31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 3 | 20230714 | 193300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 4 | 20230714 | 193200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 5 | 20230714 | 193100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 6 | 20230714 | 193000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 7 | 20230714 | 192900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 8 | 20230714 | 192800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 9 | 20230714 | 192700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 10 | 20230714 | 192600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 11 | 20230714 | 192500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 12 | 20230714 | 192400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 13 | 20230714 | 192300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 14 | 20230714 | 192200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 15 | 20230714 | 192100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 16 | 20230714 | 192000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 17 | 20230714 | 191900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 18 | 20230714 | 191800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 19 | 20230714 | 191700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 20 | 20230714 | 191600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 21 | 20230714 | 191500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 22 | 20230714 | 191400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 23 | 20230714 | 191300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 24 | 20230714 | 191200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 25 | 20230714 | 191100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 26 | 20230714 | 191000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 27 | 20230714 | 190900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 28 | 20230714 | 190800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 29 | 20230714 | 190700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 30 | 20230714 | 190600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 31 | 20230714 | 190500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 32 | 20230714 | 190400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 33 | 20230714 | 190300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 34 | 20230714 | 190200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 35 | 20230714 | 190100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 36 | 20230714 | 190000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 37 | 20230714 | 185900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 38 | 20230714 | 185800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 39 | 20230714 | 185700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 40 | 20230714 | 185600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 41 | 20230714 | 185500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 42 | 20230714 | 185400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 43 | 20230714 | 185300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 44 | 20230714 | 185200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 45 | 20230714 | 185100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 46 | 20230714 | 185000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 47 | 20230714 | 184900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 48 | 20230714 | 184800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 49 | 20230714 | 184700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 50 | 20230714 | 184600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 51 | 20230714 | 184500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 52 | 20230714 | 184400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 53 | 20230714 | 184300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 54 | 20230714 | 184200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 55 | 20230714 | 184100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 56 | 20230714 | 184000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 57 | 20230714 | 183900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 58 | 20230714 | 183800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 59 | 20230714 | 183700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 60 | 20230714 | 183600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 61 | 20230714 | 183500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 62 | 20230714 | 183400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 63 | 20230714 | 183300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 64 | 20230714 | 183200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 65 | 20230714 | 183100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 66 | 20230714 | 183000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 67 | 20230714 | 182900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 68 | 20230714 | 182800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 69 | 20230714 | 182700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 70 | 20230714 | 182600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 71 | 20230714 | 182500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 72 | 20230714 | 182400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 73 | 20230714 | 182300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 74 | 20230714 | 182200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 75 | 20230714 | 182100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 76 | 20230714 | 182000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 77 | 20230714 | 181900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 78 | 20230714 | 181800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 79 | 20230714 | 181700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 80 | 20230714 | 181600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 81 | 20230714 | 181500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 82 | 20230714 | 181400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 83 | 20230714 | 181300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 84 | 20230714 | 181200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 85 | 20230714 | 181100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 86 | 20230714 | 181000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 87 | 20230714 | 180900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 88 | 20230714 | 180800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 89 | 20230714 | 180700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 90 | 20230714 | 180600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 91 | 20230714 | 180500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 92 | 20230714 | 180400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 93 | 20230714 | 180300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 94 | 20230714 | 180200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 95 | 20230714 | 180100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 96 | 20230714 | 180000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 97 | 20230714 | 175900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 98 | 20230714 | 175800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 99 | 20230714 | 175700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 100 | 20230714 | 175600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 101 | 20230714 | 175500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 102 | 20230714 | 175400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 103 | 20230714 | 175300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 104 | 20230714 | 175200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 105 | 20230714 | 175100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 106 | 20230714 | 175000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 107 | 20230714 | 174900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 108 | 20230714 | 174800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 109 | 20230714 | 174700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 110 | 20230714 | 174600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 111 | 20230714 | 174500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 112 | 20230714 | 174400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 113 | 20230714 | 174300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 114 | 20230714 | 174200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 115 | 20230714 | 174100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 116 | 20230714 | 174000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 117 | 20230714 | 173900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 118 | 20230714 | 173800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 119 | 20230714 | 173700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 120 | 20230714 | 173600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 121 | 20230714 | 173500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 122 | 20230714 | 173400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 123 | 20230714 | 173300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 124 | 20230714 | 173200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 125 | 20230714 | 173100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 126 | 20230714 | 173000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 127 | 20230714 | 172900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 128 | 20230714 | 172800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 129 | 20230714 | 172700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 130 | 20230714 | 172600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 131 | 20230714 | 172500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 132 | 20230714 | 172400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 133 | 20230714 | 172300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 134 | 20230714 | 172200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 135 | 20230714 | 172100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 136 | 20230714 | 172000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 137 | 20230714 | 171900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 138 | 20230714 | 171800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 139 | 20230714 | 171700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 140 | 20230714 | 171600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 141 | 20230714 | 171500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 142 | 20230714 | 171400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 143 | 20230714 | 171300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 144 | 20230714 | 171200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 145 | 20230714 | 171100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 146 | 20230714 | 171000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 147 | 20230714 | 170900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 148 | 20230714 | 170800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 149 | 20230714 | 170700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 150 | 20230714 | 170600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 151 | 20230714 | 170500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 152 | 20230714 | 170400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 153 | 20230714 | 170300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 154 | 20230714 | 170200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 155 | 20230714 | 170100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 156 | 20230714 | 170000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 157 | 20230714 | 165900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 158 | 20230714 | 165800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 159 | 20230714 | 165700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 160 | 20230714 | 165600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 161 | 20230714 | 165500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 162 | 20230714 | 165400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 163 | 20230714 | 165300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 164 | 20230714 | 165200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 165 | 20230714 | 165100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 166 | 20230714 | 165000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 167 | 20230714 | 164900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 168 | 20230714 | 164800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 169 | 20230714 | 164700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 170 | 20230714 | 164600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 171 | 20230714 | 164500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 172 | 20230714 | 164400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 173 | 20230714 | 164300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 174 | 20230714 | 164200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 175 | 20230714 | 164100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 176 | 20230714 | 164000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 177 | 20230714 | 163900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 178 | 20230714 | 163800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 179 | 20230714 | 163700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 180 | 20230714 | 163600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 181 | 20230714 | 163500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 182 | 20230714 | 163400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 183 | 20230714 | 163300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 184 | 20230714 | 163200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 185 | 20230714 | 163100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 186 | 20230714 | 163000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 187 | 20230714 | 162900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 188 | 20230714 | 162800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 189 | 20230714 | 162700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 190 | 20230714 | 162600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 191 | 20230714 | 162500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 192 | 20230714 | 162400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 193 | 20230714 | 162300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 194 | 20230714 | 162200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20230714 | 162100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 196 | 20230714 | 162000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 197 | 20230714 | 161900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 198 | 20230714 | 161800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 199 | 20230714 | 161700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 200 | 20230714 | 161600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 201 | 20230714 | 161500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 202 | 20230714 | 161400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 203 | 20230714 | 161300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 204 | 20230714 | 161200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 205 | 20230714 | 161100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 206 | 20230714 | 161000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 207 | 20230714 | 160900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 208 | 20230714 | 160800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20230714 | 160700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20230714 | 160600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20230714 | 160500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20230714 | 160400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 213 | 20230714 | 160300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 214 | 20230714 | 160200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 215 | 20230714 | 160100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20230714 | 160000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 217 | 20230714 | 155900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 218 | 20230714 | 155800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 219 | 20230714 | 155700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 220 | 20230714 | 155600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 221 | 20230714 | 155500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 222 | 20230714 | 155400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 223 | 20230714 | 155300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 224 | 20230714 | 155200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 225 | 20230714 | 155100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 226 | 20230714 | 155000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 227 | 20230714 | 154900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 228 | 20230714 | 154800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 229 | 20230714 | 154700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 230 | 20230714 | 154600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 231 | 20230714 | 154500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 232 | 20230714 | 154400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 233 | 20230714 | 154300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 234 | 20230714 | 154200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 235 | 20230714 | 154100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 236 | 20230714 | 154000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 237 | 20230714 | 153900 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 238 | 20230714 | 153800 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 239 | 20230714 | 153700 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 240 | 20230714 | 153600 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 241 | 20230714 | 153500 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 242 | 20230714 | 153400 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 243 | 20230714 | 153300 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 244 | 20230714 | 153200 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 245 | 20230714 | 153100 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 0 |
| 246 | 20230714 | 153000 | 1490402460 | 4780 | 4780 | 4780 | 4780 | 8164 |
| 247 | 20230714 | 152900 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 248 | 20230714 | 152800 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 249 | 20230714 | 152700 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 250 | 20230714 | 152600 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 251 | 20230714 | 152500 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 252 | 20230714 | 152400 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 253 | 20230714 | 152300 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 254 | 20230714 | 152200 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 255 | 20230714 | 152100 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 256 | 20230714 | 152000 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 0 |
| 257 | 20230714 | 151900 | 1451378540 | 4780 | 4780 | 4780 | 4780 | 915 |
| 258 | 20230714 | 151800 | 1447004840 | 4780 | 4780 | 4780 | 4775 | 1895 |
| 259 | 20230714 | 151700 | 1437954640 | 4780 | 4770 | 4780 | 4770 | 1961 |
| 260 | 20230714 | 151600 | 1428590960 | 4755 | 4770 | 4775 | 4755 | 3760 |
| 261 | 20230714 | 151500 | 1410680160 | 4765 | 4765 | 4765 | 4765 | 240 |
| 262 | 20230714 | 151400 | 1409536560 | 4765 | 4770 | 4770 | 4765 | 2001 |
| 263 | 20230714 | 151300 | 1400001755 | 4775 | 4770 | 4775 | 4770 | 17 |
| 264 | 20230714 | 151200 | 1399920660 | 4775 | 4775 | 4775 | 4775 | 0 |
| 265 | 20230714 | 151100 | 1399920660 | 4775 | 4775 | 4775 | 4775 | 68 |
| 266 | 20230714 | 151000 | 1399595960 | 4780 | 4780 | 4780 | 4780 | 0 |
| 267 | 20230714 | 150900 | 1399595960 | 4780 | 4780 | 4780 | 4780 | 0 |
| 268 | 20230714 | 150800 | 1399595960 | 4780 | 4780 | 4780 | 4765 | 572 |
| 269 | 20230714 | 150700 | 1396868750 | 4780 | 4780 | 4780 | 4780 | 3 |
| 270 | 20230714 | 150600 | 1396854410 | 4775 | 4770 | 4775 | 4770 | 1090 |
| 271 | 20230714 | 150500 | 1391650160 | 4770 | 4770 | 4770 | 4770 | 100 |
| 272 | 20230714 | 150400 | 1391173160 | 4775 | 4775 | 4775 | 4770 | 1670 |
| 273 | 20230714 | 150300 | 1383203905 | 4775 | 4775 | 4780 | 4775 | 1786 |
| 274 | 20230714 | 150200 | 1374675705 | 4775 | 4775 | 4775 | 4775 | 1399 |
| 275 | 20230714 | 150100 | 1367995480 | 4770 | 4775 | 4775 | 4770 | 400 |
| 276 | 20230714 | 150000 | 1366086015 | 4780 | 4770 | 4780 | 4770 | 1234 |
| 277 | 20230714 | 145900 | 1360196290 | 4770 | 4775 | 4775 | 4770 | 12 |
| 278 | 20230714 | 145800 | 1360139040 | 4770 | 4770 | 4770 | 4770 | 580 |
| 279 | 20230714 | 145700 | 1357372440 | 4770 | 4770 | 4780 | 4770 | 1655 |
| 280 | 20230714 | 145600 | 1349478070 | 4770 | 4775 | 4780 | 4770 | 2007 |
| 281 | 20230714 | 145500 | 1339901545 | 4775 | 4775 | 4775 | 4775 | 15 |
| 282 | 20230714 | 145400 | 1339829920 | 4775 | 4780 | 4780 | 4775 | 122 |
| 283 | 20230714 | 145300 | 1339246880 | 4780 | 4785 | 4785 | 4780 | 119 |
| 284 | 20230714 | 145200 | 1338678055 | 4785 | 4780 | 4785 | 4780 | 1884 |
| 285 | 20230714 | 145100 | 1329672530 | 4780 | 4780 | 4780 | 4780 | 1 |
| 286 | 20230714 | 145000 | 1329667750 | 4775 | 4775 | 4775 | 4775 | 0 |
| 287 | 20230714 | 144900 | 1329667750 | 4775 | 4780 | 4780 | 4775 | 206 |
| 288 | 20230714 | 144800 | 1328683595 | 4780 | 4775 | 4780 | 4775 | 1364 |
| 289 | 20230714 | 144700 | 1322170485 | 4775 | 4770 | 4775 | 4770 | 47 |
| 290 | 20230714 | 144600 | 1321946290 | 4775 | 4775 | 4775 | 4775 | 0 |
| 291 | 20230714 | 144500 | 1321946290 | 4775 | 4770 | 4775 | 4765 | 78 |
| 292 | 20230714 | 144400 | 1321574495 | 4770 | 4765 | 4770 | 4765 | 2094 |
| 293 | 20230714 | 144300 | 1311586620 | 4765 | 4765 | 4765 | 4765 | 5 |
| 294 | 20230714 | 144200 | 1311562795 | 4770 | 4765 | 4770 | 4765 | 6 |
| 295 | 20230714 | 144100 | 1311534200 | 4770 | 4760 | 4770 | 4760 | 3701 |
| 296 | 20230714 | 144000 | 1293917420 | 4760 | 4760 | 4760 | 4760 | 3644 |
| 297 | 20230714 | 143900 | 1276571980 | 4760 | 4760 | 4760 | 4760 | 1035 |
| 298 | 20230714 | 143800 | 1271645380 | 4760 | 4760 | 4770 | 4760 | 2013 |
| 299 | 20230714 | 143700 | 1262063490 | 4770 | 4770 | 4770 | 4770 | 0 |
| 300 | 20230714 | 143600 | 1262063490 | 4770 | 4770 | 4770 | 4770 | 1 |
| 301 | 20230714 | 143500 | 1262058720 | 4760 | 4760 | 4770 | 4760 | 2341 |
| 302 | 20230714 | 143400 | 1250914420 | 4760 | 4760 | 4770 | 4760 | 1325 |
| 303 | 20230714 | 143300 | 1244607410 | 4770 | 4770 | 4770 | 4755 | 4057 |
| 304 | 20230714 | 143200 | 1225316345 | 4760 | 4770 | 4770 | 4760 | 511 |
| 305 | 20230714 | 143100 | 1222883975 | 4745 | 4745 | 4745 | 4745 | 0 |
| 306 | 20230714 | 143000 | 1222883975 | 4745 | 4760 | 4760 | 4745 | 6563 |
| 307 | 20230714 | 142900 | 1191715350 | 4755 | 4760 | 4760 | 4755 | 1132 |
| 308 | 20230714 | 142800 | 1186332080 | 4760 | 4760 | 4760 | 4760 | 20 |
| 309 | 20230714 | 142700 | 1186236880 | 4760 | 4770 | 4770 | 4760 | 3001 |
| 310 | 20230714 | 142600 | 1171952105 | 4760 | 4770 | 4770 | 4760 | 5548 |
| 311 | 20230714 | 142500 | 1145543580 | 4775 | 4775 | 4775 | 4775 | 0 |
| 312 | 20230714 | 142400 | 1145543580 | 4775 | 4775 | 4775 | 4775 | 0 |
| 313 | 20230714 | 142300 | 1145543580 | 4775 | 4775 | 4775 | 4775 | 0 |
| 314 | 20230714 | 142200 | 1145543580 | 4775 | 4775 | 4775 | 4775 | 1 |
| 315 | 20230714 | 142100 | 1145538805 | 4770 | 4770 | 4770 | 4770 | 55 |
| 316 | 20230714 | 142000 | 1145276455 | 4770 | 4770 | 4770 | 4770 | 130 |
| 317 | 20230714 | 141900 | 1144656355 | 4770 | 4770 | 4770 | 4770 | 300 |
| 318 | 20230714 | 141800 | 1143225355 | 4760 | 4770 | 4770 | 4760 | 2232 |
| 319 | 20230714 | 141700 | 1132600935 | 4770 | 4770 | 4770 | 4770 | 0 |
| 320 | 20230714 | 141600 | 1132600935 | 4770 | 4775 | 4775 | 4770 | 1000 |
| 321 | 20230714 | 141500 | 1127830785 | 4770 | 4770 | 4770 | 4770 | 0 |
| 322 | 20230714 | 141400 | 1127830785 | 4770 | 4775 | 4780 | 4770 | 2015 |
| 323 | 20230714 | 141300 | 1118206770 | 4775 | 4775 | 4775 | 4775 | 10 |
| 324 | 20230714 | 141200 | 1118159020 | 4775 | 4775 | 4775 | 4775 | 422 |
| 325 | 20230714 | 141100 | 1116143970 | 4775 | 4780 | 4780 | 4775 | 31 |
| 326 | 20230714 | 141000 | 1115995940 | 4775 | 4775 | 4780 | 4775 | 122 |
| 327 | 20230714 | 140900 | 1115413385 | 4775 | 4775 | 4775 | 4775 | 0 |
| 328 | 20230714 | 140800 | 1115413385 | 4775 | 4775 | 4775 | 4775 | 1 |
| 329 | 20230714 | 140700 | 1115408610 | 4780 | 4780 | 4780 | 4780 | 0 |
| 330 | 20230714 | 140600 | 1115408610 | 4780 | 4780 | 4780 | 4780 | 1996 |
| 331 | 20230714 | 140500 | 1105867730 | 4780 | 4780 | 4780 | 4780 | 261 |
| 332 | 20230714 | 140400 | 1104620150 | 4780 | 4760 | 4780 | 4760 | 5626 |
| 333 | 20230714 | 140300 | 1077765745 | 4770 | 4775 | 4775 | 4770 | 273 |
| 334 | 20230714 | 140200 | 1076462425 | 4770 | 4765 | 4770 | 4765 | 3533 |
| 335 | 20230714 | 140100 | 1059613020 | 4770 | 4770 | 4770 | 4770 | 0 |
| 336 | 20230714 | 140000 | 1059613020 | 4770 | 4770 | 4770 | 4770 | 1295 |
| 337 | 20230714 | 135900 | 1053435870 | 4770 | 4770 | 4770 | 4770 | 0 |
| 338 | 20230714 | 135800 | 1053435870 | 4770 | 4765 | 4770 | 4765 | 643 |
| 339 | 20230714 | 135700 | 1050369245 | 4765 | 4765 | 4765 | 4765 | 12 |
| 340 | 20230714 | 135600 | 1050312065 | 4765 | 4765 | 4765 | 4765 | 15 |
| 341 | 20230714 | 135500 | 1050240590 | 4770 | 4770 | 4770 | 4770 | 4 |
| 342 | 20230714 | 135400 | 1050221510 | 4770 | 4765 | 4770 | 4765 | 2 |
| 343 | 20230714 | 135300 | 1050211975 | 4770 | 4775 | 4775 | 4770 | 400 |
| 344 | 20230714 | 135200 | 1048302475 | 4775 | 4775 | 4775 | 4775 | 80 |
| 345 | 20230714 | 135100 | 1047920475 | 4775 | 4775 | 4775 | 4775 | 1 |
| 346 | 20230714 | 135000 | 1047915700 | 4775 | 4770 | 4775 | 4770 | 4571 |
| 347 | 20230714 | 134900 | 1026099175 | 4775 | 4775 | 4775 | 4775 | 360 |
| 348 | 20230714 | 134800 | 1024380175 | 4780 | 4770 | 4780 | 4770 | 3174 |
| 349 | 20230714 | 134700 | 1009233725 | 4770 | 4765 | 4770 | 4765 | 2710 |
| 350 | 20230714 | 134600 | 996310025 | 4770 | 4770 | 4770 | 4770 | 0 |
| 351 | 20230714 | 134500 | 996310025 | 4770 | 4770 | 4770 | 4770 | 0 |
| 352 | 20230714 | 134400 | 996310025 | 4770 | 4770 | 4770 | 4770 | 80 |
| 353 | 20230714 | 134300 | 995928425 | 4770 | 4770 | 4770 | 4770 | 0 |
| 354 | 20230714 | 134200 | 995928425 | 4770 | 4760 | 4775 | 4760 | 4288 |
| 355 | 20230714 | 134100 | 975492505 | 4760 | 4740 | 4760 | 4740 | 8462 |
| 356 | 20230714 | 134000 | 935256125 | 4735 | 4740 | 4740 | 4735 | 114 |
| 357 | 20230714 | 133900 | 934715835 | 4735 | 4735 | 4735 | 4735 | 10 |
| 358 | 20230714 | 133800 | 934668485 | 4735 | 4735 | 4745 | 4735 | 891 |
| 359 | 20230714 | 133700 | 930447485 | 4740 | 4740 | 4740 | 4740 | 59 |
| 360 | 20230714 | 133600 | 930167825 | 4740 | 4740 | 4740 | 4740 | 0 |
| 361 | 20230714 | 133500 | 930167825 | 4740 | 4740 | 4740 | 4740 | 11 |
| 362 | 20230714 | 133400 | 930115685 | 4745 | 4745 | 4745 | 4745 | 1 |
| 363 | 20230714 | 133300 | 930110940 | 4740 | 4740 | 4740 | 4740 | 1 |
| 364 | 20230714 | 133200 | 930106200 | 4740 | 4745 | 4745 | 4740 | 317 |
| 365 | 20230714 | 133100 | 928602085 | 4740 | 4735 | 4740 | 4735 | 2369 |
| 366 | 20230714 | 133000 | 917383075 | 4735 | 4735 | 4735 | 4735 | 1270 |
| 367 | 20230714 | 132900 | 911369625 | 4730 | 4735 | 4735 | 4730 | 705 |
| 368 | 20230714 | 132800 | 908031475 | 4735 | 4735 | 4735 | 4735 | 0 |
| 369 | 20230714 | 132700 | 908031475 | 4735 | 4735 | 4740 | 4735 | 3281 |
| 370 | 20230714 | 132600 | 892495935 | 4735 | 4735 | 4735 | 4735 | 219 |
| 371 | 20230714 | 132500 | 891458970 | 4735 | 4735 | 4735 | 4735 | 0 |
| 372 | 20230714 | 132400 | 891458970 | 4735 | 4735 | 4735 | 4735 | 82 |
| 373 | 20230714 | 132300 | 891070700 | 4730 | 4730 | 4730 | 4730 | 0 |
| 374 | 20230714 | 132200 | 891070700 | 4730 | 4735 | 4735 | 4730 | 110 |
| 375 | 20230714 | 132100 | 890549900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 376 | 20230714 | 132000 | 890549900 | 4735 | 4725 | 4735 | 4725 | 1000 |
| 377 | 20230714 | 131900 | 885817025 | 4730 | 4730 | 4730 | 4730 | 0 |
| 378 | 20230714 | 131800 | 885817025 | 4730 | 4725 | 4730 | 4725 | 354 |
| 379 | 20230714 | 131700 | 884144365 | 4725 | 4725 | 4725 | 4725 | 0 |
| 380 | 20230714 | 131600 | 884144365 | 4725 | 4720 | 4725 | 4715 | 348 |
| 381 | 20230714 | 131500 | 882501660 | 4725 | 4725 | 4725 | 4725 | 0 |
| 382 | 20230714 | 131400 | 882501660 | 4725 | 4725 | 4725 | 4725 | 100 |
| 383 | 20230714 | 131300 | 882029160 | 4725 | 4725 | 4725 | 4725 | 0 |
| 384 | 20230714 | 131200 | 882029160 | 4725 | 4720 | 4725 | 4720 | 955 |
| 385 | 20230714 | 131100 | 877521555 | 4720 | 4720 | 4720 | 4720 | 330 |
| 386 | 20230714 | 131000 | 875963955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 387 | 20230714 | 130900 | 875963955 | 4725 | 4720 | 4725 | 4720 | 2 |
| 388 | 20230714 | 130800 | 875954510 | 4720 | 4720 | 4720 | 4720 | 110 |
| 389 | 20230714 | 130700 | 875435310 | 4720 | 4720 | 4720 | 4720 | 279 |
| 390 | 20230714 | 130600 | 874118430 | 4715 | 4715 | 4715 | 4715 | 1413 |
| 391 | 20230714 | 130500 | 867456135 | 4715 | 4715 | 4715 | 4715 | 523 |
| 392 | 20230714 | 130400 | 864990190 | 4715 | 4715 | 4715 | 4715 | 0 |
| 393 | 20230714 | 130300 | 864990190 | 4715 | 4715 | 4715 | 4715 | 10 |
| 394 | 20230714 | 130200 | 864943040 | 4715 | 4715 | 4715 | 4715 | 255 |
| 395 | 20230714 | 130100 | 863740715 | 4715 | 4715 | 4715 | 4715 | 1074 |
| 396 | 20230714 | 130000 | 858676805 | 4715 | 4715 | 4715 | 4715 | 100 |
| 397 | 20230714 | 125900 | 858205305 | 4715 | 4715 | 4715 | 4715 | 582 |
| 398 | 20230714 | 125800 | 855461175 | 4720 | 4720 | 4720 | 4720 | 0 |
| 399 | 20230714 | 125700 | 855461175 | 4720 | 4720 | 4720 | 4720 | 84 |
| 400 | 20230714 | 125600 | 855064695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 401 | 20230714 | 125500 | 855064695 | 4720 | 4715 | 4720 | 4715 | 2043 |
| 402 | 20230714 | 125400 | 845431945 | 4715 | 4715 | 4715 | 4715 | 2500 |
| 403 | 20230714 | 125300 | 833644445 | 4715 | 4710 | 4715 | 4710 | 516 |
| 404 | 20230714 | 125200 | 831214005 | 4710 | 4710 | 4710 | 4710 | 511 |
| 405 | 20230714 | 125100 | 828807195 | 4710 | 4710 | 4710 | 4710 | 15 |
| 406 | 20230714 | 125000 | 828736545 | 4710 | 4710 | 4710 | 4710 | 165 |
| 407 | 20230714 | 124900 | 827959395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 408 | 20230714 | 124800 | 827959395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 409 | 20230714 | 124700 | 827959395 | 4720 | 4715 | 4720 | 4710 | 57 |
| 410 | 20230714 | 124600 | 827690665 | 4715 | 4705 | 4715 | 4705 | 122 |
| 411 | 20230714 | 124500 | 827115445 | 4700 | 4700 | 4700 | 4700 | 0 |
| 412 | 20230714 | 124400 | 827115445 | 4700 | 4700 | 4700 | 4700 | 50 |
| 413 | 20230714 | 124300 | 826880445 | 4700 | 4700 | 4700 | 4700 | 1 |
| 414 | 20230714 | 124200 | 826875745 | 4695 | 4710 | 4710 | 4695 | 501 |
| 415 | 20230714 | 124100 | 824516050 | 4705 | 4705 | 4705 | 4705 | 0 |
| 416 | 20230714 | 124000 | 824516050 | 4705 | 4700 | 4705 | 4695 | 8777 |
| 417 | 20230714 | 123900 | 783227995 | 4705 | 4705 | 4705 | 4705 | 0 |
| 418 | 20230714 | 123800 | 783227995 | 4705 | 4705 | 4705 | 4705 | 5 |
| 419 | 20230714 | 123700 | 783204470 | 4710 | 4710 | 4710 | 4710 | 0 |
| 420 | 20230714 | 123600 | 783204470 | 4710 | 4710 | 4710 | 4710 | 0 |
| 421 | 20230714 | 123500 | 783204470 | 4710 | 4710 | 4710 | 4710 | 6 |
| 422 | 20230714 | 123400 | 783176210 | 4700 | 4700 | 4700 | 4700 | 1 |
| 423 | 20230714 | 123300 | 783171510 | 4705 | 4700 | 4705 | 4700 | 17 |
| 424 | 20230714 | 123200 | 783091605 | 4700 | 4700 | 4700 | 4700 | 270 |
| 425 | 20230714 | 123100 | 781822605 | 4700 | 4705 | 4705 | 4700 | 61 |
| 426 | 20230714 | 123000 | 781535605 | 4705 | 4700 | 4705 | 4700 | 7 |
| 427 | 20230714 | 122900 | 781502695 | 4700 | 4700 | 4700 | 4700 | 0 |
| 428 | 20230714 | 122800 | 781502695 | 4700 | 4705 | 4705 | 4700 | 562 |
| 429 | 20230714 | 122700 | 778861240 | 4705 | 4705 | 4705 | 4705 | 15 |
| 430 | 20230714 | 122600 | 778790665 | 4705 | 4705 | 4705 | 4705 | 0 |
| 431 | 20230714 | 122500 | 778790665 | 4705 | 4705 | 4705 | 4705 | 0 |
| 432 | 20230714 | 122400 | 778790665 | 4705 | 4705 | 4705 | 4705 | 0 |
| 433 | 20230714 | 122300 | 778790665 | 4705 | 4705 | 4705 | 4705 | 9 |
| 434 | 20230714 | 122200 | 778748320 | 4705 | 4705 | 4705 | 4705 | 21 |
| 435 | 20230714 | 122100 | 778649515 | 4705 | 4705 | 4705 | 4705 | 2 |
| 436 | 20230714 | 122000 | 778640105 | 4705 | 4705 | 4705 | 4705 | 0 |
| 437 | 20230714 | 121900 | 778640105 | 4705 | 4705 | 4705 | 4705 | 21 |
| 438 | 20230714 | 121800 | 778541300 | 4705 | 4690 | 4705 | 4690 | 18 |
| 439 | 20230714 | 121700 | 778456790 | 4705 | 4705 | 4705 | 4705 | 3 |
| 440 | 20230714 | 121600 | 778442675 | 4705 | 4690 | 4705 | 4690 | 4 |
| 441 | 20230714 | 121500 | 778423890 | 4685 | 4685 | 4685 | 4685 | 0 |
| 442 | 20230714 | 121400 | 778423890 | 4685 | 4685 | 4685 | 4685 | 0 |
| 443 | 20230714 | 121300 | 778423890 | 4685 | 4685 | 4685 | 4685 | 0 |
| 444 | 20230714 | 121200 | 778423890 | 4685 | 4685 | 4685 | 4685 | 7990 |
| 445 | 20230714 | 121100 | 740990740 | 4680 | 4680 | 4680 | 4680 | 1002 |
| 446 | 20230714 | 121000 | 736301380 | 4685 | 4685 | 4685 | 4685 | 10 |
| 447 | 20230714 | 120900 | 736254530 | 4685 | 4685 | 4685 | 4685 | 0 |
| 448 | 20230714 | 120800 | 736254530 | 4685 | 4685 | 4685 | 4685 | 0 |
| 449 | 20230714 | 120700 | 736254530 | 4685 | 4685 | 4685 | 4685 | 0 |
| 450 | 20230714 | 120600 | 736254530 | 4685 | 4685 | 4685 | 4685 | 52 |
| 451 | 20230714 | 120500 | 736010910 | 4685 | 4685 | 4685 | 4685 | 22 |
| 452 | 20230714 | 120400 | 735907840 | 4680 | 4680 | 4680 | 4680 | 0 |
| 453 | 20230714 | 120300 | 735907840 | 4680 | 4680 | 4680 | 4680 | 40 |
| 454 | 20230714 | 120200 | 735720640 | 4680 | 4680 | 4680 | 4680 | 185 |
| 455 | 20230714 | 120100 | 734854840 | 4680 | 4705 | 4705 | 4680 | 2 |
| 456 | 20230714 | 120000 | 734845455 | 4680 | 4680 | 4680 | 4680 | 1 |
| 457 | 20230714 | 115900 | 734840775 | 4675 | 4690 | 4710 | 4670 | 3868 |
| 458 | 20230714 | 115800 | 716750075 | 4680 | 4680 | 4680 | 4680 | 0 |
| 459 | 20230714 | 115700 | 716750075 | 4680 | 4680 | 4680 | 4680 | 2312 |
| 460 | 20230714 | 115600 | 705929915 | 4680 | 4695 | 4695 | 4680 | 9000 |
| 461 | 20230714 | 115500 | 663788350 | 4695 | 4695 | 4695 | 4695 | 2 |
| 462 | 20230714 | 115400 | 663778960 | 4710 | 4710 | 4710 | 4710 | 37 |
| 463 | 20230714 | 115300 | 663604690 | 4710 | 4705 | 4710 | 4705 | 14 |
| 464 | 20230714 | 115200 | 663538770 | 4710 | 4710 | 4710 | 4710 | 1 |
| 465 | 20230714 | 115100 | 663534060 | 4710 | 4710 | 4710 | 4710 | 100 |
| 466 | 20230714 | 115000 | 663063060 | 4710 | 4710 | 4710 | 4710 | 3 |
| 467 | 20230714 | 114900 | 663048930 | 4695 | 4695 | 4695 | 4695 | 241 |
| 468 | 20230714 | 114800 | 661917435 | 4690 | 4690 | 4690 | 4690 | 52 |
| 469 | 20230714 | 114700 | 661673555 | 4690 | 4690 | 4690 | 4690 | 735 |
| 470 | 20230714 | 114600 | 658226405 | 4685 | 4685 | 4685 | 4685 | 497 |
| 471 | 20230714 | 114500 | 655897960 | 4690 | 4690 | 4690 | 4690 | 0 |
| 472 | 20230714 | 114400 | 655897960 | 4690 | 4690 | 4690 | 4690 | 1316 |
| 473 | 20230714 | 114300 | 649725920 | 4685 | 4690 | 4690 | 4685 | 10 |
| 474 | 20230714 | 114200 | 649679065 | 4685 | 4685 | 4685 | 4685 | 500 |
| 475 | 20230714 | 114100 | 647336565 | 4690 | 4690 | 4690 | 4685 | 5129 |
| 476 | 20230714 | 114000 | 623304515 | 4690 | 4690 | 4690 | 4690 | 0 |
| 477 | 20230714 | 113900 | 623304515 | 4690 | 4695 | 4695 | 4690 | 2581 |
| 478 | 20230714 | 113800 | 611198460 | 4700 | 4700 | 4700 | 4700 | 0 |
| 479 | 20230714 | 113700 | 611198460 | 4700 | 4705 | 4705 | 4700 | 2223 |
| 480 | 20230714 | 113600 | 600750250 | 4705 | 4705 | 4705 | 4705 | 0 |
| 481 | 20230714 | 113500 | 600750250 | 4705 | 4710 | 4710 | 4705 | 30 |
| 482 | 20230714 | 113400 | 600609050 | 4710 | 4710 | 4710 | 4710 | 30 |
| 483 | 20230714 | 113300 | 600467750 | 4710 | 4710 | 4710 | 4710 | 4 |
| 484 | 20230714 | 113200 | 600448910 | 4705 | 4705 | 4705 | 4705 | 54 |
| 485 | 20230714 | 113100 | 600194840 | 4710 | 4710 | 4710 | 4710 | 5 |
| 486 | 20230714 | 113000 | 600171290 | 4710 | 4710 | 4710 | 4710 | 1 |
| 487 | 20230714 | 112900 | 600166580 | 4710 | 4710 | 4710 | 4710 | 51 |
| 488 | 20230714 | 112800 | 599926370 | 4705 | 4710 | 4710 | 4705 | 814 |
| 489 | 20230714 | 112700 | 596096495 | 4705 | 4705 | 4705 | 4705 | 144 |
| 490 | 20230714 | 112600 | 595418975 | 4710 | 4710 | 4710 | 4710 | 0 |
| 491 | 20230714 | 112500 | 595418975 | 4710 | 4710 | 4710 | 4710 | 100 |
| 492 | 20230714 | 112400 | 594947975 | 4705 | 4705 | 4705 | 4705 | 0 |
| 493 | 20230714 | 112300 | 594947975 | 4705 | 4705 | 4705 | 4705 | 132 |
| 494 | 20230714 | 112200 | 594326915 | 4705 | 4705 | 4705 | 4705 | 0 |
| 495 | 20230714 | 112100 | 594326915 | 4705 | 4705 | 4705 | 4705 | 4 |
| 496 | 20230714 | 112000 | 594308095 | 4700 | 4700 | 4705 | 4700 | 677 |
| 497 | 20230714 | 111900 | 591125165 | 4700 | 4700 | 4700 | 4700 | 2 |
| 498 | 20230714 | 111800 | 591115765 | 4705 | 4705 | 4705 | 4705 | 14 |
| 499 | 20230714 | 111700 | 591049895 | 4705 | 4705 | 4705 | 4705 | 5 |
| 500 | 20230714 | 111600 | 591026370 | 4705 | 4700 | 4710 | 4700 | 1028 |
| 501 | 20230714 | 111500 | 586189615 | 4700 | 4700 | 4700 | 4700 | 4 |
| 502 | 20230714 | 111400 | 586170815 | 4690 | 4690 | 4690 | 4690 | 0 |
| 503 | 20230714 | 111300 | 586170815 | 4690 | 4690 | 4690 | 4690 | 0 |
| 504 | 20230714 | 111200 | 586170815 | 4690 | 4690 | 4690 | 4690 | 3 |
| 505 | 20230714 | 111100 | 586156745 | 4690 | 4705 | 4705 | 4690 | 2196 |
| 506 | 20230714 | 111000 | 575846520 | 4705 | 4705 | 4705 | 4705 | 3 |
| 507 | 20230714 | 110900 | 575832405 | 4710 | 4710 | 4710 | 4710 | 0 |
| 508 | 20230714 | 110800 | 575832405 | 4710 | 4710 | 4710 | 4710 | 1 |
| 509 | 20230714 | 110700 | 575827695 | 4710 | 4695 | 4710 | 4695 | 25 |
| 510 | 20230714 | 110600 | 575710260 | 4695 | 4695 | 4695 | 4695 | 161 |
| 511 | 20230714 | 110500 | 574954365 | 4695 | 4690 | 4695 | 4690 | 61 |
| 512 | 20230714 | 110400 | 574668025 | 4695 | 4695 | 4695 | 4695 | 51 |
| 513 | 20230714 | 110300 | 574428580 | 4690 | 4705 | 4705 | 4690 | 1754 |
| 514 | 20230714 | 110200 | 566199680 | 4710 | 4710 | 4710 | 4710 | 3 |
| 515 | 20230714 | 110100 | 566185550 | 4710 | 4710 | 4710 | 4710 | 0 |
| 516 | 20230714 | 110000 | 566185550 | 4710 | 4705 | 4710 | 4705 | 246 |
| 517 | 20230714 | 105900 | 565028065 | 4710 | 4700 | 4710 | 4700 | 196 |
| 518 | 20230714 | 105800 | 564106495 | 4710 | 4710 | 4710 | 4710 | 0 |
| 519 | 20230714 | 105700 | 564106495 | 4710 | 4710 | 4710 | 4710 | 26 |
| 520 | 20230714 | 105600 | 563984035 | 4700 | 4710 | 4710 | 4700 | 1102 |
| 521 | 20230714 | 105500 | 558804295 | 4710 | 4710 | 4710 | 4710 | 1 |
| 522 | 20230714 | 105400 | 558799585 | 4715 | 4710 | 4715 | 4710 | 2 |
| 523 | 20230714 | 105300 | 558790160 | 4710 | 4710 | 4710 | 4695 | 1520 |
| 524 | 20230714 | 105200 | 551645505 | 4710 | 4710 | 4710 | 4710 | 0 |
| 525 | 20230714 | 105100 | 551645505 | 4710 | 4705 | 4710 | 4705 | 13 |
| 526 | 20230714 | 105000 | 551584335 | 4705 | 4705 | 4705 | 4705 | 166 |
| 527 | 20230714 | 104900 | 550803305 | 4705 | 4705 | 4705 | 4705 | 40 |
| 528 | 20230714 | 104800 | 550615105 | 4705 | 4700 | 4705 | 4700 | 121 |
| 529 | 20230714 | 104700 | 550046400 | 4700 | 4690 | 4700 | 4690 | 348 |
| 530 | 20230714 | 104600 | 548413790 | 4700 | 4705 | 4705 | 4700 | 3 |
| 531 | 20230714 | 104500 | 548399685 | 4705 | 4705 | 4705 | 4705 | 8 |
| 532 | 20230714 | 104400 | 548362045 | 4705 | 4700 | 4705 | 4700 | 247 |
| 533 | 20230714 | 104300 | 547201140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 534 | 20230714 | 104200 | 547201140 | 4700 | 4700 | 4700 | 4700 | 0 |
| 535 | 20230714 | 104100 | 547201140 | 4700 | 4700 | 4700 | 4700 | 35 |
| 536 | 20230714 | 104000 | 547036640 | 4700 | 4700 | 4700 | 4700 | 1 |
| 537 | 20230714 | 103900 | 547031940 | 4705 | 4705 | 4705 | 4705 | 2 |
| 538 | 20230714 | 103800 | 547022530 | 4690 | 4695 | 4695 | 4690 | 1139 |
| 539 | 20230714 | 103700 | 541680610 | 4690 | 4690 | 4690 | 4690 | 0 |
| 540 | 20230714 | 103600 | 541680610 | 4690 | 4690 | 4690 | 4690 | 0 |
| 541 | 20230714 | 103500 | 541680610 | 4690 | 4690 | 4690 | 4690 | 0 |
| 542 | 20230714 | 103400 | 541680610 | 4690 | 4690 | 4690 | 4690 | 1541 |
| 543 | 20230714 | 103300 | 534453320 | 4700 | 4700 | 4700 | 4700 | 100 |
| 544 | 20230714 | 103200 | 533983320 | 4700 | 4700 | 4700 | 4700 | 718 |
| 545 | 20230714 | 103100 | 530608720 | 4690 | 4700 | 4700 | 4690 | 101 |
| 546 | 20230714 | 103000 | 530134030 | 4690 | 4700 | 4700 | 4690 | 792 |
| 547 | 20230714 | 102900 | 526418910 | 4700 | 4700 | 4700 | 4690 | 12 |
| 548 | 20230714 | 102800 | 526362550 | 4700 | 4700 | 4700 | 4700 | 250 |
| 549 | 20230714 | 102700 | 525187550 | 4700 | 4685 | 4700 | 4685 | 1609 |
| 550 | 20230714 | 102600 | 517632985 | 4685 | 4685 | 4685 | 4685 | 45 |
| 551 | 20230714 | 102500 | 517422160 | 4685 | 4690 | 4690 | 4685 | 1599 |
| 552 | 20230714 | 102400 | 509930795 | 4690 | 4690 | 4690 | 4690 | 1833 |
| 553 | 20230714 | 102300 | 501334025 | 4695 | 4695 | 4695 | 4695 | 111 |
| 554 | 20230714 | 102200 | 500812880 | 4690 | 4690 | 4690 | 4690 | 300 |
| 555 | 20230714 | 102100 | 499405880 | 4695 | 4690 | 4695 | 4690 | 2 |
| 556 | 20230714 | 102000 | 499396495 | 4685 | 4685 | 4700 | 4685 | 2195 |
| 557 | 20230714 | 101900 | 489086020 | 4685 | 4685 | 4685 | 4685 | 0 |
| 558 | 20230714 | 101800 | 489086020 | 4685 | 4685 | 4685 | 4685 | 28 |
| 559 | 20230714 | 101700 | 488954840 | 4690 | 4690 | 4690 | 4690 | 51 |
| 560 | 20230714 | 101600 | 488715650 | 4695 | 4700 | 4700 | 4695 | 150 |
| 561 | 20230714 | 101500 | 488010900 | 4705 | 4705 | 4705 | 4705 | 0 |
| 562 | 20230714 | 101400 | 488010900 | 4705 | 4680 | 4705 | 4680 | 1406 |
| 563 | 20230714 | 101300 | 481426180 | 4685 | 4690 | 4690 | 4680 | 7254 |
| 564 | 20230714 | 101200 | 447411150 | 4690 | 4695 | 4695 | 4690 | 1874 |
| 565 | 20230714 | 101100 | 438613970 | 4695 | 4695 | 4695 | 4695 | 185 |
| 566 | 20230714 | 101000 | 437745395 | 4695 | 4695 | 4695 | 4695 | 59 |
| 567 | 20230714 | 100900 | 437468390 | 4695 | 4700 | 4700 | 4695 | 735 |
| 568 | 20230714 | 100800 | 434013940 | 4700 | 4700 | 4700 | 4700 | 752 |
| 569 | 20230714 | 100700 | 430479540 | 4700 | 4700 | 4700 | 4700 | 4644 |
| 570 | 20230714 | 100600 | 408652740 | 4700 | 4710 | 4710 | 4700 | 2725 |
| 571 | 20230714 | 100500 | 395829090 | 4715 | 4715 | 4715 | 4715 | 22 |
| 572 | 20230714 | 100400 | 395725360 | 4715 | 4715 | 4715 | 4715 | 0 |
| 573 | 20230714 | 100300 | 395725360 | 4715 | 4715 | 4715 | 4715 | 15 |
| 574 | 20230714 | 100200 | 395654635 | 4715 | 4710 | 4715 | 4710 | 1159 |
| 575 | 20230714 | 100100 | 390190055 | 4710 | 4710 | 4710 | 4710 | 50 |
| 576 | 20230714 | 100000 | 389954555 | 4720 | 4720 | 4720 | 4710 | 1511 |
| 577 | 20230714 | 095900 | 382837635 | 4710 | 4710 | 4710 | 4710 | 1525 |
| 578 | 20230714 | 095800 | 375654885 | 4710 | 4715 | 4715 | 4710 | 2014 |
| 579 | 20230714 | 095700 | 366168370 | 4715 | 4715 | 4715 | 4715 | 157 |
| 580 | 20230714 | 095600 | 365428115 | 4715 | 4715 | 4715 | 4715 | 1557 |
| 581 | 20230714 | 095500 | 358086860 | 4715 | 4720 | 4720 | 4715 | 2870 |
| 582 | 20230714 | 095400 | 344550560 | 4720 | 4715 | 4720 | 4715 | 895 |
| 583 | 20230714 | 095300 | 340330425 | 4720 | 4730 | 4730 | 4720 | 2633 |
| 584 | 20230714 | 095200 | 327902385 | 4730 | 4740 | 4740 | 4730 | 52 |
| 585 | 20230714 | 095100 | 327656155 | 4735 | 4720 | 4740 | 4720 | 101 |
| 586 | 20230714 | 095000 | 327178735 | 4720 | 4740 | 4740 | 4720 | 1398 |
| 587 | 20230714 | 094900 | 320577235 | 4720 | 4735 | 4735 | 4720 | 1015 |
| 588 | 20230714 | 094800 | 315784055 | 4735 | 4725 | 4750 | 4725 | 105 |
| 589 | 20230714 | 094700 | 315286530 | 4725 | 4725 | 4725 | 4725 | 0 |
| 590 | 20230714 | 094600 | 315286530 | 4725 | 4725 | 4725 | 4725 | 862 |
| 591 | 20230714 | 094500 | 311213580 | 4720 | 4720 | 4720 | 4720 | 0 |
| 592 | 20230714 | 094400 | 311213580 | 4720 | 4720 | 4720 | 4720 | 510 |
| 593 | 20230714 | 094300 | 308806380 | 4720 | 4735 | 4735 | 4720 | 8224 |
| 594 | 20230714 | 094200 | 269975735 | 4735 | 4760 | 4760 | 4735 | 222 |
| 595 | 20230714 | 094100 | 268924015 | 4735 | 4735 | 4735 | 4735 | 161 |
| 596 | 20230714 | 094000 | 268161680 | 4760 | 4760 | 4760 | 4760 | 88 |
| 597 | 20230714 | 093900 | 267742800 | 4735 | 4735 | 4735 | 4735 | 0 |
| 598 | 20230714 | 093800 | 267742800 | 4735 | 4735 | 4770 | 4735 | 1228 |
| 599 | 20230714 | 093700 | 261904195 | 4770 | 4735 | 4775 | 4735 | 730 |
| 600 | 20230714 | 093600 | 258425315 | 4730 | 4725 | 4795 | 4725 | 5345 |
| 601 | 20230714 | 093500 | 233129340 | 4735 | 4725 | 4735 | 4725 | 539 |
| 602 | 20230714 | 093400 | 230582495 | 4735 | 4735 | 4735 | 4735 | 1 |
| 603 | 20230714 | 093300 | 230577760 | 4735 | 4730 | 4735 | 4725 | 104 |
| 604 | 20230714 | 093200 | 230086295 | 4725 | 4735 | 4735 | 4725 | 201 |
| 605 | 20230714 | 093100 | 229136480 | 4730 | 4730 | 4735 | 4730 | 2567 |
| 606 | 20230714 | 093000 | 216994510 | 4735 | 4740 | 4740 | 4730 | 75 |
| 607 | 20230714 | 092900 | 216639235 | 4740 | 4740 | 4740 | 4740 | 10 |
| 608 | 20230714 | 092800 | 216591835 | 4730 | 4730 | 4730 | 4730 | 0 |
| 609 | 20230714 | 092700 | 216591835 | 4730 | 4730 | 4740 | 4730 | 898 |
| 610 | 20230714 | 092600 | 212344195 | 4730 | 4730 | 4730 | 4730 | 825 |
| 611 | 20230714 | 092500 | 208441945 | 4740 | 4730 | 4740 | 4730 | 3594 |
| 612 | 20230714 | 092400 | 191441905 | 4740 | 4725 | 4740 | 4720 | 2713 |
| 613 | 20230714 | 092300 | 178628695 | 4725 | 4730 | 4735 | 4725 | 2733 |
| 614 | 20230714 | 092200 | 165706355 | 4735 | 4735 | 4735 | 4735 | 2356 |
| 615 | 20230714 | 092100 | 154550695 | 4740 | 4745 | 4745 | 4740 | 1889 |
| 616 | 20230714 | 092000 | 145595660 | 4745 | 4745 | 4750 | 4745 | 318 |
| 617 | 20230714 | 091900 | 144086225 | 4745 | 4745 | 4750 | 4745 | 360 |
| 618 | 20230714 | 091800 | 142377020 | 4750 | 4750 | 4750 | 4750 | 313 |
| 619 | 20230714 | 091700 | 140890270 | 4750 | 4775 | 4775 | 4750 | 63 |
| 620 | 20230714 | 091600 | 140590995 | 4750 | 4750 | 4750 | 4750 | 209 |
| 621 | 20230714 | 091500 | 139598245 | 4750 | 4745 | 4750 | 4745 | 358 |
| 622 | 20230714 | 091400 | 137899520 | 4735 | 4745 | 4745 | 4735 | 3284 |
| 623 | 20230714 | 091300 | 122328615 | 4745 | 4745 | 4750 | 4745 | 1308 |
| 624 | 20230714 | 091200 | 116119195 | 4750 | 4750 | 4750 | 4750 | 121 |
| 625 | 20230714 | 091100 | 115544445 | 4750 | 4745 | 4750 | 4745 | 143 |
| 626 | 20230714 | 091000 | 114865695 | 4750 | 4755 | 4755 | 4750 | 1183 |
| 627 | 20230714 | 090900 | 109241445 | 4750 | 4765 | 4765 | 4750 | 1311 |
| 628 | 20230714 | 090800 | 103007695 | 4765 | 4750 | 4765 | 4750 | 2394 |
| 629 | 20230714 | 090700 | 91619830 | 4750 | 4750 | 4750 | 4740 | 1030 |
| 630 | 20230714 | 090600 | 86737430 | 4740 | 4740 | 4760 | 4735 | 2479 |
| 631 | 20230714 | 090500 | 74987930 | 4740 | 4755 | 4755 | 4740 | 5388 |
| 632 | 20230714 | 090400 | 49429305 | 4755 | 4765 | 4765 | 4755 | 1406 |
| 633 | 20230714 | 090300 | 42738030 | 4765 | 4775 | 4775 | 4765 | 123 |
| 634 | 20230714 | 090200 | 42151085 | 4790 | 4780 | 4790 | 4765 | 3026 |
| 635 | 20230714 | 090100 | 27727775 | 4795 | 4765 | 4800 | 4765 | 111 |
| 636 | 20230714 | 090000 | 27195060 | 4800 | 4805 | 4805 | 4800 | 5660 |