33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 3 | 20230714 | 191500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 4 | 20230714 | 191400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 5 | 20230714 | 191300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 6 | 20230714 | 191200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 7 | 20230714 | 191100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 8 | 20230714 | 191000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 9 | 20230714 | 190900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 10 | 20230714 | 190800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 11 | 20230714 | 190700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 12 | 20230714 | 190600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 13 | 20230714 | 190500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 14 | 20230714 | 190400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 15 | 20230714 | 190300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 16 | 20230714 | 190200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 17 | 20230714 | 190100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 18 | 20230714 | 190000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 19 | 20230714 | 185900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 20 | 20230714 | 185800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 21 | 20230714 | 185700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 22 | 20230714 | 185600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 23 | 20230714 | 185500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 24 | 20230714 | 185400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 25 | 20230714 | 185300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 26 | 20230714 | 185200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 27 | 20230714 | 185100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 28 | 20230714 | 185000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 29 | 20230714 | 184900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 30 | 20230714 | 184800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 31 | 20230714 | 184700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 32 | 20230714 | 184600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 33 | 20230714 | 184500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 34 | 20230714 | 184400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 35 | 20230714 | 184300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 36 | 20230714 | 184200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 37 | 20230714 | 184100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 38 | 20230714 | 184000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 39 | 20230714 | 183900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 40 | 20230714 | 183800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 41 | 20230714 | 183700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 42 | 20230714 | 183600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 43 | 20230714 | 183500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 44 | 20230714 | 183400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 45 | 20230714 | 183300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 46 | 20230714 | 183200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 47 | 20230714 | 183100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 48 | 20230714 | 183000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 49 | 20230714 | 182900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 50 | 20230714 | 182800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 51 | 20230714 | 182700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 52 | 20230714 | 182600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 53 | 20230714 | 182500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 54 | 20230714 | 182400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 55 | 20230714 | 182300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 56 | 20230714 | 182200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 57 | 20230714 | 182100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 58 | 20230714 | 182000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 59 | 20230714 | 181900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 60 | 20230714 | 181800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 61 | 20230714 | 181700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 62 | 20230714 | 181600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 63 | 20230714 | 181500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 64 | 20230714 | 181400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 65 | 20230714 | 181300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 66 | 20230714 | 181200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 67 | 20230714 | 181100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 68 | 20230714 | 181000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 69 | 20230714 | 180900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 70 | 20230714 | 180800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 71 | 20230714 | 180700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 72 | 20230714 | 180600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 73 | 20230714 | 180500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 74 | 20230714 | 180400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 75 | 20230714 | 180300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 76 | 20230714 | 180200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 77 | 20230714 | 180100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 78 | 20230714 | 180000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 79 | 20230714 | 175900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 80 | 20230714 | 175800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 81 | 20230714 | 175700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 82 | 20230714 | 175600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 83 | 20230714 | 175500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 84 | 20230714 | 175400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 85 | 20230714 | 175300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 86 | 20230714 | 175200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 87 | 20230714 | 175100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 88 | 20230714 | 175000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 89 | 20230714 | 174900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 90 | 20230714 | 174800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 91 | 20230714 | 174700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 92 | 20230714 | 174600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 93 | 20230714 | 174500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 94 | 20230714 | 174400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 95 | 20230714 | 174300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 96 | 20230714 | 174200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 97 | 20230714 | 174100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 98 | 20230714 | 174000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 99 | 20230714 | 173900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 100 | 20230714 | 173800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 101 | 20230714 | 173700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 102 | 20230714 | 173600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 103 | 20230714 | 173500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 104 | 20230714 | 173400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 105 | 20230714 | 173300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 106 | 20230714 | 173200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 107 | 20230714 | 173100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 108 | 20230714 | 173000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 109 | 20230714 | 172900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 110 | 20230714 | 172800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 111 | 20230714 | 172700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 112 | 20230714 | 172600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 113 | 20230714 | 172500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 114 | 20230714 | 172400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 115 | 20230714 | 172300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 116 | 20230714 | 172200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 117 | 20230714 | 172100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 118 | 20230714 | 172000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 119 | 20230714 | 171900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 120 | 20230714 | 171800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 121 | 20230714 | 171700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 122 | 20230714 | 171600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 123 | 20230714 | 171500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 124 | 20230714 | 171400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 125 | 20230714 | 171300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 126 | 20230714 | 171200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 127 | 20230714 | 171100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 128 | 20230714 | 171000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 129 | 20230714 | 170900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 130 | 20230714 | 170800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 131 | 20230714 | 170700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 132 | 20230714 | 170600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 133 | 20230714 | 170500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 134 | 20230714 | 170400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 135 | 20230714 | 170300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 136 | 20230714 | 170200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 137 | 20230714 | 170100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 138 | 20230714 | 170000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 139 | 20230714 | 165900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 140 | 20230714 | 165800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 141 | 20230714 | 165700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 142 | 20230714 | 165600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 143 | 20230714 | 165500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 144 | 20230714 | 165400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 145 | 20230714 | 165300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 146 | 20230714 | 165200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 147 | 20230714 | 165100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 148 | 20230714 | 165000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 149 | 20230714 | 164900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 150 | 20230714 | 164800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 151 | 20230714 | 164700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 152 | 20230714 | 164600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 153 | 20230714 | 164500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 154 | 20230714 | 164400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 155 | 20230714 | 164300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 156 | 20230714 | 164200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 157 | 20230714 | 164100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 158 | 20230714 | 164000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 159 | 20230714 | 163900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 160 | 20230714 | 163800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 161 | 20230714 | 163700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 162 | 20230714 | 163600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 163 | 20230714 | 163500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 164 | 20230714 | 163400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 165 | 20230714 | 163300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 166 | 20230714 | 163200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 167 | 20230714 | 163100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 168 | 20230714 | 163000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 169 | 20230714 | 162900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 170 | 20230714 | 162800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 171 | 20230714 | 162700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 172 | 20230714 | 162600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 173 | 20230714 | 162500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 174 | 20230714 | 162400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 175 | 20230714 | 162300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 176 | 20230714 | 162200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 177 | 20230714 | 162100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 178 | 20230714 | 162000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 179 | 20230714 | 161900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 180 | 20230714 | 161800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 181 | 20230714 | 161700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 182 | 20230714 | 161600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 183 | 20230714 | 161500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 184 | 20230714 | 161400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 185 | 20230714 | 161300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 186 | 20230714 | 161200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 187 | 20230714 | 161100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 188 | 20230714 | 161000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 189 | 20230714 | 160900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 190 | 20230714 | 160800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 191 | 20230714 | 160700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 192 | 20230714 | 160600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 193 | 20230714 | 160500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 194 | 20230714 | 160400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 195 | 20230714 | 160300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 196 | 20230714 | 160200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 197 | 20230714 | 160100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 198 | 20230714 | 160000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 199 | 20230714 | 155900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 200 | 20230714 | 155800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 201 | 20230714 | 155700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 202 | 20230714 | 155600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 203 | 20230714 | 155500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 204 | 20230714 | 155400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 205 | 20230714 | 155300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 206 | 20230714 | 155200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 207 | 20230714 | 155100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 208 | 20230714 | 155000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 209 | 20230714 | 154900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 210 | 20230714 | 154800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 211 | 20230714 | 154700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 212 | 20230714 | 154600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 213 | 20230714 | 154500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 214 | 20230714 | 154400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 215 | 20230714 | 154300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 216 | 20230714 | 154200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 217 | 20230714 | 154100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 218 | 20230714 | 154000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 219 | 20230714 | 153900 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 220 | 20230714 | 153800 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 221 | 20230714 | 153700 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 222 | 20230714 | 153600 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 223 | 20230714 | 153500 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 224 | 20230714 | 153400 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 225 | 20230714 | 153300 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 226 | 20230714 | 153200 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 227 | 20230714 | 153100 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 0 |
| 228 | 20230714 | 153000 | 2508339400 | 10410 | 10410 | 10410 | 10410 | 3381 |
| 229 | 20230714 | 152900 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 230 | 20230714 | 152800 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 231 | 20230714 | 152700 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 232 | 20230714 | 152600 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 233 | 20230714 | 152500 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 234 | 20230714 | 152400 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 235 | 20230714 | 152300 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 236 | 20230714 | 152200 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 237 | 20230714 | 152100 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 238 | 20230714 | 152000 | 2473143190 | 10410 | 10410 | 10410 | 10410 | 0 |
| 239 | 20230714 | 151900 | 2473143190 | 10410 | 10400 | 10410 | 10390 | 687 |
| 240 | 20230714 | 151800 | 2465998510 | 10410 | 10420 | 10420 | 10400 | 834 |
| 241 | 20230714 | 151700 | 2457319440 | 10420 | 10420 | 10420 | 10400 | 173 |
| 242 | 20230714 | 151600 | 2455516980 | 10420 | 10410 | 10420 | 10400 | 68 |
| 243 | 20230714 | 151500 | 2454809600 | 10420 | 10400 | 10430 | 10400 | 74 |
| 244 | 20230714 | 151400 | 2454039710 | 10390 | 10430 | 10430 | 10390 | 862 |
| 245 | 20230714 | 151300 | 2445070890 | 10440 | 10440 | 10440 | 10430 | 175 |
| 246 | 20230714 | 151200 | 2443245270 | 10440 | 10430 | 10450 | 10430 | 353 |
| 247 | 20230714 | 151100 | 2439562760 | 10430 | 10440 | 10450 | 10400 | 2952 |
| 248 | 20230714 | 151000 | 2408805780 | 10430 | 10470 | 10470 | 10430 | 576 |
| 249 | 20230714 | 150900 | 2402795480 | 10450 | 10470 | 10470 | 10450 | 143 |
| 250 | 20230714 | 150800 | 2401300870 | 10470 | 10470 | 10480 | 10460 | 178 |
| 251 | 20230714 | 150700 | 2399437190 | 10470 | 10460 | 10470 | 10460 | 152 |
| 252 | 20230714 | 150600 | 2397847240 | 10460 | 10470 | 10470 | 10440 | 126 |
| 253 | 20230714 | 150500 | 2396531530 | 10470 | 10470 | 10470 | 10450 | 115 |
| 254 | 20230714 | 150400 | 2395328530 | 10460 | 10450 | 10480 | 10450 | 913 |
| 255 | 20230714 | 150300 | 2385777420 | 10450 | 10420 | 10450 | 10420 | 784 |
| 256 | 20230714 | 150200 | 2377602380 | 10420 | 10420 | 10420 | 10420 | 115 |
| 257 | 20230714 | 150100 | 2376404080 | 10420 | 10420 | 10420 | 10420 | 7 |
| 258 | 20230714 | 150000 | 2376331140 | 10420 | 10400 | 10420 | 10400 | 388 |
| 259 | 20230714 | 145900 | 2372292440 | 10400 | 10400 | 10410 | 10400 | 87 |
| 260 | 20230714 | 145800 | 2371387620 | 10410 | 10420 | 10420 | 10400 | 90 |
| 261 | 20230714 | 145700 | 2370451380 | 10430 | 10400 | 10430 | 10380 | 695 |
| 262 | 20230714 | 145600 | 2363232690 | 10430 | 10440 | 10440 | 10390 | 1674 |
| 263 | 20230714 | 145500 | 2345820180 | 10440 | 10440 | 10440 | 10410 | 31 |
| 264 | 20230714 | 145400 | 2345497080 | 10440 | 10430 | 10440 | 10420 | 691 |
| 265 | 20230714 | 145300 | 2338290990 | 10430 | 10430 | 10430 | 10430 | 7 |
| 266 | 20230714 | 145200 | 2338217980 | 10430 | 10420 | 10430 | 10420 | 351 |
| 267 | 20230714 | 145100 | 2334559280 | 10420 | 10400 | 10420 | 10400 | 1087 |
| 268 | 20230714 | 145000 | 2323235380 | 10400 | 10410 | 10410 | 10400 | 37 |
| 269 | 20230714 | 144900 | 2322850280 | 10410 | 10410 | 10410 | 10410 | 10 |
| 270 | 20230714 | 144800 | 2322746180 | 10410 | 10410 | 10410 | 10410 | 1 |
| 271 | 20230714 | 144700 | 2322735770 | 10420 | 10400 | 10420 | 10390 | 1554 |
| 272 | 20230714 | 144600 | 2306574220 | 10430 | 10430 | 10430 | 10410 | 56 |
| 273 | 20230714 | 144500 | 2305990210 | 10430 | 10400 | 10430 | 10400 | 227 |
| 274 | 20230714 | 144400 | 2303627080 | 10400 | 10400 | 10400 | 10390 | 1329 |
| 275 | 20230714 | 144300 | 2289818510 | 10400 | 10400 | 10400 | 10400 | 6 |
| 276 | 20230714 | 144200 | 2289756110 | 10400 | 10400 | 10400 | 10390 | 515 |
| 277 | 20230714 | 144100 | 2284402120 | 10400 | 10430 | 10430 | 10400 | 679 |
| 278 | 20230714 | 144000 | 2277340310 | 10430 | 10440 | 10440 | 10430 | 213 |
| 279 | 20230714 | 143900 | 2275116610 | 10440 | 10430 | 10440 | 10400 | 347 |
| 280 | 20230714 | 143800 | 2271502010 | 10430 | 10410 | 10430 | 10410 | 53 |
| 281 | 20230714 | 143700 | 2270950260 | 10430 | 10410 | 10430 | 10390 | 1089 |
| 282 | 20230714 | 143600 | 2259615410 | 10410 | 10410 | 10430 | 10410 | 304 |
| 283 | 20230714 | 143500 | 2256450750 | 10410 | 10450 | 10450 | 10410 | 1359 |
| 284 | 20230714 | 143400 | 2242289500 | 10450 | 10430 | 10450 | 10430 | 120 |
| 285 | 20230714 | 143300 | 2241036570 | 10430 | 10430 | 10430 | 10430 | 3 |
| 286 | 20230714 | 143200 | 2241005280 | 10430 | 10460 | 10460 | 10430 | 16 |
| 287 | 20230714 | 143100 | 2240838370 | 10430 | 10440 | 10440 | 10430 | 284 |
| 288 | 20230714 | 143000 | 2237876230 | 10450 | 10450 | 10460 | 10450 | 304 |
| 289 | 20230714 | 142900 | 2234698400 | 10450 | 10450 | 10460 | 10450 | 484 |
| 290 | 20230714 | 142800 | 2229639740 | 10450 | 10430 | 10450 | 10430 | 106 |
| 291 | 20230714 | 142700 | 2228533070 | 10440 | 10430 | 10440 | 10430 | 155 |
| 292 | 20230714 | 142600 | 2226916400 | 10430 | 10430 | 10430 | 10420 | 8 |
| 293 | 20230714 | 142500 | 2226833020 | 10420 | 10400 | 10430 | 10400 | 920 |
| 294 | 20230714 | 142400 | 2217251860 | 10430 | 10420 | 10430 | 10380 | 1133 |
| 295 | 20230714 | 142300 | 2205467200 | 10430 | 10400 | 10430 | 10400 | 2459 |
| 296 | 20230714 | 142200 | 2179888000 | 10380 | 10380 | 10400 | 10380 | 1239 |
| 297 | 20230714 | 142100 | 2167027160 | 10380 | 10400 | 10400 | 10370 | 1413 |
| 298 | 20230714 | 142000 | 2152360960 | 10400 | 10420 | 10420 | 10390 | 643 |
| 299 | 20230714 | 141900 | 2145674780 | 10400 | 10390 | 10420 | 10390 | 98 |
| 300 | 20230714 | 141800 | 2144656010 | 10390 | 10330 | 10390 | 10330 | 212 |
| 301 | 20230714 | 141700 | 2142457580 | 10330 | 10320 | 10340 | 10310 | 1344 |
| 302 | 20230714 | 141600 | 2128593290 | 10310 | 10360 | 10390 | 10310 | 1486 |
| 303 | 20230714 | 141500 | 2113233680 | 10410 | 10410 | 10410 | 10350 | 2872 |
| 304 | 20230714 | 141400 | 2083357560 | 10410 | 10430 | 10430 | 10410 | 2747 |
| 305 | 20230714 | 141300 | 2054740240 | 10430 | 10440 | 10470 | 10430 | 1122 |
| 306 | 20230714 | 141200 | 2043034390 | 10440 | 10440 | 10440 | 10440 | 88 |
| 307 | 20230714 | 141100 | 2042115670 | 10440 | 10460 | 10460 | 10440 | 2201 |
| 308 | 20230714 | 141000 | 2019112250 | 10460 | 10460 | 10460 | 10450 | 1135 |
| 309 | 20230714 | 140900 | 2007246880 | 10460 | 10460 | 10460 | 10460 | 70 |
| 310 | 20230714 | 140800 | 2006514680 | 10460 | 10470 | 10470 | 10460 | 1358 |
| 311 | 20230714 | 140700 | 1992308080 | 10470 | 10480 | 10480 | 10470 | 910 |
| 312 | 20230714 | 140600 | 1982779870 | 10470 | 10470 | 10470 | 10470 | 203 |
| 313 | 20230714 | 140500 | 1980654460 | 10490 | 10500 | 10500 | 10470 | 8147 |
| 314 | 20230714 | 140400 | 1895182870 | 10540 | 10510 | 10540 | 10510 | 65 |
| 315 | 20230714 | 140300 | 1894499690 | 10510 | 10500 | 10540 | 10500 | 263 |
| 316 | 20230714 | 140200 | 1891738060 | 10510 | 10500 | 10540 | 10500 | 428 |
| 317 | 20230714 | 140100 | 1887235780 | 10510 | 10530 | 10550 | 10510 | 3916 |
| 318 | 20230714 | 140000 | 1846046940 | 10540 | 10550 | 10550 | 10530 | 1340 |
| 319 | 20230714 | 135900 | 1831925680 | 10550 | 10550 | 10550 | 10550 | 789 |
| 320 | 20230714 | 135800 | 1823601730 | 10550 | 10550 | 10550 | 10550 | 8 |
| 321 | 20230714 | 135700 | 1823517330 | 10550 | 10550 | 10550 | 10540 | 538 |
| 322 | 20230714 | 135600 | 1817843680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 323 | 20230714 | 135500 | 1817843680 | 10540 | 10540 | 10540 | 10540 | 628 |
| 324 | 20230714 | 135400 | 1811224560 | 10540 | 10550 | 10550 | 10540 | 97 |
| 325 | 20230714 | 135300 | 1810201570 | 10550 | 10570 | 10570 | 10550 | 1277 |
| 326 | 20230714 | 135200 | 1796716130 | 10570 | 10570 | 10570 | 10570 | 201 |
| 327 | 20230714 | 135100 | 1794591560 | 10580 | 10590 | 10590 | 10580 | 452 |
| 328 | 20230714 | 135000 | 1789806780 | 10590 | 10590 | 10590 | 10570 | 440 |
| 329 | 20230714 | 134900 | 1785151080 | 10590 | 10580 | 10590 | 10580 | 2 |
| 330 | 20230714 | 134800 | 1785129910 | 10580 | 10570 | 10580 | 10570 | 140 |
| 331 | 20230714 | 134700 | 1783649410 | 10590 | 10580 | 10590 | 10570 | 258 |
| 332 | 20230714 | 134600 | 1780921920 | 10590 | 10600 | 10600 | 10590 | 1373 |
| 333 | 20230714 | 134500 | 1766370220 | 10610 | 10610 | 10620 | 10600 | 1195 |
| 334 | 20230714 | 134400 | 1753691620 | 10620 | 10630 | 10640 | 10620 | 680 |
| 335 | 20230714 | 134300 | 1746469960 | 10640 | 10630 | 10640 | 10620 | 81 |
| 336 | 20230714 | 134200 | 1745609710 | 10640 | 10620 | 10640 | 10620 | 121 |
| 337 | 20230714 | 134100 | 1744323530 | 10620 | 10600 | 10620 | 10600 | 454 |
| 338 | 20230714 | 134000 | 1739506580 | 10590 | 10600 | 10600 | 10590 | 577 |
| 339 | 20230714 | 133900 | 1733394250 | 10590 | 10600 | 10600 | 10590 | 609 |
| 340 | 20230714 | 133800 | 1726940750 | 10600 | 10590 | 10600 | 10580 | 685 |
| 341 | 20230714 | 133700 | 1719690920 | 10590 | 10590 | 10590 | 10590 | 240 |
| 342 | 20230714 | 133600 | 1717149320 | 10590 | 10590 | 10590 | 10590 | 142 |
| 343 | 20230714 | 133500 | 1715645540 | 10580 | 10580 | 10580 | 10580 | 0 |
| 344 | 20230714 | 133400 | 1715645540 | 10580 | 10560 | 10580 | 10560 | 213 |
| 345 | 20230714 | 133300 | 1713393650 | 10560 | 10560 | 10560 | 10560 | 240 |
| 346 | 20230714 | 133200 | 1710859250 | 10560 | 10560 | 10560 | 10560 | 189 |
| 347 | 20230714 | 133100 | 1708863410 | 10550 | 10550 | 10550 | 10550 | 59 |
| 348 | 20230714 | 133000 | 1708240960 | 10560 | 10560 | 10560 | 10560 | 0 |
| 349 | 20230714 | 132900 | 1708240960 | 10560 | 10560 | 10560 | 10550 | 710 |
| 350 | 20230714 | 132800 | 1700744360 | 10550 | 10540 | 10550 | 10540 | 147 |
| 351 | 20230714 | 132700 | 1699193980 | 10540 | 10540 | 10540 | 10540 | 5 |
| 352 | 20230714 | 132600 | 1699141280 | 10540 | 10520 | 10540 | 10520 | 15 |
| 353 | 20230714 | 132500 | 1698983440 | 10520 | 10540 | 10540 | 10520 | 1537 |
| 354 | 20230714 | 132400 | 1682808970 | 10540 | 10570 | 10570 | 10540 | 980 |
| 355 | 20230714 | 132300 | 1672464050 | 10570 | 10570 | 10570 | 10570 | 1 |
| 356 | 20230714 | 132200 | 1672453480 | 10570 | 10590 | 10590 | 10570 | 68 |
| 357 | 20230714 | 132100 | 1671734110 | 10590 | 10590 | 10590 | 10590 | 119 |
| 358 | 20230714 | 132000 | 1670473900 | 10590 | 10590 | 10590 | 10590 | 6 |
| 359 | 20230714 | 131900 | 1670410360 | 10590 | 10590 | 10590 | 10590 | 1 |
| 360 | 20230714 | 131800 | 1670399770 | 10560 | 10580 | 10580 | 10560 | 23 |
| 361 | 20230714 | 131700 | 1670156450 | 10600 | 10580 | 10600 | 10560 | 522 |
| 362 | 20230714 | 131600 | 1664639850 | 10580 | 10610 | 10610 | 10580 | 70 |
| 363 | 20230714 | 131500 | 1663898280 | 10610 | 10570 | 10610 | 10570 | 547 |
| 364 | 20230714 | 131400 | 1658100570 | 10580 | 10580 | 10580 | 10580 | 13 |
| 365 | 20230714 | 131300 | 1657963030 | 10590 | 10600 | 10600 | 10590 | 163 |
| 366 | 20230714 | 131200 | 1656236360 | 10600 | 10600 | 10600 | 10600 | 51 |
| 367 | 20230714 | 131100 | 1655695760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 368 | 20230714 | 131000 | 1655695760 | 10610 | 10600 | 10610 | 10600 | 31 |
| 369 | 20230714 | 130900 | 1655367150 | 10600 | 10610 | 10610 | 10600 | 24 |
| 370 | 20230714 | 130800 | 1655112560 | 10610 | 10590 | 10610 | 10590 | 401 |
| 371 | 20230714 | 130700 | 1650865950 | 10590 | 10590 | 10590 | 10590 | 20 |
| 372 | 20230714 | 130600 | 1650654150 | 10590 | 10580 | 10590 | 10570 | 363 |
| 373 | 20230714 | 130500 | 1646815630 | 10590 | 10560 | 10590 | 10560 | 159 |
| 374 | 20230714 | 130400 | 1645134010 | 10560 | 10560 | 10560 | 10560 | 93 |
| 375 | 20230714 | 130300 | 1644151930 | 10560 | 10560 | 10560 | 10550 | 332 |
| 376 | 20230714 | 130200 | 1640649190 | 10560 | 10550 | 10560 | 10550 | 33 |
| 377 | 20230714 | 130100 | 1640300740 | 10550 | 10550 | 10550 | 10530 | 208 |
| 378 | 20230714 | 130000 | 1638109200 | 10550 | 10530 | 10550 | 10530 | 13 |
| 379 | 20230714 | 125900 | 1637972290 | 10520 | 10520 | 10520 | 10520 | 17 |
| 380 | 20230714 | 125800 | 1637793450 | 10520 | 10520 | 10520 | 10510 | 898 |
| 381 | 20230714 | 125700 | 1628346510 | 10520 | 10520 | 10520 | 10520 | 93 |
| 382 | 20230714 | 125600 | 1627368150 | 10520 | 10520 | 10520 | 10510 | 80 |
| 383 | 20230714 | 125500 | 1626526740 | 10520 | 10520 | 10520 | 10520 | 38 |
| 384 | 20230714 | 125400 | 1626126980 | 10520 | 10510 | 10520 | 10510 | 127 |
| 385 | 20230714 | 125300 | 1624792170 | 10510 | 10520 | 10520 | 10510 | 247 |
| 386 | 20230714 | 125200 | 1622196180 | 10510 | 10510 | 10520 | 10510 | 18 |
| 387 | 20230714 | 125100 | 1622006990 | 10500 | 10510 | 10510 | 10500 | 1392 |
| 388 | 20230714 | 125000 | 1607388050 | 10510 | 10540 | 10540 | 10510 | 3053 |
| 389 | 20230714 | 124900 | 1575284270 | 10530 | 10530 | 10530 | 10530 | 1 |
| 390 | 20230714 | 124800 | 1575273740 | 10540 | 10540 | 10540 | 10540 | 151 |
| 391 | 20230714 | 124700 | 1573682200 | 10530 | 10530 | 10530 | 10520 | 921 |
| 392 | 20230714 | 124600 | 1563990080 | 10540 | 10540 | 10550 | 10540 | 131 |
| 393 | 20230714 | 124500 | 1562609330 | 10550 | 10550 | 10550 | 10550 | 2 |
| 394 | 20230714 | 124400 | 1562588230 | 10550 | 10550 | 10550 | 10550 | 33 |
| 395 | 20230714 | 124300 | 1562240080 | 10550 | 10550 | 10550 | 10540 | 1225 |
| 396 | 20230714 | 124200 | 1549318440 | 10550 | 10560 | 10560 | 10550 | 650 |
| 397 | 20230714 | 124100 | 1542460900 | 10560 | 10550 | 10560 | 10550 | 68 |
| 398 | 20230714 | 124000 | 1541743480 | 10550 | 10570 | 10570 | 10540 | 80 |
| 399 | 20230714 | 123900 | 1540899600 | 10570 | 10550 | 10570 | 10550 | 121 |
| 400 | 20230714 | 123800 | 1539622890 | 10550 | 10580 | 10580 | 10550 | 401 |
| 401 | 20230714 | 123700 | 1535392310 | 10570 | 10580 | 10580 | 10570 | 124 |
| 402 | 20230714 | 123600 | 1534080630 | 10580 | 10570 | 10580 | 10570 | 984 |
| 403 | 20230714 | 123500 | 1523679740 | 10570 | 10530 | 10570 | 10530 | 980 |
| 404 | 20230714 | 123400 | 1513332460 | 10540 | 10540 | 10570 | 10530 | 1083 |
| 405 | 20230714 | 123300 | 1501923450 | 10550 | 10570 | 10570 | 10550 | 34 |
| 406 | 20230714 | 123200 | 1501564670 | 10560 | 10570 | 10570 | 10550 | 38 |
| 407 | 20230714 | 123100 | 1501163290 | 10570 | 10560 | 10570 | 10560 | 202 |
| 408 | 20230714 | 123000 | 1499028160 | 10570 | 10570 | 10570 | 10550 | 33 |
| 409 | 20230714 | 122900 | 1498679370 | 10570 | 10570 | 10570 | 10570 | 6 |
| 410 | 20230714 | 122800 | 1498615950 | 10540 | 10540 | 10540 | 10540 | 15 |
| 411 | 20230714 | 122700 | 1498457850 | 10540 | 10540 | 10550 | 10530 | 114 |
| 412 | 20230714 | 122600 | 1497256290 | 10530 | 10580 | 10580 | 10530 | 27 |
| 413 | 20230714 | 122500 | 1496971100 | 10590 | 10570 | 10590 | 10570 | 519 |
| 414 | 20230714 | 122400 | 1491485210 | 10570 | 10530 | 10570 | 10520 | 25 |
| 415 | 20230714 | 122300 | 1491221950 | 10570 | 10600 | 10600 | 10520 | 38 |
| 416 | 20230714 | 122200 | 1490820810 | 10520 | 10600 | 10600 | 10520 | 1716 |
| 417 | 20230714 | 122100 | 1472718000 | 10600 | 10580 | 10600 | 10560 | 836 |
| 418 | 20230714 | 122000 | 1463878190 | 10590 | 10650 | 10650 | 10580 | 122 |
| 419 | 20230714 | 121900 | 1462587010 | 10580 | 10630 | 10660 | 10570 | 631 |
| 420 | 20230714 | 121800 | 1455899460 | 10620 | 10660 | 10660 | 10620 | 4 |
| 421 | 20230714 | 121700 | 1455856890 | 10680 | 10600 | 10680 | 10600 | 567 |
| 422 | 20230714 | 121600 | 1449839820 | 10600 | 10620 | 10620 | 10600 | 3347 |
| 423 | 20230714 | 121500 | 1414346480 | 10620 | 10660 | 10660 | 10620 | 141 |
| 424 | 20230714 | 121400 | 1412848620 | 10620 | 10650 | 10650 | 10620 | 2735 |
| 425 | 20230714 | 121300 | 1383774660 | 10690 | 10690 | 10690 | 10690 | 0 |
| 426 | 20230714 | 121200 | 1383774660 | 10690 | 10690 | 10690 | 10690 | 1 |
| 427 | 20230714 | 121100 | 1383763970 | 10640 | 10650 | 10650 | 10640 | 200 |
| 428 | 20230714 | 121000 | 1381635960 | 10650 | 10650 | 10650 | 10650 | 26 |
| 429 | 20230714 | 120900 | 1381359060 | 10690 | 10690 | 10690 | 10650 | 24 |
| 430 | 20230714 | 120800 | 1381103340 | 10670 | 10670 | 10670 | 10670 | 125 |
| 431 | 20230714 | 120700 | 1379769590 | 10690 | 10690 | 10690 | 10690 | 9 |
| 432 | 20230714 | 120600 | 1379673380 | 10690 | 10650 | 10690 | 10650 | 58 |
| 433 | 20230714 | 120500 | 1379054990 | 10650 | 10640 | 10650 | 10640 | 347 |
| 434 | 20230714 | 120400 | 1375362860 | 10630 | 10640 | 10640 | 10630 | 109 |
| 435 | 20230714 | 120300 | 1374203170 | 10640 | 10640 | 10640 | 10640 | 0 |
| 436 | 20230714 | 120200 | 1374203170 | 10640 | 10630 | 10640 | 10630 | 22 |
| 437 | 20230714 | 120100 | 1373969100 | 10640 | 10650 | 10650 | 10640 | 6 |
| 438 | 20230714 | 120000 | 1373905210 | 10650 | 10650 | 10650 | 10650 | 0 |
| 439 | 20230714 | 115900 | 1373905210 | 10650 | 10660 | 10690 | 10640 | 1835 |
| 440 | 20230714 | 115800 | 1354364490 | 10660 | 10670 | 10670 | 10660 | 314 |
| 441 | 20230714 | 115700 | 1351017210 | 10660 | 10670 | 10670 | 10660 | 30 |
| 442 | 20230714 | 115600 | 1350697130 | 10700 | 10700 | 10700 | 10700 | 0 |
| 443 | 20230714 | 115500 | 1350697130 | 10700 | 10700 | 10700 | 10700 | 110 |
| 444 | 20230714 | 115400 | 1349520130 | 10660 | 10660 | 10660 | 10660 | 32 |
| 445 | 20230714 | 115300 | 1349179010 | 10660 | 10700 | 10700 | 10660 | 746 |
| 446 | 20230714 | 115200 | 1341208440 | 10700 | 10660 | 10700 | 10660 | 95 |
| 447 | 20230714 | 115100 | 1340195660 | 10650 | 10650 | 10650 | 10650 | 64 |
| 448 | 20230714 | 115000 | 1339514060 | 10650 | 10660 | 10660 | 10650 | 881 |
| 449 | 20230714 | 114900 | 1330131350 | 10660 | 10660 | 10660 | 10660 | 0 |
| 450 | 20230714 | 114800 | 1330131350 | 10660 | 10650 | 10660 | 10650 | 50 |
| 451 | 20230714 | 114700 | 1329598830 | 10660 | 10660 | 10660 | 10660 | 300 |
| 452 | 20230714 | 114600 | 1326400830 | 10660 | 10680 | 10680 | 10660 | 145 |
| 453 | 20230714 | 114500 | 1324854080 | 10650 | 10650 | 10650 | 10650 | 0 |
| 454 | 20230714 | 114400 | 1324854080 | 10650 | 10670 | 10670 | 10650 | 149 |
| 455 | 20230714 | 114300 | 1323265520 | 10670 | 10690 | 10690 | 10670 | 62 |
| 456 | 20230714 | 114200 | 1322603840 | 10650 | 10650 | 10650 | 10650 | 0 |
| 457 | 20230714 | 114100 | 1322603840 | 10650 | 10710 | 10710 | 10650 | 6664 |
| 458 | 20230714 | 114000 | 1251604220 | 10720 | 10740 | 10740 | 10720 | 50 |
| 459 | 20230714 | 113900 | 1251067420 | 10730 | 10730 | 10730 | 10730 | 17 |
| 460 | 20230714 | 113800 | 1250885010 | 10730 | 10730 | 10730 | 10730 | 112 |
| 461 | 20230714 | 113700 | 1249683250 | 10710 | 10710 | 10710 | 10710 | 53 |
| 462 | 20230714 | 113600 | 1249115620 | 10710 | 10700 | 10710 | 10700 | 53 |
| 463 | 20230714 | 113500 | 1248548020 | 10720 | 10680 | 10730 | 10670 | 413 |
| 464 | 20230714 | 113400 | 1244136390 | 10730 | 10730 | 10730 | 10730 | 1 |
| 465 | 20230714 | 113300 | 1244125660 | 10740 | 10730 | 10740 | 10670 | 514 |
| 466 | 20230714 | 113200 | 1238619440 | 10730 | 10680 | 10760 | 10680 | 651 |
| 467 | 20230714 | 113100 | 1231639680 | 10680 | 10700 | 10700 | 10680 | 5 |
| 468 | 20230714 | 113000 | 1231586250 | 10720 | 10720 | 10720 | 10720 | 112 |
| 469 | 20230714 | 112900 | 1230385610 | 10730 | 10660 | 10730 | 10660 | 611 |
| 470 | 20230714 | 112800 | 1223851440 | 10660 | 10650 | 10660 | 10650 | 742 |
| 471 | 20230714 | 112700 | 1215943180 | 10650 | 10690 | 10690 | 10650 | 3569 |
| 472 | 20230714 | 112600 | 1177912250 | 10680 | 10690 | 10690 | 10680 | 100 |
| 473 | 20230714 | 112500 | 1176843320 | 10690 | 10700 | 10710 | 10690 | 1726 |
| 474 | 20230714 | 112400 | 1158381660 | 10700 | 10700 | 10700 | 10700 | 119 |
| 475 | 20230714 | 112300 | 1157108360 | 10710 | 10710 | 10710 | 10710 | 161 |
| 476 | 20230714 | 112200 | 1155384050 | 10720 | 10700 | 10720 | 10700 | 254 |
| 477 | 20230714 | 112100 | 1152666230 | 10710 | 10720 | 10720 | 10710 | 1648 |
| 478 | 20230714 | 112000 | 1135001990 | 10730 | 10760 | 10760 | 10730 | 2644 |
| 479 | 20230714 | 111900 | 1106609640 | 10750 | 10760 | 10760 | 10750 | 1195 |
| 480 | 20230714 | 111800 | 1093762380 | 10760 | 10760 | 10760 | 10760 | 888 |
| 481 | 20230714 | 111700 | 1084207500 | 10760 | 10780 | 10780 | 10760 | 8 |
| 482 | 20230714 | 111600 | 1084121350 | 10800 | 10800 | 10800 | 10800 | 0 |
| 483 | 20230714 | 111500 | 1084121350 | 10800 | 10770 | 10800 | 10770 | 229 |
| 484 | 20230714 | 111400 | 1081651150 | 10770 | 10810 | 10810 | 10770 | 122 |
| 485 | 20230714 | 111300 | 1080336450 | 10760 | 10740 | 10810 | 10740 | 585 |
| 486 | 20230714 | 111200 | 1074035820 | 10740 | 10720 | 10740 | 10700 | 445 |
| 487 | 20230714 | 111100 | 1069261320 | 10700 | 10720 | 10730 | 10700 | 6340 |
| 488 | 20230714 | 111000 | 1001384010 | 10730 | 10760 | 10760 | 10720 | 1695 |
| 489 | 20230714 | 110900 | 983189150 | 10760 | 10750 | 10760 | 10750 | 231 |
| 490 | 20230714 | 110800 | 980705890 | 10750 | 10770 | 10770 | 10750 | 900 |
| 491 | 20230714 | 110700 | 971025220 | 10770 | 10770 | 10770 | 10770 | 5 |
| 492 | 20230714 | 110600 | 970971370 | 10770 | 10760 | 10770 | 10760 | 81 |
| 493 | 20230714 | 110500 | 970099570 | 10760 | 10780 | 10780 | 10760 | 63 |
| 494 | 20230714 | 110400 | 969421060 | 10780 | 10790 | 10790 | 10760 | 258 |
| 495 | 20230714 | 110300 | 966641770 | 10790 | 10760 | 10790 | 10760 | 285 |
| 496 | 20230714 | 110200 | 963567520 | 10790 | 10770 | 10790 | 10770 | 157 |
| 497 | 20230714 | 110100 | 961874050 | 10800 | 10750 | 10800 | 10750 | 594 |
| 498 | 20230714 | 110000 | 955488250 | 10740 | 10790 | 10790 | 10740 | 2621 |
| 499 | 20230714 | 105900 | 927312920 | 10800 | 10800 | 10800 | 10800 | 0 |
| 500 | 20230714 | 105800 | 927312920 | 10800 | 10800 | 10800 | 10780 | 562 |
| 501 | 20230714 | 105700 | 921254510 | 10810 | 10810 | 10810 | 10810 | 2 |
| 502 | 20230714 | 105600 | 921232890 | 10810 | 10810 | 10810 | 10810 | 1 |
| 503 | 20230714 | 105500 | 921222080 | 10790 | 10810 | 10810 | 10790 | 1264 |
| 504 | 20230714 | 105400 | 907578000 | 10810 | 10780 | 10810 | 10780 | 212 |
| 505 | 20230714 | 105300 | 905290240 | 10750 | 10790 | 10790 | 10750 | 1068 |
| 506 | 20230714 | 105200 | 893797240 | 10790 | 10790 | 10790 | 10790 | 415 |
| 507 | 20230714 | 105100 | 889319390 | 10790 | 10800 | 10820 | 10790 | 536 |
| 508 | 20230714 | 105000 | 883525050 | 10820 | 10770 | 10820 | 10770 | 426 |
| 509 | 20230714 | 104900 | 878924980 | 10770 | 10810 | 10810 | 10770 | 2715 |
| 510 | 20230714 | 104800 | 849637320 | 10810 | 10810 | 10810 | 10810 | 344 |
| 511 | 20230714 | 104700 | 845918680 | 10810 | 10840 | 10840 | 10810 | 1096 |
| 512 | 20230714 | 104600 | 834058390 | 10840 | 10830 | 10860 | 10830 | 210 |
| 513 | 20230714 | 104500 | 831782050 | 10830 | 10840 | 10840 | 10830 | 214 |
| 514 | 20230714 | 104400 | 829462360 | 10820 | 10820 | 10820 | 10820 | 0 |
| 515 | 20230714 | 104300 | 829462360 | 10820 | 10820 | 10820 | 10820 | 0 |
| 516 | 20230714 | 104200 | 829462360 | 10820 | 10820 | 10820 | 10820 | 0 |
| 517 | 20230714 | 104100 | 829462360 | 10820 | 10820 | 10820 | 10820 | 473 |
| 518 | 20230714 | 104000 | 824344500 | 10820 | 10830 | 10830 | 10820 | 370 |
| 519 | 20230714 | 103900 | 820338420 | 10840 | 10850 | 10850 | 10840 | 635 |
| 520 | 20230714 | 103800 | 813453690 | 10850 | 10850 | 10880 | 10850 | 13 |
| 521 | 20230714 | 103700 | 813312610 | 10850 | 10860 | 10860 | 10820 | 2369 |
| 522 | 20230714 | 103600 | 787639190 | 10860 | 10850 | 10880 | 10850 | 112 |
| 523 | 20230714 | 103500 | 786423810 | 10850 | 10880 | 10890 | 10850 | 1360 |
| 524 | 20230714 | 103400 | 771645290 | 10890 | 10900 | 10900 | 10890 | 5 |
| 525 | 20230714 | 103300 | 771590820 | 10870 | 10900 | 10900 | 10870 | 1103 |
| 526 | 20230714 | 103200 | 759592670 | 10920 | 10870 | 10920 | 10870 | 341 |
| 527 | 20230714 | 103100 | 755884050 | 10880 | 10950 | 10950 | 10880 | 3357 |
| 528 | 20230714 | 103000 | 719331350 | 10950 | 10910 | 10950 | 10900 | 876 |
| 529 | 20230714 | 102900 | 709777440 | 10920 | 10910 | 10920 | 10910 | 311 |
| 530 | 20230714 | 102800 | 706384160 | 10910 | 10910 | 10910 | 10910 | 51 |
| 531 | 20230714 | 102700 | 705827750 | 10920 | 10920 | 10920 | 10920 | 0 |
| 532 | 20230714 | 102600 | 705827750 | 10920 | 10920 | 10920 | 10920 | 0 |
| 533 | 20230714 | 102500 | 705827750 | 10920 | 10920 | 10920 | 10910 | 309 |
| 534 | 20230714 | 102400 | 702456530 | 10930 | 10930 | 10940 | 10920 | 27 |
| 535 | 20230714 | 102300 | 702161230 | 10940 | 10930 | 10950 | 10920 | 18 |
| 536 | 20230714 | 102200 | 701964550 | 10940 | 10960 | 10960 | 10940 | 14 |
| 537 | 20230714 | 102100 | 701811250 | 10960 | 10950 | 10960 | 10950 | 104 |
| 538 | 20230714 | 102000 | 700672420 | 10960 | 10950 | 10960 | 10950 | 22 |
| 539 | 20230714 | 101900 | 700431500 | 10950 | 10950 | 10960 | 10900 | 254 |
| 540 | 20230714 | 101800 | 697655730 | 10900 | 10920 | 10960 | 10900 | 336 |
| 541 | 20230714 | 101700 | 693987140 | 10900 | 10930 | 10930 | 10900 | 202 |
| 542 | 20230714 | 101600 | 691783930 | 10950 | 10950 | 10950 | 10950 | 0 |
| 543 | 20230714 | 101500 | 691783930 | 10950 | 10950 | 10950 | 10950 | 0 |
| 544 | 20230714 | 101400 | 691783930 | 10950 | 10950 | 10950 | 10950 | 1 |
| 545 | 20230714 | 101300 | 691772980 | 10950 | 10950 | 10950 | 10950 | 0 |
| 546 | 20230714 | 101200 | 691772980 | 10950 | 10950 | 10950 | 10950 | 1 |
| 547 | 20230714 | 101100 | 691762030 | 10940 | 10940 | 10940 | 10940 | 0 |
| 548 | 20230714 | 101000 | 691762030 | 10940 | 10940 | 10940 | 10940 | 0 |
| 549 | 20230714 | 100900 | 691762030 | 10940 | 10940 | 10940 | 10940 | 2 |
| 550 | 20230714 | 100800 | 691740150 | 10940 | 10880 | 10950 | 10880 | 1224 |
| 551 | 20230714 | 100700 | 678415240 | 10900 | 10900 | 10900 | 10880 | 1028 |
| 552 | 20230714 | 100600 | 667230020 | 10900 | 10890 | 10900 | 10880 | 1302 |
| 553 | 20230714 | 100500 | 653054230 | 10910 | 10890 | 10910 | 10890 | 185 |
| 554 | 20230714 | 100400 | 651038630 | 10900 | 10900 | 10900 | 10900 | 202 |
| 555 | 20230714 | 100300 | 648836830 | 10900 | 10950 | 10950 | 10900 | 153 |
| 556 | 20230714 | 100200 | 647168560 | 10940 | 10950 | 10950 | 10940 | 2 |
| 557 | 20230714 | 100100 | 647146670 | 10970 | 10970 | 10970 | 10970 | 20 |
| 558 | 20230714 | 100000 | 646927270 | 10970 | 10970 | 10970 | 10970 | 1 |
| 559 | 20230714 | 095900 | 646916300 | 10990 | 10980 | 10990 | 10980 | 440 |
| 560 | 20230714 | 095800 | 642085090 | 10980 | 10930 | 10980 | 10930 | 624 |
| 561 | 20230714 | 095700 | 635249480 | 10920 | 10920 | 10930 | 10920 | 479 |
| 562 | 20230714 | 095600 | 630018770 | 10920 | 10910 | 10930 | 10910 | 257 |
| 563 | 20230714 | 095500 | 627212330 | 10910 | 10920 | 10920 | 10910 | 540 |
| 564 | 20230714 | 095400 | 621320840 | 10930 | 10890 | 10930 | 10890 | 575 |
| 565 | 20230714 | 095300 | 615058990 | 10890 | 10940 | 10940 | 10880 | 1539 |
| 566 | 20230714 | 095200 | 598299210 | 10970 | 10970 | 10970 | 10970 | 11 |
| 567 | 20230714 | 095100 | 598178540 | 10980 | 10940 | 10990 | 10880 | 414 |
| 568 | 20230714 | 095000 | 593657630 | 10950 | 10960 | 10980 | 10950 | 103 |
| 569 | 20230714 | 094900 | 592527720 | 10970 | 10910 | 10970 | 10910 | 764 |
| 570 | 20230714 | 094800 | 584159320 | 10910 | 10920 | 10930 | 10860 | 4 |
| 571 | 20230714 | 094700 | 584115700 | 10920 | 10870 | 10920 | 10860 | 922 |
| 572 | 20230714 | 094600 | 574102190 | 10930 | 10880 | 10930 | 10880 | 59 |
| 573 | 20230714 | 094500 | 573459980 | 10880 | 10880 | 10880 | 10880 | 31 |
| 574 | 20230714 | 094400 | 573122700 | 10860 | 10880 | 10880 | 10860 | 513 |
| 575 | 20230714 | 094300 | 567551450 | 10860 | 10860 | 10870 | 10850 | 675 |
| 576 | 20230714 | 094200 | 560216150 | 10870 | 10870 | 10870 | 10860 | 282 |
| 577 | 20230714 | 094100 | 557152850 | 10860 | 10850 | 10860 | 10850 | 163 |
| 578 | 20230714 | 094000 | 555383910 | 10860 | 10860 | 10870 | 10860 | 8 |
| 579 | 20230714 | 093900 | 555297010 | 10850 | 10870 | 10870 | 10850 | 3891 |
| 580 | 20230714 | 093800 | 513065120 | 10880 | 10900 | 10900 | 10870 | 614 |
| 581 | 20230714 | 093700 | 506387580 | 10910 | 10920 | 10920 | 10900 | 65 |
| 582 | 20230714 | 093600 | 505678870 | 10910 | 10920 | 10920 | 10910 | 57 |
| 583 | 20230714 | 093500 | 505056940 | 10920 | 10940 | 10940 | 10920 | 219 |
| 584 | 20230714 | 093400 | 502665130 | 10940 | 10940 | 10950 | 10940 | 71 |
| 585 | 20230714 | 093300 | 501888340 | 10950 | 10940 | 10950 | 10940 | 164 |
| 586 | 20230714 | 093200 | 500094160 | 10940 | 10900 | 10950 | 10880 | 1658 |
| 587 | 20230714 | 093100 | 482030040 | 10900 | 10890 | 10900 | 10880 | 604 |
| 588 | 20230714 | 093000 | 475448230 | 10900 | 10900 | 10900 | 10900 | 550 |
| 589 | 20230714 | 092900 | 469453230 | 10890 | 10900 | 10900 | 10860 | 717 |
| 590 | 20230714 | 092800 | 461657440 | 10890 | 10870 | 10890 | 10860 | 1369 |
| 591 | 20230714 | 092700 | 446752130 | 10880 | 10880 | 10880 | 10880 | 1 |
| 592 | 20230714 | 092600 | 446741250 | 10860 | 10880 | 10880 | 10860 | 673 |
| 593 | 20230714 | 092500 | 439425470 | 10880 | 10830 | 10880 | 10830 | 624 |
| 594 | 20230714 | 092400 | 432667050 | 10840 | 10880 | 10880 | 10840 | 1329 |
| 595 | 20230714 | 092300 | 418246330 | 10880 | 10880 | 10880 | 10880 | 0 |
| 596 | 20230714 | 092200 | 418246330 | 10880 | 10880 | 10880 | 10880 | 200 |
| 597 | 20230714 | 092100 | 416070330 | 10870 | 10870 | 10870 | 10850 | 2314 |
| 598 | 20230714 | 092000 | 390942030 | 10880 | 10890 | 10890 | 10880 | 406 |
| 599 | 20230714 | 091900 | 386521740 | 10900 | 10900 | 10900 | 10890 | 2105 |
| 600 | 20230714 | 091800 | 363577250 | 10900 | 10900 | 10900 | 10890 | 772 |
| 601 | 20230714 | 091700 | 355162650 | 10900 | 10830 | 10900 | 10830 | 477 |
| 602 | 20230714 | 091600 | 349986130 | 10830 | 10820 | 10830 | 10810 | 1542 |
| 603 | 20230714 | 091500 | 333304620 | 10830 | 10910 | 10910 | 10820 | 9343 |
| 604 | 20230714 | 091400 | 231726590 | 10920 | 10940 | 10970 | 10920 | 1901 |
| 605 | 20230714 | 091300 | 210908790 | 10940 | 10950 | 10950 | 10930 | 456 |
| 606 | 20230714 | 091200 | 205922930 | 10950 | 10950 | 10950 | 10950 | 1027 |
| 607 | 20230714 | 091100 | 194677280 | 10950 | 10950 | 10950 | 10950 | 50 |
| 608 | 20230714 | 091000 | 194129780 | 10950 | 10930 | 10950 | 10930 | 209 |
| 609 | 20230714 | 090900 | 191844870 | 10930 | 10910 | 10930 | 10910 | 281 |
| 610 | 20230714 | 090800 | 188774340 | 10910 | 10910 | 10950 | 10910 | 168 |
| 611 | 20230714 | 090700 | 186939020 | 10900 | 10890 | 10910 | 10880 | 465 |
| 612 | 20230714 | 090600 | 181870880 | 10870 | 10910 | 10910 | 10870 | 2080 |
| 613 | 20230714 | 090500 | 159224920 | 10920 | 10960 | 10970 | 10920 | 1275 |
| 614 | 20230714 | 090400 | 145270280 | 10960 | 11000 | 11000 | 10940 | 1265 |
| 615 | 20230714 | 090300 | 131381860 | 11010 | 11130 | 11130 | 11010 | 3163 |
| 616 | 20230714 | 090200 | 96391890 | 11130 | 11280 | 11280 | 11120 | 938 |
| 617 | 20230714 | 090100 | 85898350 | 11290 | 11310 | 11310 | 11200 | 1766 |
| 618 | 20230714 | 090000 | 65967410 | 11310 | 11300 | 11320 | 11120 | 4963 |