31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 3 | 20230714 | 192800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20230714 | 192700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20230714 | 192600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20230714 | 192500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20230714 | 192400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20230714 | 192300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20230714 | 192200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20230714 | 192100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20230714 | 192000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20230714 | 191900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20230714 | 191800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20230714 | 191700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20230714 | 191600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20230714 | 191500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20230714 | 191400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20230714 | 191300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20230714 | 191200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20230714 | 191100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20230714 | 191000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20230714 | 190900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20230714 | 190800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20230714 | 190700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20230714 | 190600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20230714 | 190500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20230714 | 190400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20230714 | 190300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20230714 | 190200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20230714 | 190100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20230714 | 190000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20230714 | 185900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 33 | 20230714 | 185800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20230714 | 185700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20230714 | 185600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20230714 | 185500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20230714 | 185400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20230714 | 185300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20230714 | 185200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20230714 | 185100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20230714 | 185000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20230714 | 184900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20230714 | 184800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20230714 | 184700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20230714 | 184600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20230714 | 184500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20230714 | 184400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20230714 | 184300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20230714 | 184200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20230714 | 184100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20230714 | 184000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20230714 | 183900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20230714 | 183800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20230714 | 183700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20230714 | 183600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20230714 | 183500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20230714 | 183400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20230714 | 183300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20230714 | 183200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20230714 | 183100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20230714 | 183000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20230714 | 182900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 63 | 20230714 | 182800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20230714 | 182700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20230714 | 182600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20230714 | 182500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20230714 | 182400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20230714 | 182300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20230714 | 182200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20230714 | 182100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20230714 | 182000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20230714 | 181900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20230714 | 181800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20230714 | 181700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20230714 | 181600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20230714 | 181500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20230714 | 181400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20230714 | 181300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20230714 | 181200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20230714 | 181100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20230714 | 181000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20230714 | 180900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20230714 | 180800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20230714 | 180700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20230714 | 180600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20230714 | 180500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20230714 | 180400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20230714 | 180300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20230714 | 180200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20230714 | 180100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20230714 | 180000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20230714 | 175900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 93 | 20230714 | 175800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20230714 | 175700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20230714 | 175600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20230714 | 175500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20230714 | 175400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20230714 | 175300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20230714 | 175200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20230714 | 175100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20230714 | 175000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20230714 | 174900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20230714 | 174800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20230714 | 174700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20230714 | 174600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20230714 | 174500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20230714 | 174400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20230714 | 174300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20230714 | 174200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20230714 | 174100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20230714 | 174000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20230714 | 173900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20230714 | 173800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20230714 | 173700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20230714 | 173600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20230714 | 173500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20230714 | 173400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20230714 | 173300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20230714 | 173200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20230714 | 173100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20230714 | 173000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20230714 | 172900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 123 | 20230714 | 172800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20230714 | 172700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20230714 | 172600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20230714 | 172500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20230714 | 172400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20230714 | 172300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20230714 | 172200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20230714 | 172100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20230714 | 172000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20230714 | 171900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20230714 | 171800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20230714 | 171700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20230714 | 171600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20230714 | 171500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20230714 | 171400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20230714 | 171300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20230714 | 171200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20230714 | 171100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20230714 | 171000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20230714 | 170900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20230714 | 170800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20230714 | 170700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20230714 | 170600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20230714 | 170500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20230714 | 170400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20230714 | 170300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20230714 | 170200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20230714 | 170100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20230714 | 170000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20230714 | 165900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 153 | 20230714 | 165800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20230714 | 165700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20230714 | 165600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20230714 | 165500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20230714 | 165400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20230714 | 165300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20230714 | 165200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20230714 | 165100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20230714 | 165000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20230714 | 164900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20230714 | 164800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20230714 | 164700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20230714 | 164600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20230714 | 164500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20230714 | 164400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20230714 | 164300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20230714 | 164200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20230714 | 164100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20230714 | 164000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20230714 | 163900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20230714 | 163800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20230714 | 163700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20230714 | 163600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20230714 | 163500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20230714 | 163400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20230714 | 163300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20230714 | 163200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20230714 | 163100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20230714 | 163000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20230714 | 162900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 183 | 20230714 | 162800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20230714 | 162700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20230714 | 162600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20230714 | 162500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20230714 | 162400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20230714 | 162300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20230714 | 162200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20230714 | 162100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20230714 | 162000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20230714 | 161900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20230714 | 161800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20230714 | 161700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20230714 | 161600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20230714 | 161500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20230714 | 161400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20230714 | 161300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20230714 | 161200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20230714 | 161100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20230714 | 161000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20230714 | 160900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20230714 | 160800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20230714 | 160700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20230714 | 160600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 206 | 20230714 | 160500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 207 | 20230714 | 160400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 208 | 20230714 | 160300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 209 | 20230714 | 160200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 210 | 20230714 | 160100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 211 | 20230714 | 160000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 212 | 20230714 | 155900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 213 | 20230714 | 155800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 214 | 20230714 | 155700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 215 | 20230714 | 155600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 216 | 20230714 | 155500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 217 | 20230714 | 155400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 218 | 20230714 | 155300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 219 | 20230714 | 155200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 220 | 20230714 | 155100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 221 | 20230714 | 155000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 222 | 20230714 | 154900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 223 | 20230714 | 154800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 224 | 20230714 | 154700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 225 | 20230714 | 154600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 226 | 20230714 | 154500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 227 | 20230714 | 154400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 228 | 20230714 | 154300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 229 | 20230714 | 154200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 230 | 20230714 | 154100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 231 | 20230714 | 154000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 232 | 20230714 | 153900 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 233 | 20230714 | 153800 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 234 | 20230714 | 153700 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 235 | 20230714 | 153600 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 236 | 20230714 | 153500 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 237 | 20230714 | 153400 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 238 | 20230714 | 153300 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 239 | 20230714 | 153200 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 240 | 20230714 | 153100 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 241 | 20230714 | 153000 | 2414273700 | 7600 | 7600 | 7600 | 7600 | 5452 |
| 242 | 20230714 | 152900 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 243 | 20230714 | 152800 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 244 | 20230714 | 152700 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 245 | 20230714 | 152600 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 246 | 20230714 | 152500 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 247 | 20230714 | 152400 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 248 | 20230714 | 152300 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 249 | 20230714 | 152200 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 250 | 20230714 | 152100 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 251 | 20230714 | 152000 | 2372838500 | 7610 | 7610 | 7610 | 7610 | 0 |
| 252 | 20230714 | 151900 | 2372838500 | 7610 | 7620 | 7640 | 7610 | 254 |
| 253 | 20230714 | 151800 | 2370901310 | 7620 | 7630 | 7640 | 7620 | 1155 |
| 254 | 20230714 | 151700 | 2362099160 | 7620 | 7630 | 7630 | 7620 | 370 |
| 255 | 20230714 | 151600 | 2359278060 | 7620 | 7630 | 7640 | 7620 | 187 |
| 256 | 20230714 | 151500 | 2357851560 | 7640 | 7630 | 7640 | 7620 | 1597 |
| 257 | 20230714 | 151400 | 2345674750 | 7630 | 7650 | 7650 | 7630 | 141 |
| 258 | 20230714 | 151300 | 2344598340 | 7650 | 7640 | 7650 | 7630 | 382 |
| 259 | 20230714 | 151200 | 2341680260 | 7640 | 7640 | 7650 | 7630 | 438 |
| 260 | 20230714 | 151100 | 2338335360 | 7640 | 7640 | 7640 | 7630 | 90 |
| 261 | 20230714 | 151000 | 2337648160 | 7640 | 7640 | 7640 | 7640 | 26 |
| 262 | 20230714 | 150900 | 2337449520 | 7650 | 7640 | 7650 | 7640 | 4 |
| 263 | 20230714 | 150800 | 2337418950 | 7640 | 7640 | 7640 | 7630 | 572 |
| 264 | 20230714 | 150700 | 2333053010 | 7640 | 7640 | 7640 | 7630 | 2168 |
| 265 | 20230714 | 150600 | 2316490000 | 7650 | 7650 | 7650 | 7650 | 186 |
| 266 | 20230714 | 150500 | 2315067100 | 7660 | 7660 | 7660 | 7660 | 8 |
| 267 | 20230714 | 150400 | 2315005820 | 7650 | 7650 | 7650 | 7650 | 353 |
| 268 | 20230714 | 150300 | 2312305370 | 7650 | 7650 | 7650 | 7650 | 131 |
| 269 | 20230714 | 150200 | 2311303220 | 7650 | 7660 | 7670 | 7650 | 664 |
| 270 | 20230714 | 150100 | 2306218500 | 7660 | 7660 | 7670 | 7660 | 14 |
| 271 | 20230714 | 150000 | 2306111210 | 7660 | 7670 | 7670 | 7660 | 22 |
| 272 | 20230714 | 145900 | 2305942480 | 7680 | 7650 | 7680 | 7640 | 2505 |
| 273 | 20230714 | 145800 | 2286749360 | 7650 | 7650 | 7650 | 7640 | 993 |
| 274 | 20230714 | 145700 | 2279153900 | 7630 | 7630 | 7630 | 7630 | 131 |
| 275 | 20230714 | 145600 | 2278154370 | 7630 | 7630 | 7630 | 7630 | 116 |
| 276 | 20230714 | 145500 | 2277269290 | 7630 | 7630 | 7630 | 7630 | 17 |
| 277 | 20230714 | 145400 | 2277139580 | 7630 | 7630 | 7630 | 7630 | 123 |
| 278 | 20230714 | 145300 | 2276201090 | 7630 | 7640 | 7640 | 7630 | 50 |
| 279 | 20230714 | 145200 | 2275819250 | 7640 | 7640 | 7640 | 7640 | 14 |
| 280 | 20230714 | 145100 | 2275712290 | 7640 | 7650 | 7650 | 7640 | 17 |
| 281 | 20230714 | 145000 | 2275582370 | 7650 | 7650 | 7650 | 7640 | 375 |
| 282 | 20230714 | 144900 | 2272714190 | 7650 | 7660 | 7660 | 7650 | 3 |
| 283 | 20230714 | 144800 | 2272691230 | 7660 | 7660 | 7660 | 7660 | 0 |
| 284 | 20230714 | 144700 | 2272691230 | 7660 | 7660 | 7660 | 7660 | 6 |
| 285 | 20230714 | 144600 | 2272645270 | 7640 | 7660 | 7660 | 7640 | 18 |
| 286 | 20230714 | 144500 | 2272507710 | 7640 | 7630 | 7640 | 7630 | 1371 |
| 287 | 20230714 | 144400 | 2262038960 | 7630 | 7630 | 7630 | 7630 | 356 |
| 288 | 20230714 | 144300 | 2259322680 | 7630 | 7630 | 7630 | 7630 | 16 |
| 289 | 20230714 | 144200 | 2259200600 | 7640 | 7640 | 7640 | 7640 | 474 |
| 290 | 20230714 | 144100 | 2255579240 | 7640 | 7640 | 7640 | 7640 | 50 |
| 291 | 20230714 | 144000 | 2255197240 | 7650 | 7650 | 7650 | 7640 | 330 |
| 292 | 20230714 | 143900 | 2252672910 | 7650 | 7650 | 7650 | 7650 | 41 |
| 293 | 20230714 | 143800 | 2252359260 | 7650 | 7660 | 7660 | 7650 | 161 |
| 294 | 20230714 | 143700 | 2251126590 | 7660 | 7640 | 7660 | 7630 | 613 |
| 295 | 20230714 | 143600 | 2246437880 | 7630 | 7630 | 7630 | 7630 | 834 |
| 296 | 20230714 | 143500 | 2240074460 | 7640 | 7640 | 7660 | 7640 | 387 |
| 297 | 20230714 | 143400 | 2237114980 | 7640 | 7640 | 7640 | 7640 | 0 |
| 298 | 20230714 | 143300 | 2237114980 | 7640 | 7650 | 7650 | 7640 | 197 |
| 299 | 20230714 | 143200 | 2235608390 | 7650 | 7650 | 7650 | 7650 | 1 |
| 300 | 20230714 | 143100 | 2235600740 | 7650 | 7650 | 7650 | 7650 | 1 |
| 301 | 20230714 | 143000 | 2235593090 | 7650 | 7650 | 7650 | 7640 | 212 |
| 302 | 20230714 | 142900 | 2233971470 | 7650 | 7640 | 7650 | 7640 | 582 |
| 303 | 20230714 | 142800 | 2229524440 | 7640 | 7640 | 7640 | 7640 | 10 |
| 304 | 20230714 | 142700 | 2229448040 | 7630 | 7650 | 7660 | 7630 | 67 |
| 305 | 20230714 | 142600 | 2228935310 | 7630 | 7630 | 7630 | 7630 | 0 |
| 306 | 20230714 | 142500 | 2228935310 | 7630 | 7660 | 7660 | 7620 | 5130 |
| 307 | 20230714 | 142400 | 2189757040 | 7650 | 7650 | 7650 | 7650 | 16 |
| 308 | 20230714 | 142300 | 2189634640 | 7650 | 7650 | 7650 | 7650 | 23 |
| 309 | 20230714 | 142200 | 2189458690 | 7650 | 7650 | 7650 | 7650 | 126 |
| 310 | 20230714 | 142100 | 2188494790 | 7650 | 7650 | 7650 | 7650 | 0 |
| 311 | 20230714 | 142000 | 2188494790 | 7650 | 7650 | 7650 | 7650 | 17 |
| 312 | 20230714 | 141900 | 2188364740 | 7660 | 7660 | 7660 | 7660 | 10 |
| 313 | 20230714 | 141800 | 2188288140 | 7660 | 7660 | 7660 | 7660 | 0 |
| 314 | 20230714 | 141700 | 2188288140 | 7660 | 7660 | 7660 | 7660 | 16 |
| 315 | 20230714 | 141600 | 2188165580 | 7650 | 7650 | 7650 | 7650 | 0 |
| 316 | 20230714 | 141500 | 2188165580 | 7650 | 7650 | 7650 | 7650 | 2 |
| 317 | 20230714 | 141400 | 2188150280 | 7650 | 7650 | 7650 | 7650 | 16 |
| 318 | 20230714 | 141300 | 2188027880 | 7650 | 7650 | 7650 | 7650 | 5 |
| 319 | 20230714 | 141200 | 2187989630 | 7650 | 7650 | 7650 | 7650 | 23 |
| 320 | 20230714 | 141100 | 2187813680 | 7650 | 7650 | 7650 | 7650 | 238 |
| 321 | 20230714 | 141000 | 2185992980 | 7650 | 7650 | 7650 | 7650 | 0 |
| 322 | 20230714 | 140900 | 2185992980 | 7650 | 7680 | 7680 | 7650 | 579 |
| 323 | 20230714 | 140800 | 2181560910 | 7690 | 7660 | 7690 | 7660 | 645 |
| 324 | 20230714 | 140700 | 2176616310 | 7660 | 7670 | 7670 | 7660 | 261 |
| 325 | 20230714 | 140600 | 2174617030 | 7660 | 7670 | 7670 | 7660 | 318 |
| 326 | 20230714 | 140500 | 2172178780 | 7670 | 7670 | 7670 | 7670 | 37 |
| 327 | 20230714 | 140400 | 2171894990 | 7670 | 7670 | 7670 | 7670 | 83 |
| 328 | 20230714 | 140300 | 2171258380 | 7680 | 7670 | 7680 | 7670 | 107 |
| 329 | 20230714 | 140200 | 2170436670 | 7670 | 7670 | 7670 | 7670 | 115 |
| 330 | 20230714 | 140100 | 2169554620 | 7670 | 7670 | 7670 | 7670 | 17 |
| 331 | 20230714 | 140000 | 2169424230 | 7670 | 7670 | 7670 | 7670 | 67 |
| 332 | 20230714 | 135900 | 2168910340 | 7670 | 7670 | 7670 | 7670 | 0 |
| 333 | 20230714 | 135800 | 2168910340 | 7670 | 7680 | 7680 | 7670 | 27 |
| 334 | 20230714 | 135700 | 2168703140 | 7680 | 7680 | 7680 | 7680 | 477 |
| 335 | 20230714 | 135600 | 2165039780 | 7680 | 7680 | 7680 | 7680 | 427 |
| 336 | 20230714 | 135500 | 2161760420 | 7700 | 7720 | 7720 | 7700 | 167 |
| 337 | 20230714 | 135400 | 2160473950 | 7700 | 7710 | 7710 | 7700 | 2313 |
| 338 | 20230714 | 135300 | 2142640950 | 7710 | 7690 | 7710 | 7690 | 1105 |
| 339 | 20230714 | 135200 | 2134134860 | 7690 | 7690 | 7690 | 7690 | 1 |
| 340 | 20230714 | 135100 | 2134127170 | 7680 | 7680 | 7680 | 7680 | 98 |
| 341 | 20230714 | 135000 | 2133374530 | 7680 | 7680 | 7680 | 7670 | 386 |
| 342 | 20230714 | 134900 | 2130410060 | 7680 | 7680 | 7680 | 7680 | 151 |
| 343 | 20230714 | 134800 | 2129250380 | 7680 | 7690 | 7690 | 7680 | 434 |
| 344 | 20230714 | 134700 | 2125917140 | 7670 | 7670 | 7670 | 7670 | 63 |
| 345 | 20230714 | 134600 | 2125433930 | 7670 | 7670 | 7670 | 7670 | 85 |
| 346 | 20230714 | 134500 | 2124781980 | 7690 | 7670 | 7690 | 7670 | 20 |
| 347 | 20230714 | 134400 | 2124628500 | 7690 | 7650 | 7690 | 7650 | 2148 |
| 348 | 20230714 | 134300 | 2108134540 | 7650 | 7650 | 7650 | 7650 | 1 |
| 349 | 20230714 | 134200 | 2108126890 | 7650 | 7650 | 7650 | 7650 | 218 |
| 350 | 20230714 | 134100 | 2106459190 | 7650 | 7640 | 7650 | 7640 | 32 |
| 351 | 20230714 | 134000 | 2106214580 | 7650 | 7650 | 7650 | 7650 | 60 |
| 352 | 20230714 | 133900 | 2105755580 | 7660 | 7660 | 7660 | 7660 | 10 |
| 353 | 20230714 | 133800 | 2105678980 | 7640 | 7640 | 7640 | 7640 | 16 |
| 354 | 20230714 | 133700 | 2105556740 | 7670 | 7640 | 7670 | 7640 | 228 |
| 355 | 20230714 | 133600 | 2103809780 | 7640 | 7660 | 7660 | 7640 | 25 |
| 356 | 20230714 | 133500 | 2103618760 | 7660 | 7640 | 7660 | 7640 | 37 |
| 357 | 20230714 | 133400 | 2103335680 | 7650 | 7650 | 7650 | 7650 | 2 |
| 358 | 20230714 | 133300 | 2103320380 | 7640 | 7650 | 7650 | 7640 | 222 |
| 359 | 20230714 | 133200 | 2101622210 | 7650 | 7650 | 7650 | 7650 | 17 |
| 360 | 20230714 | 133100 | 2101492160 | 7670 | 7640 | 7670 | 7640 | 519 |
| 361 | 20230714 | 133000 | 2097526970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 362 | 20230714 | 132900 | 2097526970 | 7640 | 7640 | 7670 | 7640 | 222 |
| 363 | 20230714 | 132800 | 2095830830 | 7670 | 7640 | 7670 | 7640 | 318 |
| 364 | 20230714 | 132700 | 2093401250 | 7640 | 7660 | 7680 | 7640 | 170 |
| 365 | 20230714 | 132600 | 2092100990 | 7680 | 7680 | 7680 | 7680 | 44 |
| 366 | 20230714 | 132500 | 2091763070 | 7690 | 7650 | 7690 | 7640 | 1175 |
| 367 | 20230714 | 132400 | 2082762560 | 7650 | 7650 | 7650 | 7650 | 76 |
| 368 | 20230714 | 132300 | 2082181160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 369 | 20230714 | 132200 | 2082181160 | 7650 | 7640 | 7650 | 7640 | 170 |
| 370 | 20230714 | 132100 | 2080882310 | 7640 | 7640 | 7640 | 7640 | 34 |
| 371 | 20230714 | 132000 | 2080622550 | 7640 | 7640 | 7640 | 7640 | 11 |
| 372 | 20230714 | 131900 | 2080538510 | 7630 | 7630 | 7630 | 7630 | 76 |
| 373 | 20230714 | 131800 | 2079958630 | 7630 | 7630 | 7630 | 7630 | 110 |
| 374 | 20230714 | 131700 | 2079119330 | 7630 | 7630 | 7630 | 7630 | 10 |
| 375 | 20230714 | 131600 | 2079043030 | 7630 | 7630 | 7630 | 7630 | 135 |
| 376 | 20230714 | 131500 | 2078012980 | 7620 | 7630 | 7630 | 7620 | 226 |
| 377 | 20230714 | 131400 | 2076289930 | 7630 | 7630 | 7630 | 7630 | 31 |
| 378 | 20230714 | 131300 | 2076053400 | 7620 | 7620 | 7620 | 7620 | 0 |
| 379 | 20230714 | 131200 | 2076053400 | 7620 | 7640 | 7640 | 7620 | 20 |
| 380 | 20230714 | 131100 | 2075900980 | 7640 | 7640 | 7640 | 7640 | 2 |
| 381 | 20230714 | 131000 | 2075885700 | 7650 | 7650 | 7650 | 7620 | 180 |
| 382 | 20230714 | 130900 | 2074513810 | 7620 | 7630 | 7630 | 7620 | 256 |
| 383 | 20230714 | 130800 | 2072560690 | 7640 | 7640 | 7640 | 7640 | 3 |
| 384 | 20230714 | 130700 | 2072537770 | 7640 | 7640 | 7640 | 7640 | 70 |
| 385 | 20230714 | 130600 | 2072002970 | 7640 | 7620 | 7640 | 7620 | 865 |
| 386 | 20230714 | 130500 | 2065399710 | 7630 | 7630 | 7630 | 7630 | 50 |
| 387 | 20230714 | 130400 | 2065018210 | 7620 | 7640 | 7640 | 7620 | 579 |
| 388 | 20230714 | 130300 | 2060597490 | 7660 | 7660 | 7660 | 7660 | 1 |
| 389 | 20230714 | 130200 | 2060589830 | 7630 | 7660 | 7660 | 7630 | 84 |
| 390 | 20230714 | 130100 | 2059947890 | 7670 | 7640 | 7670 | 7640 | 1405 |
| 391 | 20230714 | 130000 | 2049210830 | 7640 | 7640 | 7640 | 7640 | 10 |
| 392 | 20230714 | 125900 | 2049134430 | 7640 | 7630 | 7640 | 7620 | 598 |
| 393 | 20230714 | 125800 | 2044571830 | 7620 | 7620 | 7620 | 7620 | 74 |
| 394 | 20230714 | 125700 | 2044007950 | 7620 | 7620 | 7620 | 7620 | 4 |
| 395 | 20230714 | 125600 | 2043977470 | 7630 | 7600 | 7630 | 7600 | 17 |
| 396 | 20230714 | 125500 | 2043848240 | 7630 | 7620 | 7630 | 7600 | 105 |
| 397 | 20230714 | 125400 | 2043049460 | 7620 | 7620 | 7620 | 7620 | 1 |
| 398 | 20230714 | 125300 | 2043041840 | 7620 | 7610 | 7620 | 7610 | 28 |
| 399 | 20230714 | 125200 | 2042828750 | 7610 | 7620 | 7620 | 7610 | 17 |
| 400 | 20230714 | 125100 | 2042699280 | 7620 | 7600 | 7620 | 7600 | 105 |
| 401 | 20230714 | 125000 | 2041900480 | 7620 | 7610 | 7620 | 7610 | 628 |
| 402 | 20230714 | 124900 | 2037116160 | 7610 | 7610 | 7610 | 7610 | 186 |
| 403 | 20230714 | 124800 | 2035700700 | 7610 | 7610 | 7610 | 7610 | 51 |
| 404 | 20230714 | 124700 | 2035312590 | 7590 | 7590 | 7590 | 7590 | 0 |
| 405 | 20230714 | 124600 | 2035312590 | 7590 | 7590 | 7600 | 7590 | 123 |
| 406 | 20230714 | 124500 | 2034379010 | 7580 | 7580 | 7580 | 7580 | 104 |
| 407 | 20230714 | 124400 | 2033590690 | 7590 | 7560 | 7590 | 7560 | 638 |
| 408 | 20230714 | 124300 | 2028756530 | 7560 | 7580 | 7590 | 7560 | 2206 |
| 409 | 20230714 | 124200 | 2012063580 | 7590 | 7590 | 7590 | 7590 | 1 |
| 410 | 20230714 | 124100 | 2012055990 | 7590 | 7590 | 7590 | 7590 | 1 |
| 411 | 20230714 | 124000 | 2012048400 | 7570 | 7580 | 7580 | 7570 | 127 |
| 412 | 20230714 | 123900 | 2011086980 | 7580 | 7580 | 7580 | 7580 | 271 |
| 413 | 20230714 | 123800 | 2009032800 | 7580 | 7580 | 7580 | 7580 | 34 |
| 414 | 20230714 | 123700 | 2008775080 | 7570 | 7590 | 7590 | 7570 | 709 |
| 415 | 20230714 | 123600 | 2003407830 | 7570 | 7590 | 7590 | 7570 | 3194 |
| 416 | 20230714 | 123500 | 1979182500 | 7600 | 7610 | 7610 | 7600 | 1485 |
| 417 | 20230714 | 123400 | 1967894770 | 7620 | 7610 | 7620 | 7610 | 56 |
| 418 | 20230714 | 123300 | 1967468060 | 7620 | 7620 | 7630 | 7620 | 3 |
| 419 | 20230714 | 123200 | 1967445190 | 7620 | 7620 | 7620 | 7620 | 4 |
| 420 | 20230714 | 123100 | 1967414710 | 7620 | 7630 | 7630 | 7620 | 19 |
| 421 | 20230714 | 123000 | 1967269870 | 7610 | 7600 | 7610 | 7600 | 1921 |
| 422 | 20230714 | 122900 | 1952669260 | 7610 | 7610 | 7610 | 7610 | 339 |
| 423 | 20230714 | 122800 | 1950089470 | 7600 | 7620 | 7620 | 7600 | 1285 |
| 424 | 20230714 | 122700 | 1940315200 | 7610 | 7620 | 7620 | 7610 | 266 |
| 425 | 20230714 | 122600 | 1938290930 | 7630 | 7630 | 7630 | 7630 | 0 |
| 426 | 20230714 | 122500 | 1938290930 | 7630 | 7610 | 7630 | 7610 | 536 |
| 427 | 20230714 | 122400 | 1934207620 | 7620 | 7620 | 7620 | 7620 | 577 |
| 428 | 20230714 | 122300 | 1929810880 | 7610 | 7620 | 7620 | 7610 | 51 |
| 429 | 20230714 | 122200 | 1929422730 | 7620 | 7610 | 7620 | 7610 | 183 |
| 430 | 20230714 | 122100 | 1928030040 | 7620 | 7620 | 7620 | 7620 | 9 |
| 431 | 20230714 | 122000 | 1927961460 | 7610 | 7630 | 7630 | 7610 | 637 |
| 432 | 20230714 | 121900 | 1923109220 | 7630 | 7630 | 7630 | 7630 | 0 |
| 433 | 20230714 | 121800 | 1923109220 | 7630 | 7630 | 7630 | 7630 | 23 |
| 434 | 20230714 | 121700 | 1922933730 | 7630 | 7630 | 7630 | 7630 | 6 |
| 435 | 20230714 | 121600 | 1922887950 | 7630 | 7630 | 7630 | 7630 | 117 |
| 436 | 20230714 | 121500 | 1921995240 | 7630 | 7630 | 7630 | 7630 | 317 |
| 437 | 20230714 | 121400 | 1919576530 | 7630 | 7630 | 7630 | 7630 | 174 |
| 438 | 20230714 | 121300 | 1918248910 | 7630 | 7650 | 7660 | 7630 | 1106 |
| 439 | 20230714 | 121200 | 1909792820 | 7650 | 7640 | 7650 | 7640 | 130 |
| 440 | 20230714 | 121100 | 1908798450 | 7640 | 7640 | 7640 | 7640 | 19 |
| 441 | 20230714 | 121000 | 1908653290 | 7620 | 7620 | 7640 | 7620 | 121 |
| 442 | 20230714 | 120900 | 1907731250 | 7640 | 7640 | 7640 | 7640 | 0 |
| 443 | 20230714 | 120800 | 1907731250 | 7640 | 7640 | 7640 | 7640 | 102 |
| 444 | 20230714 | 120700 | 1906951970 | 7610 | 7610 | 7610 | 7610 | 16 |
| 445 | 20230714 | 120600 | 1906830210 | 7610 | 7610 | 7610 | 7610 | 495 |
| 446 | 20230714 | 120500 | 1903063260 | 7610 | 7610 | 7610 | 7610 | 604 |
| 447 | 20230714 | 120400 | 1898466820 | 7610 | 7620 | 7620 | 7610 | 18 |
| 448 | 20230714 | 120300 | 1898329830 | 7620 | 7620 | 7620 | 7620 | 479 |
| 449 | 20230714 | 120200 | 1894679850 | 7620 | 7610 | 7620 | 7610 | 158 |
| 450 | 20230714 | 120100 | 1893476720 | 7610 | 7620 | 7620 | 7610 | 116 |
| 451 | 20230714 | 120000 | 1892592960 | 7610 | 7610 | 7610 | 7610 | 712 |
| 452 | 20230714 | 115900 | 1887174640 | 7620 | 7620 | 7620 | 7610 | 760 |
| 453 | 20230714 | 115800 | 1881386540 | 7610 | 7610 | 7610 | 7610 | 85 |
| 454 | 20230714 | 115700 | 1880739690 | 7610 | 7620 | 7620 | 7610 | 519 |
| 455 | 20230714 | 115600 | 1876789330 | 7610 | 7620 | 7620 | 7610 | 194 |
| 456 | 20230714 | 115500 | 1875312060 | 7620 | 7610 | 7620 | 7610 | 261 |
| 457 | 20230714 | 115400 | 1873325140 | 7610 | 7620 | 7620 | 7610 | 197 |
| 458 | 20230714 | 115300 | 1871825460 | 7610 | 7620 | 7620 | 7610 | 476 |
| 459 | 20230714 | 115200 | 1868199630 | 7620 | 7620 | 7620 | 7620 | 220 |
| 460 | 20230714 | 115100 | 1866523230 | 7620 | 7620 | 7620 | 7620 | 101 |
| 461 | 20230714 | 115000 | 1865753610 | 7620 | 7620 | 7620 | 7620 | 963 |
| 462 | 20230714 | 114900 | 1858415550 | 7630 | 7630 | 7630 | 7620 | 1509 |
| 463 | 20230714 | 114800 | 1846902420 | 7640 | 7650 | 7650 | 7630 | 44 |
| 464 | 20230714 | 114700 | 1846566340 | 7640 | 7640 | 7640 | 7640 | 52 |
| 465 | 20230714 | 114600 | 1846169060 | 7640 | 7640 | 7650 | 7640 | 277 |
| 466 | 20230714 | 114500 | 1844052750 | 7640 | 7640 | 7640 | 7640 | 133 |
| 467 | 20230714 | 114400 | 1843036630 | 7640 | 7650 | 7650 | 7640 | 22 |
| 468 | 20230714 | 114300 | 1842868500 | 7650 | 7650 | 7650 | 7650 | 13 |
| 469 | 20230714 | 114200 | 1842769050 | 7640 | 7640 | 7640 | 7640 | 151 |
| 470 | 20230714 | 114100 | 1841615410 | 7640 | 7640 | 7640 | 7640 | 117 |
| 471 | 20230714 | 114000 | 1840721530 | 7640 | 7640 | 7640 | 7640 | 475 |
| 472 | 20230714 | 113900 | 1837092530 | 7650 | 7650 | 7650 | 7650 | 10 |
| 473 | 20230714 | 113800 | 1837016030 | 7650 | 7660 | 7660 | 7630 | 55 |
| 474 | 20230714 | 113700 | 1836595470 | 7650 | 7640 | 7650 | 7630 | 88 |
| 475 | 20230714 | 113600 | 1835923300 | 7640 | 7640 | 7640 | 7640 | 363 |
| 476 | 20230714 | 113500 | 1833149980 | 7640 | 7640 | 7650 | 7640 | 589 |
| 477 | 20230714 | 113400 | 1828648720 | 7650 | 7650 | 7650 | 7650 | 721 |
| 478 | 20230714 | 113300 | 1823133070 | 7650 | 7660 | 7660 | 7650 | 2000 |
| 479 | 20230714 | 113200 | 1807822170 | 7660 | 7660 | 7670 | 7660 | 314 |
| 480 | 20230714 | 113100 | 1805416920 | 7660 | 7660 | 7660 | 7660 | 16 |
| 481 | 20230714 | 113000 | 1805294360 | 7660 | 7660 | 7660 | 7660 | 1064 |
| 482 | 20230714 | 112900 | 1797144120 | 7670 | 7670 | 7670 | 7670 | 100 |
| 483 | 20230714 | 112800 | 1796377120 | 7670 | 7670 | 7670 | 7670 | 16 |
| 484 | 20230714 | 112700 | 1796254400 | 7680 | 7680 | 7680 | 7680 | 15 |
| 485 | 20230714 | 112600 | 1796139200 | 7680 | 7680 | 7680 | 7680 | 20 |
| 486 | 20230714 | 112500 | 1795985600 | 7660 | 7660 | 7660 | 7660 | 121 |
| 487 | 20230714 | 112400 | 1795058740 | 7680 | 7680 | 7680 | 7680 | 0 |
| 488 | 20230714 | 112300 | 1795058740 | 7680 | 7680 | 7680 | 7680 | 502 |
| 489 | 20230714 | 112200 | 1791203380 | 7660 | 7670 | 7670 | 7660 | 263 |
| 490 | 20230714 | 112100 | 1789188790 | 7670 | 7680 | 7680 | 7670 | 927 |
| 491 | 20230714 | 112000 | 1782078650 | 7680 | 7670 | 7680 | 7670 | 129 |
| 492 | 20230714 | 111900 | 1781088970 | 7680 | 7680 | 7680 | 7680 | 953 |
| 493 | 20230714 | 111800 | 1773769930 | 7670 | 7680 | 7680 | 7670 | 62 |
| 494 | 20230714 | 111700 | 1773293940 | 7680 | 7680 | 7680 | 7680 | 2 |
| 495 | 20230714 | 111600 | 1773278580 | 7670 | 7670 | 7670 | 7650 | 226 |
| 496 | 20230714 | 111500 | 1771545520 | 7650 | 7660 | 7660 | 7650 | 377 |
| 497 | 20230714 | 111400 | 1768660680 | 7680 | 7670 | 7680 | 7670 | 233 |
| 498 | 20230714 | 111300 | 1766872540 | 7670 | 7660 | 7670 | 7660 | 482 |
| 499 | 20230714 | 111200 | 1763180120 | 7660 | 7670 | 7670 | 7660 | 445 |
| 500 | 20230714 | 111100 | 1759766990 | 7660 | 7660 | 7660 | 7660 | 167 |
| 501 | 20230714 | 111000 | 1758487770 | 7660 | 7650 | 7660 | 7650 | 388 |
| 502 | 20230714 | 110900 | 1755519550 | 7650 | 7660 | 7670 | 7650 | 1001 |
| 503 | 20230714 | 110800 | 1747852010 | 7660 | 7680 | 7680 | 7650 | 3380 |
| 504 | 20230714 | 110700 | 1721985060 | 7690 | 7700 | 7700 | 7660 | 1848 |
| 505 | 20230714 | 110600 | 1707816390 | 7680 | 7680 | 7700 | 7680 | 1174 |
| 506 | 20230714 | 110500 | 1698799870 | 7680 | 7680 | 7680 | 7680 | 278 |
| 507 | 20230714 | 110400 | 1696664830 | 7690 | 7700 | 7700 | 7680 | 80 |
| 508 | 20230714 | 110300 | 1696050380 | 7680 | 7680 | 7700 | 7680 | 92 |
| 509 | 20230714 | 110200 | 1695342520 | 7690 | 7690 | 7690 | 7690 | 76 |
| 510 | 20230714 | 110100 | 1694758080 | 7690 | 7690 | 7700 | 7690 | 72 |
| 511 | 20230714 | 110000 | 1694204340 | 7700 | 7680 | 7700 | 7680 | 759 |
| 512 | 20230714 | 105900 | 1688364490 | 7690 | 7670 | 7710 | 7670 | 1220 |
| 513 | 20230714 | 105800 | 1679003820 | 7670 | 7710 | 7710 | 7670 | 2481 |
| 514 | 20230714 | 105700 | 1659937030 | 7720 | 7720 | 7720 | 7720 | 46 |
| 515 | 20230714 | 105600 | 1659581910 | 7720 | 7720 | 7730 | 7720 | 768 |
| 516 | 20230714 | 105500 | 1653651190 | 7720 | 7720 | 7720 | 7690 | 5218 |
| 517 | 20230714 | 105400 | 1613466820 | 7720 | 7720 | 7730 | 7720 | 376 |
| 518 | 20230714 | 105300 | 1610561310 | 7730 | 7730 | 7730 | 7730 | 56 |
| 519 | 20230714 | 105200 | 1610128430 | 7740 | 7730 | 7740 | 7720 | 686 |
| 520 | 20230714 | 105100 | 1604832190 | 7720 | 7740 | 7740 | 7720 | 15 |
| 521 | 20230714 | 105000 | 1604716240 | 7720 | 7730 | 7730 | 7720 | 687 |
| 522 | 20230714 | 104900 | 1599406430 | 7740 | 7740 | 7740 | 7710 | 3173 |
| 523 | 20230714 | 104800 | 1574928350 | 7750 | 7750 | 7750 | 7750 | 17 |
| 524 | 20230714 | 104700 | 1574796600 | 7750 | 7750 | 7750 | 7750 | 37 |
| 525 | 20230714 | 104600 | 1574509850 | 7750 | 7750 | 7750 | 7750 | 292 |
| 526 | 20230714 | 104500 | 1572246850 | 7750 | 7750 | 7750 | 7720 | 795 |
| 527 | 20230714 | 104400 | 1566087730 | 7720 | 7760 | 7760 | 7720 | 2186 |
| 528 | 20230714 | 104300 | 1549201590 | 7760 | 7750 | 7760 | 7750 | 285 |
| 529 | 20230714 | 104200 | 1546992830 | 7760 | 7760 | 7760 | 7750 | 32 |
| 530 | 20230714 | 104100 | 1546744810 | 7730 | 7740 | 7750 | 7730 | 3334 |
| 531 | 20230714 | 104000 | 1520954100 | 7750 | 7750 | 7750 | 7740 | 1664 |
| 532 | 20230714 | 103900 | 1508071080 | 7750 | 7750 | 7760 | 7750 | 92 |
| 533 | 20230714 | 103800 | 1507357900 | 7750 | 7750 | 7760 | 7740 | 452 |
| 534 | 20230714 | 103700 | 1503855030 | 7760 | 7770 | 7770 | 7750 | 151 |
| 535 | 20230714 | 103600 | 1502684350 | 7750 | 7760 | 7760 | 7750 | 157 |
| 536 | 20230714 | 103500 | 1501466480 | 7760 | 7770 | 7770 | 7750 | 47 |
| 537 | 20230714 | 103400 | 1501101810 | 7760 | 7770 | 7770 | 7760 | 38 |
| 538 | 20230714 | 103300 | 1500806920 | 7770 | 7750 | 7770 | 7750 | 191 |
| 539 | 20230714 | 103200 | 1499326650 | 7750 | 7770 | 7780 | 7750 | 276 |
| 540 | 20230714 | 103100 | 1497183190 | 7770 | 7770 | 7770 | 7770 | 230 |
| 541 | 20230714 | 103000 | 1495396090 | 7780 | 7790 | 7790 | 7780 | 2 |
| 542 | 20230714 | 102900 | 1495380520 | 7750 | 7780 | 7780 | 7750 | 604 |
| 543 | 20230714 | 102800 | 1490699200 | 7790 | 7770 | 7790 | 7750 | 537 |
| 544 | 20230714 | 102700 | 1486533370 | 7770 | 7770 | 7780 | 7770 | 208 |
| 545 | 20230714 | 102600 | 1484917200 | 7760 | 7780 | 7780 | 7760 | 169 |
| 546 | 20230714 | 102500 | 1483605020 | 7780 | 7790 | 7790 | 7780 | 39 |
| 547 | 20230714 | 102400 | 1483301580 | 7750 | 7750 | 7770 | 7750 | 1085 |
| 548 | 20230714 | 102300 | 1474892800 | 7750 | 7790 | 7790 | 7750 | 1968 |
| 549 | 20230714 | 102200 | 1459622650 | 7770 | 7790 | 7790 | 7770 | 779 |
| 550 | 20230714 | 102100 | 1453564600 | 7790 | 7780 | 7800 | 7780 | 98 |
| 551 | 20230714 | 102000 | 1452801750 | 7790 | 7800 | 7810 | 7780 | 1209 |
| 552 | 20230714 | 101900 | 1443389040 | 7790 | 7800 | 7800 | 7790 | 156 |
| 553 | 20230714 | 101800 | 1442173480 | 7810 | 7790 | 7810 | 7790 | 100 |
| 554 | 20230714 | 101700 | 1441394180 | 7790 | 7810 | 7810 | 7790 | 5963 |
| 555 | 20230714 | 101600 | 1394889160 | 7830 | 7830 | 7830 | 7820 | 115 |
| 556 | 20230714 | 101500 | 1393989430 | 7830 | 7820 | 7830 | 7820 | 237 |
| 557 | 20230714 | 101400 | 1392134170 | 7820 | 7820 | 7820 | 7810 | 128 |
| 558 | 20230714 | 101300 | 1391133580 | 7820 | 7810 | 7820 | 7810 | 40 |
| 559 | 20230714 | 101200 | 1390821140 | 7820 | 7810 | 7830 | 7810 | 376 |
| 560 | 20230714 | 101100 | 1387882710 | 7820 | 7820 | 7820 | 7810 | 68 |
| 561 | 20230714 | 101000 | 1387351260 | 7820 | 7810 | 7830 | 7800 | 146 |
| 562 | 20230714 | 100900 | 1386210490 | 7810 | 7820 | 7820 | 7800 | 50 |
| 563 | 20230714 | 100800 | 1385820310 | 7810 | 7800 | 7810 | 7790 | 204 |
| 564 | 20230714 | 100700 | 1384229010 | 7800 | 7810 | 7810 | 7800 | 150 |
| 565 | 20230714 | 100600 | 1383058010 | 7780 | 7810 | 7810 | 7780 | 37 |
| 566 | 20230714 | 100500 | 1382770120 | 7780 | 7780 | 7810 | 7780 | 243 |
| 567 | 20230714 | 100400 | 1380878970 | 7780 | 7810 | 7810 | 7780 | 115 |
| 568 | 20230714 | 100300 | 1379982380 | 7810 | 7800 | 7810 | 7800 | 68 |
| 569 | 20230714 | 100200 | 1379451700 | 7800 | 7770 | 7800 | 7770 | 721 |
| 570 | 20230714 | 100100 | 1373841990 | 7780 | 7800 | 7810 | 7780 | 203 |
| 571 | 20230714 | 100000 | 1372258970 | 7810 | 7810 | 7810 | 7800 | 99 |
| 572 | 20230714 | 095900 | 1371486700 | 7810 | 7790 | 7810 | 7790 | 525 |
| 573 | 20230714 | 095800 | 1367392690 | 7800 | 7780 | 7800 | 7770 | 238 |
| 574 | 20230714 | 095700 | 1365539510 | 7790 | 7760 | 7790 | 7760 | 1200 |
| 575 | 20230714 | 095600 | 1356211550 | 7760 | 7760 | 7760 | 7760 | 22 |
| 576 | 20230714 | 095500 | 1356040830 | 7740 | 7760 | 7760 | 7740 | 1302 |
| 577 | 20230714 | 095400 | 1345955980 | 7760 | 7760 | 7760 | 7750 | 634 |
| 578 | 20230714 | 095300 | 1341040460 | 7760 | 7760 | 7760 | 7740 | 1175 |
| 579 | 20230714 | 095200 | 1331936450 | 7760 | 7760 | 7760 | 7750 | 1083 |
| 580 | 20230714 | 095100 | 1323532580 | 7760 | 7760 | 7760 | 7740 | 505 |
| 581 | 20230714 | 095000 | 1319615310 | 7760 | 7730 | 7760 | 7730 | 1813 |
| 582 | 20230714 | 094900 | 1305575480 | 7750 | 7760 | 7760 | 7710 | 6930 |
| 583 | 20230714 | 094800 | 1251972050 | 7760 | 7770 | 7790 | 7750 | 6428 |
| 584 | 20230714 | 094700 | 1202067340 | 7770 | 7790 | 7800 | 7770 | 4340 |
| 585 | 20230714 | 094600 | 1168292610 | 7800 | 7800 | 7810 | 7800 | 860 |
| 586 | 20230714 | 094500 | 1161584600 | 7800 | 7810 | 7810 | 7790 | 1494 |
| 587 | 20230714 | 094400 | 1149932270 | 7810 | 7810 | 7820 | 7800 | 3222 |
| 588 | 20230714 | 094300 | 1124795950 | 7810 | 7810 | 7830 | 7800 | 1883 |
| 589 | 20230714 | 094200 | 1110089650 | 7810 | 7800 | 7810 | 7790 | 3746 |
| 590 | 20230714 | 094100 | 1080864230 | 7800 | 7840 | 7850 | 7800 | 4488 |
| 591 | 20230714 | 094000 | 1045775880 | 7840 | 7840 | 7850 | 7830 | 2440 |
| 592 | 20230714 | 093900 | 1026664470 | 7840 | 7880 | 7880 | 7830 | 5641 |
| 593 | 20230714 | 093800 | 982362700 | 7880 | 7870 | 7880 | 7870 | 901 |
| 594 | 20230714 | 093700 | 975271800 | 7880 | 7910 | 7910 | 7880 | 502 |
| 595 | 20230714 | 093600 | 971311600 | 7910 | 7880 | 7910 | 7880 | 1923 |
| 596 | 20230714 | 093500 | 956119870 | 7880 | 7870 | 7890 | 7870 | 1517 |
| 597 | 20230714 | 093400 | 944161730 | 7870 | 7880 | 7900 | 7870 | 806 |
| 598 | 20230714 | 093300 | 937802470 | 7890 | 7870 | 7900 | 7860 | 1526 |
| 599 | 20230714 | 093200 | 925775470 | 7870 | 7860 | 7870 | 7860 | 1219 |
| 600 | 20230714 | 093100 | 916190230 | 7870 | 7880 | 7890 | 7860 | 3048 |
| 601 | 20230714 | 093000 | 892211690 | 7880 | 7890 | 7900 | 7880 | 333 |
| 602 | 20230714 | 092900 | 889587330 | 7890 | 7880 | 7890 | 7880 | 1394 |
| 603 | 20230714 | 092800 | 878593440 | 7890 | 7880 | 7900 | 7880 | 885 |
| 604 | 20230714 | 092700 | 871616360 | 7880 | 7880 | 7880 | 7870 | 173 |
| 605 | 20230714 | 092600 | 870254770 | 7880 | 7880 | 7880 | 7870 | 1107 |
| 606 | 20230714 | 092500 | 861535390 | 7880 | 7880 | 7880 | 7870 | 895 |
| 607 | 20230714 | 092400 | 854483290 | 7890 | 7890 | 7890 | 7880 | 368 |
| 608 | 20230714 | 092300 | 851582140 | 7880 | 7870 | 7890 | 7870 | 465 |
| 609 | 20230714 | 092200 | 847919430 | 7860 | 7860 | 7880 | 7860 | 983 |
| 610 | 20230714 | 092100 | 840193010 | 7860 | 7910 | 7910 | 7860 | 1952 |
| 611 | 20230714 | 092000 | 824811430 | 7900 | 7900 | 7910 | 7880 | 1287 |
| 612 | 20230714 | 091900 | 814638450 | 7870 | 7860 | 7880 | 7860 | 1359 |
| 613 | 20230714 | 091800 | 803942900 | 7860 | 7860 | 7860 | 7840 | 2971 |
| 614 | 20230714 | 091700 | 780634970 | 7850 | 7860 | 7870 | 7850 | 1579 |
| 615 | 20230714 | 091600 | 768235630 | 7860 | 7850 | 7870 | 7850 | 1431 |
| 616 | 20230714 | 091500 | 757001320 | 7850 | 7850 | 7870 | 7850 | 2180 |
| 617 | 20230714 | 091400 | 739859280 | 7870 | 7850 | 7870 | 7850 | 3848 |
| 618 | 20230714 | 091300 | 709645310 | 7860 | 7870 | 7870 | 7850 | 2404 |
| 619 | 20230714 | 091200 | 690752240 | 7870 | 7890 | 7890 | 7860 | 1574 |
| 620 | 20230714 | 091100 | 678369190 | 7900 | 7870 | 7910 | 7860 | 6368 |
| 621 | 20230714 | 091000 | 628234580 | 7860 | 7880 | 7880 | 7860 | 5143 |
| 622 | 20230714 | 090900 | 587774380 | 7880 | 7900 | 7910 | 7880 | 2168 |
| 623 | 20230714 | 090800 | 570668920 | 7910 | 7890 | 7910 | 7860 | 4912 |
| 624 | 20230714 | 090700 | 531944450 | 7870 | 7930 | 7930 | 7840 | 15291 |
| 625 | 20230714 | 090600 | 411327420 | 7930 | 7980 | 7980 | 7930 | 1392 |
| 626 | 20230714 | 090500 | 400226040 | 7980 | 7890 | 7990 | 7890 | 3330 |
| 627 | 20230714 | 090400 | 373805610 | 7920 | 7920 | 7920 | 7890 | 13243 |
| 628 | 20230714 | 090300 | 269195930 | 7930 | 7930 | 7940 | 7920 | 1800 |
| 629 | 20230714 | 090200 | 254922140 | 7950 | 7900 | 7950 | 7900 | 7130 |
| 630 | 20230714 | 090100 | 198552660 | 7900 | 7900 | 7980 | 7880 | 6635 |
| 631 | 20230714 | 090000 | 146063840 | 7910 | 7940 | 7950 | 7900 | 18053 |