 1416 | 1416 | 0 |
| 472 | 20230704 | 110600 | 1613029955 | 1416 | 1415 | 1416 | 1415 | 241 |
| 473 | 20230704 | 110500 | 1612688700 | 1416 | 1414 | 1416 | 1414 | 369 |
| 474 | 20230704 | 110400 | 1612166932 | 1414 | 1414 | 1414 | 1414 | 111 |
| 475 | 20230704 | 110300 | 1612009978 | 1417 | 1417 | 1417 | 1417 | 21 |
| 476 | 20230704 | 110200 | 1611980221 | 1414 | 1417 | 1417 | 1414 | 105 |
| 477 | 20230704 | 110100 | 1611831739 | 1414 | 1417 | 1417 | 1414 | 840 |
| 478 | 20230704 | 110000 | 1610643964 | 1417 | 1417 | 1417 | 1417 | 0 |
| 479 | 20230704 | 105900 | 1610643964 | 1417 | 1417 | 1417 | 1417 | 106 |
| 480 | 20230704 | 105800 | 1610493762 | 1417 | 1417 | 1417 | 1417 | 15 |
| 481 | 20230704 | 105700 | 1610472507 | 1417 | 1413 | 1417 | 1413 | 151 |
| 482 | 20230704 | 105600 | 1610259126 | 1410 | 1410 | 1410 | 1410 | 0 |
| 483 | 20230704 | 105500 | 1610259126 | 1410 | 1410 | 1410 | 1410 | 410 |
| 484 | 20230704 | 105400 | 1609681026 | 1410 | 1410 | 1410 | 1410 | 310 |
| 485 | 20230704 | 105300 | 1609243926 | 1413 | 1413 | 1413 | 1413 | 19 |
| 486 | 20230704 | 105200 | 1609217079 | 1413 | 1413 | 1417 | 1413 | 3636 |
| 487 | 20230704 | 105100 | 1604079363 | 1413 | 1413 | 1413 | 1408 | 5192 |
| 488 | 20230704 | 105000 | 1596753879 | 1417 | 1416 | 1417 | 1412 | 4184 |
| 489 | 20230704 | 104900 | 1590838063 | 1416 | 1416 | 1416 | 1416 | 1170 |
| 490 | 20230704 | 104800 | 1589181343 | 1416 | 1416 | 1416 | 1416 | 50 |
| 491 | 20230704 | 104700 | 1589110543 | 1416 | 1416 | 1416 | 1416 | 644 |
| 492 | 20230704 | 104600 | 1588198639 | 1417 | 1417 | 1417 | 1417 | 500 |
| 493 | 20230704 | 104500 | 1587490139 | 1412 | 1412 | 1418 | 1412 | 805 |
| 494 | 20230704 | 104400 | 1586353467 | 1419 | 1412 | 1419 | 1412 | 142 |
| 495 | 20230704 | 104300 | 1586152956 | 1412 | 1419 | 1419 | 1412 | 113 |
| 496 | 20230704 | 104200 | 1585993386 | 1424 | 1424 | 1424 | 1424 | 0 |
| 497 | 20230704 | 104100 | 1585993386 | 1424 | 1424 | 1424 | 1424 | 0 |
| 498 | 20230704 | 104000 | 1585993386 | 1424 | 1421 | 1424 | 1403 | 17034 |
| 499 | 20230704 | 103900 | 1561912506 | 1421 | 1421 | 1421 | 1421 | 969 |
| 500 | 20230704 | 103800 | 1560535557 | 1421 | 1421 | 1421 | 1421 | 9 |
| 501 | 20230704 | 103700 | 1560522768 | 1421 | 1421 | 1421 | 1421 | 15 |
| 502 | 20230704 | 103600 | 1560501453 | 1421 | 1419 | 1421 | 1419 | 1466 |
| 503 | 20230704 | 103500 | 1558418940 | 1419 | 1419 | 1421 | 1419 | 285 |
| 504 | 20230704 | 103400 | 1558014511 | 1419 | 1420 | 1420 | 1419 | 4714 |
| 505 | 20230704 | 103300 | 1551321970 | 1421 | 1425 | 1425 | 1421 | 28769 |
| 506 | 20230704 | 103200 | 1510399222 | 1425 | 1427 | 1427 | 1425 | 3837 |
| 507 | 20230704 | 103100 | 1504928986 | 1428 | 1428 | 1428 | 1428 | 0 |
| 508 | 20230704 | 103000 | 1504928986 | 1428 | 1427 | 1428 | 1426 | 1542 |
| 509 | 20230704 | 102900 | 1502728581 | 1427 | 1429 | 1429 | 1427 | 1450 |
| 510 | 20230704 | 102800 | 1500657592 | 1429 | 1430 | 1430 | 1429 | 294 |
| 511 | 20230704 | 102700 | 1500237297 | 1430 | 1430 | 1430 | 1430 | 1297 |
| 512 | 20230704 | 102600 | 1498382587 | 1430 | 1430 | 1430 | 1430 | 3831 |
| 513 | 20230704 | 102500 | 1492904257 | 1431 | 1431 | 1431 | 1431 | 2 |
| 514 | 20230704 | 102400 | 1492901395 | 1430 | 1430 | 1430 | 1430 | 33 |
| 515 | 20230704 | 102300 | 1492854205 | 1430 | 1431 | 1431 | 1430 | 132 |
| 516 | 20230704 | 102200 | 1492665444 | 1434 | 1434 | 1434 | 1434 | 0 |
| 517 | 20230704 | 102100 | 1492665444 | 1434 | 1433 | 1434 | 1430 | 15755 |
| 518 | 20230704 | 102000 | 1470107627 | 1433 | 1433 | 1433 | 1433 | 1736 |
| 519 | 20230704 | 101900 | 1467619939 | 1434 | 1433 | 1434 | 1433 | 1315 |
| 520 | 20230704 | 101800 | 1465735542 | 1432 | 1432 | 1433 | 1432 | 520 |
| 521 | 20230704 | 101700 | 1464990812 | 1432 | 1432 | 1432 | 1432 | 212 |
| 522 | 20230704 | 101600 | 1464687228 | 1432 | 1432 | 1432 | 1432 | 110 |
| 523 | 20230704 | 101500 | 1464529708 | 1433 | 1433 | 1433 | 1433 | 35 |
| 524 | 20230704 | 101400 | 1464479553 | 1432 | 1432 | 1432 | 1432 | 1000 |
| 525 | 20230704 | 101300 | 1463047553 | 1432 | 1432 | 1432 | 1432 | 5044 |
| 526 | 20230704 | 101200 | 1455824545 | 1432 | 1432 | 1432 | 1432 | 7138 |
| 527 | 20230704 | 101100 | 1445602929 | 1432 | 1433 | 1433 | 1432 | 225 |
| 528 | 20230704 | 101000 | 1445280695 | 1433 | 1433 | 1433 | 1433 | 16 |
| 529 | 20230704 | 100900 | 1445257767 | 1433 | 1433 | 1433 | 1433 | 94 |
| 530 | 20230704 | 100800 | 1445123065 | 1432 | 1432 | 1432 | 1432 | 476 |
| 531 | 20230704 | 100700 | 1444441433 | 1432 | 1432 | 1432 | 1432 | 4539 |
| 532 | 20230704 | 100600 | 1437941585 | 1432 | 1432 | 1432 | 1432 | 11096 |
| 533 | 20230704 | 100500 | 1422052113 | 1432 | 1432 | 1432 | 1432 | 3090 |
| 534 | 20230704 | 100400 | 1417627233 | 1432 | 1432 | 1432 | 1432 | 100 |
| 535 | 20230704 | 100300 | 1417484033 | 1432 | 1429 | 1432 | 1429 | 1000 |
| 536 | 20230704 | 100200 | 1416054710 | 1429 | 1428 | 1429 | 1428 | 2063 |
| 537 | 20230704 | 100100 | 1413108735 | 1428 | 1429 | 1429 | 1428 | 953 |
| 538 | 20230704 | 100000 | 1411747687 | 1429 | 1429 | 1430 | 1429 | 781 |
| 539 | 20230704 | 095900 | 1410631629 | 1430 | 1430 | 1430 | 1430 | 1167 |
| 540 | 20230704 | 095800 | 1408962819 | 1432 | 1432 | 1432 | 1432 | 2398 |
| 541 | 20230704 | 095700 | 1405528883 | 1433 | 1432 | 1433 | 1432 | 397 |
| 542 | 20230704 | 095600 | 1404960280 | 1432 | 1427 | 1434 | 1427 | 5087 |
| 543 | 20230704 | 095500 | 1397693458 | 1426 | 1426 | 1427 | 1426 | 1794 |
| 544 | 20230704 | 095400 | 1395133659 | 1427 | 1427 | 1427 | 1426 | 802 |
| 545 | 20230704 | 095300 | 1393989296 | 1427 | 1427 | 1427 | 1426 | 3594 |
| 546 | 20230704 | 095200 | 1388860731 | 1427 | 1426 | 1427 | 1426 | 49 |
| 547 | 20230704 | 095100 | 1388790839 | 1426 | 1428 | 1428 | 1426 | 3462 |
| 548 | 20230704 | 095000 | 1383852912 | 1427 | 1427 | 1427 | 1427 | 1265 |
| 549 | 20230704 | 094900 | 1382047757 | 1427 | 1427 | 1432 | 1427 | 4313 |
| 550 | 20230704 | 094800 | 1375889125 | 1427 | 1428 | 1428 | 1427 | 2950 |
| 551 | 20230704 | 094700 | 1371677590 | 1428 | 1427 | 1428 | 1427 | 3464 |
| 552 | 20230704 | 094600 | 1366732301 | 1426 | 1427 | 1427 | 1426 | 500 |
| 553 | 20230704 | 094500 | 1366019100 | 1427 | 1427 | 1427 | 1427 | 1 |
| 554 | 20230704 | 094400 | 1366017673 | 1426 | 1425 | 1426 | 1425 | 374 |
| 555 | 20230704 | 094300 | 1365484719 | 1424 | 1425 | 1425 | 1424 | 522 |
| 556 | 20230704 | 094200 | 1364740902 | 1424 | 1424 | 1425 | 1424 | 1960 |
| 557 | 20230704 | 094100 | 1361949455 | 1424 | 1425 | 1426 | 1424 | 17709 |
| 558 | 20230704 | 094000 | 1336727349 | 1425 | 1426 | 1426 | 1425 | 5918 |
| 559 | 20230704 | 093900 | 1328292392 | 1425 | 1429 | 1429 | 1425 | 10786 |
| 560 | 20230704 | 093800 | 1312916937 | 1429 | 1428 | 1430 | 1428 | 618 |
| 561 | 20230704 | 093700 | 1312033333 | 1429 | 1432 | 1432 | 1429 | 58 |
| 562 | 20230704 | 093600 | 1311950397 | 1425 | 1433 | 1433 | 1425 | 6574 |
| 563 | 20230704 | 093500 | 1302553629 | 1432 | 1433 | 1433 | 1432 | 783 |
| 564 | 20230704 | 093400 | 1301431790 | 1433 | 1431 | 1433 | 1431 | 2088 |
| 565 | 20230704 | 093300 | 1298442144 | 1431 | 1433 | 1433 | 1431 | 2227 |
| 566 | 20230704 | 093200 | 1295254004 | 1433 | 1433 | 1433 | 1433 | 39 |
| 567 | 20230704 | 093100 | 1295198117 | 1430 | 1431 | 1431 | 1430 | 951 |
| 568 | 20230704 | 093000 | 1293837887 | 1430 | 1430 | 1431 | 1430 | 1428 |
| 569 | 20230704 | 092900 | 1291795716 | 1430 | 1439 | 1439 | 1430 | 6791 |
| 570 | 20230704 | 092800 | 1282072110 | 1439 | 1439 | 1439 | 1438 | 600 |
| 571 | 20230704 | 092700 | 1281208839 | 1439 | 1438 | 1439 | 1438 | 690 |
| 572 | 20230704 | 092600 | 1280215930 | 1439 | 1438 | 1441 | 1438 | 4389 |
| 573 | 20230704 | 092500 | 1273897459 | 1436 | 1431 | 1436 | 1431 | 4917 |
| 574 | 20230704 | 092400 | 1266843699 | 1431 | 1430 | 1431 | 1429 | 6313 |
| 575 | 20230704 | 092300 | 1257816462 | 1429 | 1425 | 1429 | 1424 | 9061 |
| 576 | 20230704 | 092200 | 1244894285 | 1425 | 1429 | 1429 | 1421 | 13204 |
| 577 | 20230704 | 092100 | 1226096908 | 1426 | 1428 | 1429 | 1426 | 15603 |
| 578 | 20230704 | 092000 | 1203834614 | 1429 | 1433 | 1433 | 1429 | 14722 |
| 579 | 20230704 | 091900 | 1182772852 | 1433 | 1437 | 1437 | 1433 | 2622 |
| 580 | 20230704 | 091800 | 1179013722 | 1438 | 1431 | 1438 | 1431 | 7700 |
| 581 | 20230704 | 091700 | 1167970404 | 1431 | 1438 | 1438 | 1429 | 53518 |
| 582 | 20230704 | 091600 | 1091206292 | 1438 | 1440 | 1443 | 1437 | 19788 |
| 583 | 20230704 | 091500 | 1062723387 | 1440 | 1441 | 1443 | 1439 | 9270 |
| 584 | 20230704 | 091400 | 1049377867 | 1441 | 1443 | 1443 | 1440 | 6698 |
| 585 | 20230704 | 091300 | 1039725408 | 1443 | 1443 | 1444 | 1441 | 10076 |
| 586 | 20230704 | 091200 | 1025189687 | 1444 | 1442 | 1444 | 1441 | 26402 |
| 587 | 20230704 | 091100 | 987111061 | 1441 | 1450 | 1459 | 1439 | 22945 |
| 588 | 20230704 | 091000 | 953900248 | 1450 | 1455 | 1456 | 1448 | 24172 |
| 589 | 20230704 | 090900 | 918823244 | 1456 | 1458 | 1459 | 1455 | 7553 |
| 590 | 20230704 | 090800 | 907809263 | 1459 | 1463 | 1470 | 1458 | 20416 |
| 591 | 20230704 | 090700 | 877971734 | 1463 | 1467 | 1473 | 1463 | 22440 |
| 592 | 20230704 | 090600 | 845082680 | 1465 | 1466 | 1474 | 1463 | 29579 |
| 593 | 20230704 | 090500 | 801693640 | 1465 | 1486 | 1487 | 1449 | 98962 |
| 594 | 20230704 | 090400 | 656707482 | 1489 | 1506 | 1508 | 1481 | 64019 |
| 595 | 20230704 | 090300 | 561189444 | 1506 | 1531 | 1531 | 1488 | 144244 |
| 596 | 20230704 | 090200 | 343994436 | 1527 | 1539 | 1539 | 1525 | 223815 |
| 597 | 20230704 | 090100 | 0 | 1379 | 1379 | 1379 | 1379 | 0 |
| 598 | 20230704 | 090000 | 0 | 1379 | 1379 | 1379 | 1379 | 0 |