32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 3 | 20230714 | 190300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 4 | 20230714 | 190200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 5 | 20230714 | 190100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 6 | 20230714 | 190000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 7 | 20230714 | 185900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 8 | 20230714 | 185800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 9 | 20230714 | 185700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 10 | 20230714 | 185600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 11 | 20230714 | 185500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 12 | 20230714 | 185400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 13 | 20230714 | 185300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 14 | 20230714 | 185200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 15 | 20230714 | 185100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 16 | 20230714 | 185000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 17 | 20230714 | 184900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 18 | 20230714 | 184800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 19 | 20230714 | 184700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 20 | 20230714 | 184600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 21 | 20230714 | 184500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 22 | 20230714 | 184400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 23 | 20230714 | 184300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 24 | 20230714 | 184200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 25 | 20230714 | 184100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 26 | 20230714 | 184000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 27 | 20230714 | 183900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 28 | 20230714 | 183800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 29 | 20230714 | 183700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 30 | 20230714 | 183600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 31 | 20230714 | 183500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 32 | 20230714 | 183400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 33 | 20230714 | 183300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 34 | 20230714 | 183200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 35 | 20230714 | 183100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 36 | 20230714 | 183000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 37 | 20230714 | 182900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 38 | 20230714 | 182800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 39 | 20230714 | 182700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 40 | 20230714 | 182600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 41 | 20230714 | 182500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 42 | 20230714 | 182400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 43 | 20230714 | 182300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 44 | 20230714 | 182200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 45 | 20230714 | 182100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 46 | 20230714 | 182000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 47 | 20230714 | 181900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 48 | 20230714 | 181800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 49 | 20230714 | 181700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 50 | 20230714 | 181600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 51 | 20230714 | 181500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 52 | 20230714 | 181400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 53 | 20230714 | 181300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 54 | 20230714 | 181200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 55 | 20230714 | 181100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 56 | 20230714 | 181000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 57 | 20230714 | 180900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 58 | 20230714 | 180800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 59 | 20230714 | 180700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 60 | 20230714 | 180600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 61 | 20230714 | 180500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 62 | 20230714 | 180400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 63 | 20230714 | 180300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 64 | 20230714 | 180200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 65 | 20230714 | 180100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 66 | 20230714 | 180000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 67 | 20230714 | 175900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 68 | 20230714 | 175800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 69 | 20230714 | 175700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 70 | 20230714 | 175600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 71 | 20230714 | 175500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 72 | 20230714 | 175400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 73 | 20230714 | 175300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 74 | 20230714 | 175200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 75 | 20230714 | 175100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 76 | 20230714 | 175000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 77 | 20230714 | 174900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 78 | 20230714 | 174800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 79 | 20230714 | 174700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 80 | 20230714 | 174600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 81 | 20230714 | 174500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 82 | 20230714 | 174400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 83 | 20230714 | 174300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 84 | 20230714 | 174200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 85 | 20230714 | 174100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 86 | 20230714 | 174000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 87 | 20230714 | 173900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 88 | 20230714 | 173800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 89 | 20230714 | 173700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 90 | 20230714 | 173600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 91 | 20230714 | 173500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 92 | 20230714 | 173400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 93 | 20230714 | 173300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 94 | 20230714 | 173200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 95 | 20230714 | 173100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 96 | 20230714 | 173000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 97 | 20230714 | 172900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 98 | 20230714 | 172800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 99 | 20230714 | 172700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 100 | 20230714 | 172600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 101 | 20230714 | 172500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 102 | 20230714 | 172400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 103 | 20230714 | 172300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 104 | 20230714 | 172200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 105 | 20230714 | 172100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 106 | 20230714 | 172000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 107 | 20230714 | 171900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 108 | 20230714 | 171800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 109 | 20230714 | 171700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 110 | 20230714 | 171600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 111 | 20230714 | 171500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 112 | 20230714 | 171400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 113 | 20230714 | 171300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 114 | 20230714 | 171200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 115 | 20230714 | 171100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 116 | 20230714 | 171000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 117 | 20230714 | 170900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 118 | 20230714 | 170800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 119 | 20230714 | 170700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 120 | 20230714 | 170600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 121 | 20230714 | 170500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 122 | 20230714 | 170400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 123 | 20230714 | 170300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 124 | 20230714 | 170200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 125 | 20230714 | 170100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 126 | 20230714 | 170000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 127 | 20230714 | 165900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 128 | 20230714 | 165800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 129 | 20230714 | 165700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 130 | 20230714 | 165600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 131 | 20230714 | 165500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 132 | 20230714 | 165400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 133 | 20230714 | 165300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 134 | 20230714 | 165200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 135 | 20230714 | 165100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 136 | 20230714 | 165000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 137 | 20230714 | 164900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 138 | 20230714 | 164800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 139 | 20230714 | 164700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 140 | 20230714 | 164600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 141 | 20230714 | 164500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 142 | 20230714 | 164400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 143 | 20230714 | 164300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 144 | 20230714 | 164200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 145 | 20230714 | 164100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 146 | 20230714 | 164000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 147 | 20230714 | 163900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 148 | 20230714 | 163800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 149 | 20230714 | 163700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 150 | 20230714 | 163600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 151 | 20230714 | 163500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 152 | 20230714 | 163400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 153 | 20230714 | 163300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 154 | 20230714 | 163200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 155 | 20230714 | 163100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 156 | 20230714 | 163000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 157 | 20230714 | 162900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 158 | 20230714 | 162800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 159 | 20230714 | 162700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 160 | 20230714 | 162600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 161 | 20230714 | 162500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 162 | 20230714 | 162400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 163 | 20230714 | 162300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 164 | 20230714 | 162200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 165 | 20230714 | 162100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 166 | 20230714 | 162000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 167 | 20230714 | 161900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 168 | 20230714 | 161800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 169 | 20230714 | 161700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 170 | 20230714 | 161600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 171 | 20230714 | 161500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 172 | 20230714 | 161400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 173 | 20230714 | 161300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 174 | 20230714 | 161200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 175 | 20230714 | 161100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 176 | 20230714 | 161000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 177 | 20230714 | 160900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 178 | 20230714 | 160800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 179 | 20230714 | 160700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 180 | 20230714 | 160600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 181 | 20230714 | 160500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 182 | 20230714 | 160400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 183 | 20230714 | 160300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 184 | 20230714 | 160200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 185 | 20230714 | 160100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 186 | 20230714 | 160000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 187 | 20230714 | 155900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 188 | 20230714 | 155800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 189 | 20230714 | 155700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 190 | 20230714 | 155600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 191 | 20230714 | 155500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 192 | 20230714 | 155400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 193 | 20230714 | 155300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 194 | 20230714 | 155200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 195 | 20230714 | 155100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 196 | 20230714 | 155000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20230714 | 154900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20230714 | 154800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20230714 | 154700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20230714 | 154600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20230714 | 154500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20230714 | 154400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20230714 | 154300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20230714 | 154200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 205 | 20230714 | 154100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 206 | 20230714 | 154000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 207 | 20230714 | 153900 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 208 | 20230714 | 153800 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 209 | 20230714 | 153700 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 210 | 20230714 | 153600 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 211 | 20230714 | 153500 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 212 | 20230714 | 153400 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 213 | 20230714 | 153300 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 214 | 20230714 | 153200 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 215 | 20230714 | 153100 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 0 |
| 216 | 20230714 | 153000 | 1682139350 | 14370 | 14370 | 14370 | 14370 | 2562 |
| 217 | 20230714 | 152900 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 218 | 20230714 | 152800 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 219 | 20230714 | 152700 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 220 | 20230714 | 152600 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 221 | 20230714 | 152500 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 222 | 20230714 | 152400 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 223 | 20230714 | 152300 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 224 | 20230714 | 152200 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 225 | 20230714 | 152100 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 226 | 20230714 | 152000 | 1645323410 | 14370 | 14370 | 14370 | 14370 | 0 |
| 227 | 20230714 | 151900 | 1645323410 | 14370 | 14360 | 14370 | 14350 | 331 |
| 228 | 20230714 | 151800 | 1640567860 | 14370 | 14330 | 14370 | 14330 | 768 |
| 229 | 20230714 | 151700 | 1629554450 | 14330 | 14340 | 14340 | 14330 | 44 |
| 230 | 20230714 | 151600 | 1628923700 | 14340 | 14350 | 14360 | 14320 | 4116 |
| 231 | 20230714 | 151500 | 1569911970 | 14340 | 14360 | 14360 | 14340 | 1115 |
| 232 | 20230714 | 151400 | 1553918650 | 14370 | 14360 | 14370 | 14360 | 111 |
| 233 | 20230714 | 151300 | 1552324680 | 14360 | 14360 | 14360 | 14350 | 537 |
| 234 | 20230714 | 151200 | 1544617610 | 14360 | 14370 | 14370 | 14360 | 557 |
| 235 | 20230714 | 151100 | 1536618900 | 14370 | 14370 | 14370 | 14370 | 170 |
| 236 | 20230714 | 151000 | 1534176000 | 14360 | 14360 | 14370 | 14360 | 207 |
| 237 | 20230714 | 150900 | 1531203380 | 14350 | 14350 | 14360 | 14350 | 146 |
| 238 | 20230714 | 150800 | 1529108220 | 14350 | 14350 | 14350 | 14350 | 120 |
| 239 | 20230714 | 150700 | 1527386220 | 14350 | 14350 | 14350 | 14350 | 0 |
| 240 | 20230714 | 150600 | 1527386220 | 14350 | 14360 | 14360 | 14350 | 568 |
| 241 | 20230714 | 150500 | 1519234560 | 14380 | 14380 | 14380 | 14380 | 0 |
| 242 | 20230714 | 150400 | 1519234560 | 14380 | 14360 | 14380 | 14350 | 366 |
| 243 | 20230714 | 150300 | 1513979850 | 14350 | 14360 | 14360 | 14350 | 292 |
| 244 | 20230714 | 150200 | 1509788640 | 14360 | 14370 | 14370 | 14360 | 300 |
| 245 | 20230714 | 150100 | 1505479890 | 14380 | 14370 | 14380 | 14370 | 3 |
| 246 | 20230714 | 150000 | 1505436760 | 14360 | 14370 | 14370 | 14360 | 482 |
| 247 | 20230714 | 145900 | 1498511740 | 14360 | 14360 | 14360 | 14360 | 0 |
| 248 | 20230714 | 145800 | 1498511740 | 14360 | 14370 | 14370 | 14360 | 155 |
| 249 | 20230714 | 145700 | 1496285820 | 14370 | 14380 | 14380 | 14370 | 413 |
| 250 | 20230714 | 145600 | 1490351000 | 14380 | 14380 | 14380 | 14380 | 109 |
| 251 | 20230714 | 145500 | 1488783580 | 14380 | 14360 | 14380 | 14360 | 26 |
| 252 | 20230714 | 145400 | 1488409820 | 14380 | 14380 | 14380 | 14380 | 1 |
| 253 | 20230714 | 145300 | 1488395440 | 14380 | 14370 | 14380 | 14360 | 340 |
| 254 | 20230714 | 145200 | 1483509150 | 14380 | 14380 | 14380 | 14360 | 85 |
| 255 | 20230714 | 145100 | 1482287490 | 14380 | 14380 | 14380 | 14380 | 44 |
| 256 | 20230714 | 145000 | 1481654770 | 14390 | 14370 | 14390 | 14370 | 212 |
| 257 | 20230714 | 144900 | 1478607270 | 14370 | 14370 | 14370 | 14370 | 377 |
| 258 | 20230714 | 144800 | 1473189780 | 14370 | 14370 | 14370 | 14370 | 128 |
| 259 | 20230714 | 144700 | 1471350420 | 14370 | 14370 | 14370 | 14370 | 0 |
| 260 | 20230714 | 144600 | 1471350420 | 14370 | 14370 | 14370 | 14370 | 45 |
| 261 | 20230714 | 144500 | 1470703770 | 14370 | 14370 | 14370 | 14370 | 141 |
| 262 | 20230714 | 144400 | 1468677600 | 14370 | 14390 | 14390 | 14370 | 109 |
| 263 | 20230714 | 144300 | 1467110070 | 14380 | 14380 | 14380 | 14380 | 2 |
| 264 | 20230714 | 144200 | 1467081310 | 14370 | 14390 | 14390 | 14370 | 664 |
| 265 | 20230714 | 144100 | 1457534580 | 14390 | 14390 | 14390 | 14390 | 213 |
| 266 | 20230714 | 144000 | 1454469510 | 14400 | 14400 | 14400 | 14400 | 5 |
| 267 | 20230714 | 143900 | 1454397510 | 14400 | 14400 | 14400 | 14400 | 35 |
| 268 | 20230714 | 143800 | 1453893510 | 14390 | 14390 | 14400 | 14390 | 172 |
| 269 | 20230714 | 143700 | 1451418420 | 14390 | 14390 | 14390 | 14390 | 141 |
| 270 | 20230714 | 143600 | 1449389430 | 14390 | 14390 | 14390 | 14390 | 48 |
| 271 | 20230714 | 143500 | 1448698710 | 14390 | 14390 | 14390 | 14390 | 10 |
| 272 | 20230714 | 143400 | 1448554810 | 14390 | 14400 | 14400 | 14390 | 54 |
| 273 | 20230714 | 143300 | 1447777220 | 14390 | 14390 | 14390 | 14390 | 63 |
| 274 | 20230714 | 143200 | 1446870650 | 14390 | 14390 | 14390 | 14390 | 1 |
| 275 | 20230714 | 143100 | 1446856260 | 14360 | 14380 | 14380 | 14360 | 37 |
| 276 | 20230714 | 143000 | 1446324910 | 14380 | 14380 | 14380 | 14380 | 457 |
| 277 | 20230714 | 142900 | 1439753250 | 14380 | 14360 | 14380 | 14350 | 123 |
| 278 | 20230714 | 142800 | 1437987470 | 14370 | 14360 | 14370 | 14350 | 841 |
| 279 | 20230714 | 142700 | 1425910540 | 14350 | 14350 | 14350 | 14350 | 185 |
| 280 | 20230714 | 142600 | 1423255790 | 14360 | 14360 | 14360 | 14360 | 25 |
| 281 | 20230714 | 142500 | 1422896790 | 14360 | 14350 | 14360 | 14350 | 15 |
| 282 | 20230714 | 142400 | 1422681490 | 14350 | 14350 | 14350 | 14350 | 50 |
| 283 | 20230714 | 142300 | 1421963990 | 14350 | 14350 | 14350 | 14350 | 115 |
| 284 | 20230714 | 142200 | 1420313740 | 14350 | 14360 | 14360 | 14350 | 20 |
| 285 | 20230714 | 142100 | 1420026640 | 14360 | 14360 | 14360 | 14360 | 0 |
| 286 | 20230714 | 142000 | 1420026640 | 14360 | 14350 | 14360 | 14350 | 109 |
| 287 | 20230714 | 141900 | 1418461420 | 14350 | 14350 | 14350 | 14350 | 157 |
| 288 | 20230714 | 141800 | 1416208470 | 14340 | 14350 | 14350 | 14340 | 221 |
| 289 | 20230714 | 141700 | 1413037770 | 14350 | 14350 | 14350 | 14350 | 221 |
| 290 | 20230714 | 141600 | 1409866420 | 14350 | 14350 | 14350 | 14350 | 133 |
| 291 | 20230714 | 141500 | 1407957870 | 14350 | 14350 | 14350 | 14350 | 46 |
| 292 | 20230714 | 141400 | 1407297770 | 14350 | 14350 | 14350 | 14350 | 90 |
| 293 | 20230714 | 141300 | 1406006270 | 14350 | 14350 | 14350 | 14350 | 2 |
| 294 | 20230714 | 141200 | 1405977570 | 14370 | 14350 | 14370 | 14350 | 12 |
| 295 | 20230714 | 141100 | 1405805170 | 14350 | 14350 | 14350 | 14350 | 58 |
| 296 | 20230714 | 141000 | 1404972870 | 14350 | 14350 | 14350 | 14350 | 16 |
| 297 | 20230714 | 140900 | 1404743270 | 14380 | 14350 | 14380 | 14350 | 113 |
| 298 | 20230714 | 140800 | 1403118890 | 14350 | 14350 | 14350 | 14350 | 339 |
| 299 | 20230714 | 140700 | 1398254240 | 14370 | 14350 | 14370 | 14350 | 54 |
| 300 | 20230714 | 140600 | 1397478640 | 14350 | 14350 | 14350 | 14340 | 534 |
| 301 | 20230714 | 140500 | 1389818280 | 14350 | 14350 | 14350 | 14350 | 6 |
| 302 | 20230714 | 140400 | 1389732180 | 14350 | 14350 | 14350 | 14350 | 175 |
| 303 | 20230714 | 140300 | 1387220930 | 14350 | 14350 | 14350 | 14350 | 0 |
| 304 | 20230714 | 140200 | 1387220930 | 14350 | 14370 | 14370 | 14350 | 390 |
| 305 | 20230714 | 140100 | 1381623860 | 14360 | 14360 | 14360 | 14360 | 0 |
| 306 | 20230714 | 140000 | 1381623860 | 14360 | 14360 | 14360 | 14360 | 66 |
| 307 | 20230714 | 135900 | 1380676100 | 14360 | 14360 | 14360 | 14360 | 0 |
| 308 | 20230714 | 135800 | 1380676100 | 14360 | 14360 | 14360 | 14360 | 400 |
| 309 | 20230714 | 135700 | 1374932100 | 14350 | 14350 | 14350 | 14350 | 201 |
| 310 | 20230714 | 135600 | 1372047750 | 14350 | 14350 | 14350 | 14350 | 164 |
| 311 | 20230714 | 135500 | 1369694350 | 14350 | 14350 | 14350 | 14350 | 0 |
| 312 | 20230714 | 135400 | 1369694350 | 14350 | 14360 | 14360 | 14350 | 2200 |
| 313 | 20230714 | 135300 | 1338122000 | 14360 | 14360 | 14360 | 14360 | 88 |
| 314 | 20230714 | 135200 | 1336858320 | 14350 | 14380 | 14380 | 14350 | 393 |
| 315 | 20230714 | 135100 | 1331213030 | 14380 | 14380 | 14380 | 14380 | 77 |
| 316 | 20230714 | 135000 | 1330105770 | 14390 | 14390 | 14390 | 14390 | 8 |
| 317 | 20230714 | 134900 | 1329990650 | 14390 | 14390 | 14390 | 14390 | 40 |
| 318 | 20230714 | 134800 | 1329415050 | 14400 | 14390 | 14400 | 14390 | 7 |
| 319 | 20230714 | 134700 | 1329314310 | 14390 | 14390 | 14390 | 14390 | 0 |
| 320 | 20230714 | 134600 | 1329314310 | 14390 | 14380 | 14390 | 14380 | 250 |
| 321 | 20230714 | 134500 | 1325717400 | 14390 | 14380 | 14390 | 14380 | 110 |
| 322 | 20230714 | 134400 | 1324135110 | 14380 | 14380 | 14380 | 14380 | 45 |
| 323 | 20230714 | 134300 | 1323488010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 324 | 20230714 | 134200 | 1323488010 | 14380 | 14380 | 14380 | 14380 | 0 |
| 325 | 20230714 | 134100 | 1323488010 | 14380 | 14380 | 14380 | 14380 | 215 |
| 326 | 20230714 | 134000 | 1320396310 | 14380 | 14380 | 14380 | 14380 | 0 |
| 327 | 20230714 | 133900 | 1320396310 | 14380 | 14380 | 14380 | 14380 | 0 |
| 328 | 20230714 | 133800 | 1320396310 | 14380 | 14380 | 14380 | 14380 | 0 |
| 329 | 20230714 | 133700 | 1320396310 | 14380 | 14390 | 14390 | 14380 | 13 |
| 330 | 20230714 | 133600 | 1320209320 | 14390 | 14390 | 14390 | 14390 | 0 |
| 331 | 20230714 | 133500 | 1320209320 | 14390 | 14390 | 14390 | 14390 | 5 |
| 332 | 20230714 | 133400 | 1320137370 | 14390 | 14390 | 14390 | 14390 | 57 |
| 333 | 20230714 | 133300 | 1319317140 | 14390 | 14390 | 14390 | 14390 | 0 |
| 334 | 20230714 | 133200 | 1319317140 | 14390 | 14380 | 14390 | 14380 | 32 |
| 335 | 20230714 | 133100 | 1318856960 | 14380 | 14380 | 14380 | 14380 | 0 |
| 336 | 20230714 | 133000 | 1318856960 | 14380 | 14370 | 14380 | 14360 | 204 |
| 337 | 20230714 | 132900 | 1315923650 | 14360 | 14360 | 14360 | 14360 | 0 |
| 338 | 20230714 | 132800 | 1315923650 | 14360 | 14360 | 14360 | 14360 | 12 |
| 339 | 20230714 | 132700 | 1315751330 | 14370 | 14370 | 14370 | 14370 | 1 |
| 340 | 20230714 | 132600 | 1315736960 | 14380 | 14380 | 14380 | 14380 | 0 |
| 341 | 20230714 | 132500 | 1315736960 | 14380 | 14380 | 14380 | 14380 | 28 |
| 342 | 20230714 | 132400 | 1315334320 | 14380 | 14380 | 14380 | 14380 | 1 |
| 343 | 20230714 | 132300 | 1315319940 | 14350 | 14350 | 14350 | 14350 | 0 |
| 344 | 20230714 | 132200 | 1315319940 | 14350 | 14350 | 14350 | 14350 | 300 |
| 345 | 20230714 | 132100 | 1311014940 | 14340 | 14340 | 14340 | 14340 | 0 |
| 346 | 20230714 | 132000 | 1311014940 | 14340 | 14340 | 14340 | 14340 | 100 |
| 347 | 20230714 | 131900 | 1309580940 | 14340 | 14340 | 14340 | 14340 | 0 |
| 348 | 20230714 | 131800 | 1309580940 | 14340 | 14340 | 14340 | 14340 | 0 |
| 349 | 20230714 | 131700 | 1309580940 | 14340 | 14360 | 14360 | 14340 | 75 |
| 350 | 20230714 | 131600 | 1308505260 | 14340 | 14360 | 14360 | 14340 | 287 |
| 351 | 20230714 | 131500 | 1304388730 | 14350 | 14360 | 14360 | 14350 | 328 |
| 352 | 20230714 | 131400 | 1299681660 | 14350 | 14350 | 14350 | 14350 | 80 |
| 353 | 20230714 | 131300 | 1298533660 | 14350 | 14360 | 14360 | 14350 | 634 |
| 354 | 20230714 | 131200 | 1289433490 | 14360 | 14360 | 14360 | 14360 | 64 |
| 355 | 20230714 | 131100 | 1288514450 | 14360 | 14380 | 14380 | 14360 | 139 |
| 356 | 20230714 | 131000 | 1286518390 | 14360 | 14360 | 14360 | 14360 | 1 |
| 357 | 20230714 | 130900 | 1286504030 | 14360 | 14370 | 14370 | 14360 | 1066 |
| 358 | 20230714 | 130800 | 1271194790 | 14370 | 14370 | 14370 | 14370 | 40 |
| 359 | 20230714 | 130700 | 1270619990 | 14370 | 14370 | 14370 | 14370 | 26 |
| 360 | 20230714 | 130600 | 1270246370 | 14390 | 14390 | 14390 | 14390 | 0 |
| 361 | 20230714 | 130500 | 1270246370 | 14390 | 14390 | 14390 | 14390 | 60 |
| 362 | 20230714 | 130400 | 1269382970 | 14400 | 14370 | 14400 | 14370 | 240 |
| 363 | 20230714 | 130300 | 1265932970 | 14370 | 14370 | 14370 | 14370 | 19 |
| 364 | 20230714 | 130200 | 1265659940 | 14370 | 14370 | 14370 | 14370 | 46 |
| 365 | 20230714 | 130100 | 1264998920 | 14360 | 14360 | 14360 | 14360 | 2835 |
| 366 | 20230714 | 130000 | 1224288320 | 14360 | 14380 | 14380 | 14360 | 427 |
| 367 | 20230714 | 125900 | 1218153800 | 14380 | 14380 | 14380 | 14380 | 0 |
| 368 | 20230714 | 125800 | 1218153800 | 14380 | 14380 | 14380 | 14380 | 7 |
| 369 | 20230714 | 125700 | 1218053140 | 14380 | 14380 | 14380 | 14380 | 401 |
| 370 | 20230714 | 125600 | 1212286760 | 14380 | 14400 | 14400 | 14380 | 2 |
| 371 | 20230714 | 125500 | 1212257980 | 14400 | 14380 | 14400 | 14380 | 7 |
| 372 | 20230714 | 125400 | 1212157300 | 14380 | 14400 | 14400 | 14380 | 332 |
| 373 | 20230714 | 125300 | 1207377120 | 14400 | 14400 | 14400 | 14400 | 90 |
| 374 | 20230714 | 125200 | 1206081120 | 14400 | 14400 | 14400 | 14400 | 99 |
| 375 | 20230714 | 125100 | 1204655520 | 14390 | 14370 | 14390 | 14370 | 349 |
| 376 | 20230714 | 125000 | 1199633610 | 14370 | 14370 | 14370 | 14370 | 150 |
| 377 | 20230714 | 124900 | 1197478110 | 14400 | 14400 | 14410 | 14400 | 45 |
| 378 | 20230714 | 124800 | 1196829880 | 14400 | 14400 | 14400 | 14400 | 1 |
| 379 | 20230714 | 124700 | 1196815480 | 14390 | 14390 | 14390 | 14390 | 48 |
| 380 | 20230714 | 124600 | 1196124760 | 14360 | 14360 | 14390 | 14360 | 219 |
| 381 | 20230714 | 124500 | 1192979890 | 14360 | 14360 | 14360 | 14360 | 1 |
| 382 | 20230714 | 124400 | 1192965530 | 14390 | 14400 | 14400 | 14390 | 7 |
| 383 | 20230714 | 124300 | 1192864750 | 14400 | 14400 | 14400 | 14400 | 38 |
| 384 | 20230714 | 124200 | 1192317550 | 14420 | 14420 | 14420 | 14420 | 0 |
| 385 | 20230714 | 124100 | 1192317550 | 14420 | 14420 | 14420 | 14420 | 0 |
| 386 | 20230714 | 124000 | 1192317550 | 14420 | 14410 | 14420 | 14410 | 7 |
| 387 | 20230714 | 123900 | 1192216620 | 14420 | 14420 | 14420 | 14420 | 1 |
| 388 | 20230714 | 123800 | 1192202200 | 14420 | 14420 | 14420 | 14420 | 0 |
| 389 | 20230714 | 123700 | 1192202200 | 14420 | 14420 | 14420 | 14420 | 1 |
| 390 | 20230714 | 123600 | 1192187780 | 14420 | 14410 | 14420 | 14410 | 62 |
| 391 | 20230714 | 123500 | 1191293820 | 14350 | 14350 | 14350 | 14350 | 0 |
| 392 | 20230714 | 123400 | 1191293820 | 14350 | 14370 | 14370 | 14350 | 760 |
| 393 | 20230714 | 123300 | 1180384440 | 14370 | 14370 | 14380 | 14370 | 72 |
| 394 | 20230714 | 123200 | 1179349790 | 14370 | 14370 | 14370 | 14370 | 7 |
| 395 | 20230714 | 123100 | 1179249200 | 14370 | 14380 | 14380 | 14370 | 134 |
| 396 | 20230714 | 123000 | 1177322740 | 14380 | 14400 | 14400 | 14380 | 83 |
| 397 | 20230714 | 122900 | 1176128740 | 14410 | 14410 | 14410 | 14410 | 4 |
| 398 | 20230714 | 122800 | 1176071100 | 14420 | 14420 | 14420 | 14420 | 0 |
| 399 | 20230714 | 122700 | 1176071100 | 14420 | 14420 | 14420 | 14420 | 0 |
| 400 | 20230714 | 122600 | 1176071100 | 14420 | 14420 | 14420 | 14420 | 10 |
| 401 | 20230714 | 122500 | 1175926900 | 14420 | 14420 | 14420 | 14420 | 1 |
| 402 | 20230714 | 122400 | 1175912480 | 14400 | 14400 | 14400 | 14400 | 133 |
| 403 | 20230714 | 122300 | 1173997280 | 14420 | 14420 | 14420 | 14420 | 0 |
| 404 | 20230714 | 122200 | 1173997280 | 14420 | 14420 | 14420 | 14420 | 0 |
| 405 | 20230714 | 122100 | 1173997280 | 14420 | 14420 | 14420 | 14420 | 7 |
| 406 | 20230714 | 122000 | 1173896340 | 14420 | 14420 | 14420 | 14420 | 127 |
| 407 | 20230714 | 121900 | 1172065000 | 14420 | 14420 | 14420 | 14420 | 33 |
| 408 | 20230714 | 121800 | 1171589140 | 14430 | 14430 | 14430 | 14430 | 0 |
| 409 | 20230714 | 121700 | 1171589140 | 14430 | 14430 | 14430 | 14430 | 40 |
| 410 | 20230714 | 121600 | 1171011940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 411 | 20230714 | 121500 | 1171011940 | 14430 | 14410 | 14430 | 14360 | 352 |
| 412 | 20230714 | 121400 | 1165942210 | 14420 | 14420 | 14420 | 14420 | 159 |
| 413 | 20230714 | 121300 | 1163649430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 414 | 20230714 | 121200 | 1163649430 | 14410 | 14410 | 14410 | 14410 | 1 |
| 415 | 20230714 | 121100 | 1163635020 | 14420 | 14400 | 14420 | 14400 | 120 |
| 416 | 20230714 | 121000 | 1161907000 | 14400 | 14360 | 14400 | 14360 | 2 |
| 417 | 20230714 | 120900 | 1161878240 | 14350 | 14350 | 14350 | 14350 | 20 |
| 418 | 20230714 | 120800 | 1161591240 | 14350 | 14350 | 14350 | 14350 | 0 |
| 419 | 20230714 | 120700 | 1161591240 | 14350 | 14360 | 14360 | 14350 | 758 |
| 420 | 20230714 | 120600 | 1150713880 | 14360 | 14370 | 14400 | 14360 | 908 |
| 421 | 20230714 | 120500 | 1137674580 | 14370 | 14370 | 14380 | 14370 | 247 |
| 422 | 20230714 | 120400 | 1134124000 | 14370 | 14370 | 14370 | 14370 | 2 |
| 423 | 20230714 | 120300 | 1134095260 | 14380 | 14390 | 14390 | 14380 | 93 |
| 424 | 20230714 | 120200 | 1132757820 | 14390 | 14390 | 14390 | 14390 | 20 |
| 425 | 20230714 | 120100 | 1132470020 | 14390 | 14390 | 14390 | 14390 | 0 |
| 426 | 20230714 | 120000 | 1132470020 | 14390 | 14390 | 14390 | 14390 | 195 |
| 427 | 20230714 | 115900 | 1129663970 | 14390 | 14400 | 14400 | 14390 | 8 |
| 428 | 20230714 | 115800 | 1129548820 | 14400 | 14400 | 14400 | 14400 | 4 |
| 429 | 20230714 | 115700 | 1129491220 | 14400 | 14400 | 14400 | 14400 | 1 |
| 430 | 20230714 | 115600 | 1129476820 | 14400 | 14400 | 14400 | 14400 | 0 |
| 431 | 20230714 | 115500 | 1129476820 | 14400 | 14400 | 14400 | 14400 | 107 |
| 432 | 20230714 | 115400 | 1127936020 | 14410 | 14410 | 14410 | 14410 | 328 |
| 433 | 20230714 | 115300 | 1123209540 | 14410 | 14410 | 14410 | 14410 | 0 |
| 434 | 20230714 | 115200 | 1123209540 | 14410 | 14400 | 14410 | 14400 | 19 |
| 435 | 20230714 | 115100 | 1122935820 | 14400 | 14400 | 14400 | 14400 | 21 |
| 436 | 20230714 | 115000 | 1122633420 | 14400 | 14400 | 14400 | 14400 | 0 |
| 437 | 20230714 | 114900 | 1122633420 | 14400 | 14410 | 14410 | 14400 | 28 |
| 438 | 20230714 | 114800 | 1122230190 | 14400 | 14400 | 14400 | 14400 | 17 |
| 439 | 20230714 | 114700 | 1121985390 | 14400 | 14400 | 14400 | 14400 | 0 |
| 440 | 20230714 | 114600 | 1121985390 | 14400 | 14380 | 14400 | 14380 | 5 |
| 441 | 20230714 | 114500 | 1121913460 | 14380 | 14410 | 14410 | 14380 | 183 |
| 442 | 20230714 | 114400 | 1119276550 | 14420 | 14420 | 14420 | 14420 | 1 |
| 443 | 20230714 | 114300 | 1119262130 | 14380 | 14380 | 14380 | 14380 | 15 |
| 444 | 20230714 | 114200 | 1119046430 | 14420 | 14400 | 14420 | 14380 | 80 |
| 445 | 20230714 | 114100 | 1117895930 | 14360 | 14360 | 14360 | 14360 | 0 |
| 446 | 20230714 | 114000 | 1117895930 | 14360 | 14360 | 14360 | 14360 | 134 |
| 447 | 20230714 | 113900 | 1115971690 | 14360 | 14360 | 14360 | 14350 | 83 |
| 448 | 20230714 | 113800 | 1114779950 | 14350 | 14350 | 14350 | 14350 | 0 |
| 449 | 20230714 | 113700 | 1114779950 | 14350 | 14410 | 14410 | 14350 | 659 |
| 450 | 20230714 | 113600 | 1105298230 | 14400 | 14400 | 14400 | 14400 | 17 |
| 451 | 20230714 | 113500 | 1105053430 | 14400 | 14340 | 14400 | 14340 | 2590 |
| 452 | 20230714 | 113400 | 1067880300 | 14340 | 14340 | 14340 | 14340 | 110 |
| 453 | 20230714 | 113300 | 1066302900 | 14350 | 14360 | 14360 | 14350 | 203 |
| 454 | 20230714 | 113200 | 1063389820 | 14360 | 14350 | 14360 | 14350 | 120 |
| 455 | 20230714 | 113100 | 1061666820 | 14360 | 14360 | 14360 | 14360 | 0 |
| 456 | 20230714 | 113000 | 1061666820 | 14360 | 14350 | 14360 | 14350 | 176 |
| 457 | 20230714 | 112900 | 1059139480 | 14360 | 14360 | 14360 | 14360 | 0 |
| 458 | 20230714 | 112800 | 1059139480 | 14360 | 14360 | 14360 | 14360 | 10 |
| 459 | 20230714 | 112700 | 1058995880 | 14360 | 14360 | 14360 | 14360 | 3 |
| 460 | 20230714 | 112600 | 1058952800 | 14370 | 14350 | 14370 | 14350 | 642 |
| 461 | 20230714 | 112500 | 1049736770 | 14350 | 14360 | 14360 | 14350 | 203 |
| 462 | 20230714 | 112400 | 1046823670 | 14360 | 14360 | 14360 | 14360 | 143 |
| 463 | 20230714 | 112300 | 1044770190 | 14370 | 14370 | 14370 | 14370 | 244 |
| 464 | 20230714 | 112200 | 1041263910 | 14360 | 14360 | 14360 | 14360 | 188 |
| 465 | 20230714 | 112100 | 1038564230 | 14360 | 14360 | 14360 | 14360 | 55 |
| 466 | 20230714 | 112000 | 1037774430 | 14360 | 14360 | 14360 | 14360 | 5 |
| 467 | 20230714 | 111900 | 1037702630 | 14360 | 14320 | 14360 | 14320 | 79 |
| 468 | 20230714 | 111800 | 1036569810 | 14320 | 14330 | 14330 | 14320 | 217 |
| 469 | 20230714 | 111700 | 1033460870 | 14320 | 14320 | 14320 | 14320 | 0 |
| 470 | 20230714 | 111600 | 1033460870 | 14320 | 14320 | 14320 | 14320 | 88 |
| 471 | 20230714 | 111500 | 1032200710 | 14330 | 14330 | 14330 | 14320 | 808 |
| 472 | 20230714 | 111400 | 1020624110 | 14330 | 14350 | 14350 | 14330 | 422 |
| 473 | 20230714 | 111300 | 1014573830 | 14350 | 14360 | 14360 | 14350 | 118 |
| 474 | 20230714 | 111200 | 1012880520 | 14350 | 14350 | 14350 | 14350 | 60 |
| 475 | 20230714 | 111100 | 1012019520 | 14350 | 14350 | 14360 | 14350 | 30 |
| 476 | 20230714 | 111000 | 1011588920 | 14350 | 14350 | 14350 | 14350 | 20 |
| 477 | 20230714 | 110900 | 1011301920 | 14350 | 14350 | 14350 | 14350 | 97 |
| 478 | 20230714 | 110800 | 1009909970 | 14350 | 14360 | 14360 | 14350 | 363 |
| 479 | 20230714 | 110700 | 1004698290 | 14370 | 14370 | 14370 | 14370 | 260 |
| 480 | 20230714 | 110600 | 1000962090 | 14370 | 14380 | 14380 | 14370 | 42 |
| 481 | 20230714 | 110500 | 1000358140 | 14380 | 14380 | 14380 | 14380 | 175 |
| 482 | 20230714 | 110400 | 997841640 | 14390 | 14390 | 14390 | 14390 | 232 |
| 483 | 20230714 | 110300 | 994503160 | 14400 | 14400 | 14400 | 14390 | 235 |
| 484 | 20230714 | 110200 | 991120110 | 14400 | 14400 | 14400 | 14400 | 0 |
| 485 | 20230714 | 110100 | 991120110 | 14400 | 14380 | 14400 | 14380 | 14 |
| 486 | 20230714 | 110000 | 990918660 | 14380 | 14380 | 14380 | 14380 | 1 |
| 487 | 20230714 | 105900 | 990904280 | 14380 | 14380 | 14380 | 14380 | 0 |
| 488 | 20230714 | 105800 | 990904280 | 14380 | 14400 | 14400 | 14380 | 268 |
| 489 | 20230714 | 105700 | 987047970 | 14410 | 14400 | 14410 | 14400 | 60 |
| 490 | 20230714 | 105600 | 986183930 | 14400 | 14400 | 14400 | 14400 | 21 |
| 491 | 20230714 | 105500 | 985881530 | 14400 | 14400 | 14400 | 14400 | 0 |
| 492 | 20230714 | 105400 | 985881530 | 14400 | 14400 | 14400 | 14400 | 0 |
| 493 | 20230714 | 105300 | 985881530 | 14400 | 14400 | 14400 | 14400 | 147 |
| 494 | 20230714 | 105200 | 983764730 | 14400 | 14400 | 14400 | 14400 | 2 |
| 495 | 20230714 | 105100 | 983735930 | 14410 | 14410 | 14410 | 14410 | 0 |
| 496 | 20230714 | 105000 | 983735930 | 14410 | 14410 | 14410 | 14410 | 17 |
| 497 | 20230714 | 104900 | 983490960 | 14400 | 14410 | 14410 | 14400 | 30 |
| 498 | 20230714 | 104800 | 983058950 | 14420 | 14420 | 14420 | 14420 | 10 |
| 499 | 20230714 | 104700 | 982914750 | 14420 | 14410 | 14420 | 14410 | 45 |
| 500 | 20230714 | 104600 | 982266130 | 14420 | 14420 | 14420 | 14420 | 0 |
| 501 | 20230714 | 104500 | 982266130 | 14420 | 14420 | 14420 | 14420 | 1 |
| 502 | 20230714 | 104400 | 982251710 | 14420 | 14420 | 14420 | 14420 | 1 |
| 503 | 20230714 | 104300 | 982237290 | 14380 | 14390 | 14390 | 14380 | 200 |
| 504 | 20230714 | 104200 | 979361200 | 14390 | 14390 | 14390 | 14390 | 1 |
| 505 | 20230714 | 104100 | 979346810 | 14380 | 14380 | 14380 | 14380 | 5 |
| 506 | 20230714 | 104000 | 979274910 | 14380 | 14390 | 14390 | 14380 | 81 |
| 507 | 20230714 | 103900 | 978109650 | 14440 | 14400 | 14440 | 14390 | 202 |
| 508 | 20230714 | 103800 | 975202730 | 14390 | 14390 | 14390 | 14390 | 99 |
| 509 | 20230714 | 103700 | 973778120 | 14440 | 14390 | 14440 | 14390 | 21 |
| 510 | 20230714 | 103600 | 973475720 | 14390 | 14390 | 14390 | 14390 | 0 |
| 511 | 20230714 | 103500 | 973475720 | 14390 | 14400 | 14400 | 14390 | 132 |
| 512 | 20230714 | 103400 | 971575880 | 14400 | 14460 | 14460 | 14400 | 638 |
| 513 | 20230714 | 103300 | 962370800 | 14450 | 14450 | 14450 | 14450 | 20 |
| 514 | 20230714 | 103200 | 962081800 | 14460 | 14460 | 14460 | 14450 | 613 |
| 515 | 20230714 | 103100 | 953220490 | 14460 | 14460 | 14460 | 14460 | 238 |
| 516 | 20230714 | 103000 | 949779010 | 14460 | 14450 | 14480 | 14450 | 331 |
| 517 | 20230714 | 102900 | 944989760 | 14450 | 14450 | 14450 | 14450 | 146 |
| 518 | 20230714 | 102800 | 942880060 | 14450 | 14450 | 14450 | 14450 | 120 |
| 519 | 20230714 | 102700 | 941146060 | 14450 | 14480 | 14480 | 14450 | 581 |
| 520 | 20230714 | 102600 | 932747750 | 14460 | 14410 | 14490 | 14410 | 774 |
| 521 | 20230714 | 102500 | 921572160 | 14370 | 14360 | 14410 | 14360 | 1515 |
| 522 | 20230714 | 102400 | 899794700 | 14380 | 14360 | 14410 | 14360 | 1357 |
| 523 | 20230714 | 102300 | 880270610 | 14370 | 14370 | 14370 | 14370 | 17 |
| 524 | 20230714 | 102200 | 880026320 | 14350 | 14380 | 14380 | 14350 | 146 |
| 525 | 20230714 | 102100 | 877928810 | 14370 | 14370 | 14370 | 14370 | 85 |
| 526 | 20230714 | 102000 | 876707360 | 14370 | 14370 | 14370 | 14370 | 208 |
| 527 | 20230714 | 101900 | 873718400 | 14370 | 14330 | 14370 | 14320 | 2347 |
| 528 | 20230714 | 101800 | 840085430 | 14340 | 14310 | 14340 | 14310 | 235 |
| 529 | 20230714 | 101700 | 836719820 | 14320 | 14320 | 14320 | 14320 | 600 |
| 530 | 20230714 | 101600 | 828127820 | 14320 | 14320 | 14320 | 14320 | 100 |
| 531 | 20230714 | 101500 | 826695820 | 14320 | 14320 | 14320 | 14320 | 10 |
| 532 | 20230714 | 101400 | 826552620 | 14310 | 14310 | 14310 | 14310 | 428 |
| 533 | 20230714 | 101300 | 820427940 | 14310 | 14310 | 14340 | 14310 | 69 |
| 534 | 20230714 | 101200 | 819439410 | 14310 | 14300 | 14310 | 14300 | 586 |
| 535 | 20230714 | 101100 | 811059080 | 14310 | 14330 | 14340 | 14300 | 829 |
| 536 | 20230714 | 101000 | 799189440 | 14340 | 14330 | 14340 | 14330 | 56 |
| 537 | 20230714 | 100900 | 798386940 | 14330 | 14330 | 14330 | 14330 | 223 |
| 538 | 20230714 | 100800 | 795191350 | 14330 | 14350 | 14360 | 14330 | 443 |
| 539 | 20230714 | 100700 | 788839020 | 14350 | 14360 | 14360 | 14350 | 500 |
| 540 | 20230714 | 100600 | 781660020 | 14360 | 14360 | 14360 | 14360 | 149 |
| 541 | 20230714 | 100500 | 779520380 | 14360 | 14360 | 14360 | 14350 | 513 |
| 542 | 20230714 | 100400 | 772157040 | 14350 | 14340 | 14350 | 14340 | 18 |
| 543 | 20230714 | 100300 | 771898840 | 14340 | 14360 | 14360 | 14340 | 96 |
| 544 | 20230714 | 100200 | 770521860 | 14360 | 14360 | 14360 | 14360 | 31 |
| 545 | 20230714 | 100100 | 770076700 | 14320 | 14320 | 14320 | 14320 | 490 |
| 546 | 20230714 | 100000 | 763059900 | 14290 | 14310 | 14310 | 14290 | 1807 |
| 547 | 20230714 | 095900 | 737221200 | 14300 | 14330 | 14330 | 14300 | 462 |
| 548 | 20230714 | 095800 | 730607430 | 14320 | 14330 | 14330 | 14320 | 125 |
| 549 | 20230714 | 095700 | 728816590 | 14330 | 14330 | 14330 | 14330 | 0 |
| 550 | 20230714 | 095600 | 728816590 | 14330 | 14360 | 14360 | 14330 | 552 |
| 551 | 20230714 | 095500 | 720898160 | 14370 | 14370 | 14370 | 14360 | 121 |
| 552 | 20230714 | 095400 | 719159960 | 14370 | 14360 | 14370 | 14360 | 29 |
| 553 | 20230714 | 095300 | 718743310 | 14360 | 14340 | 14360 | 14340 | 121 |
| 554 | 20230714 | 095200 | 717008000 | 14330 | 14330 | 14330 | 14330 | 0 |
| 555 | 20230714 | 095100 | 717008000 | 14330 | 14330 | 14330 | 14320 | 223 |
| 556 | 20230714 | 095000 | 713814020 | 14320 | 14340 | 14340 | 14320 | 2920 |
| 557 | 20230714 | 094900 | 671988350 | 14340 | 14350 | 14350 | 14340 | 303 |
| 558 | 20230714 | 094800 | 667640940 | 14380 | 14360 | 14380 | 14350 | 476 |
| 559 | 20230714 | 094700 | 660807720 | 14360 | 14380 | 14380 | 14360 | 88 |
| 560 | 20230714 | 094600 | 659543010 | 14390 | 14390 | 14390 | 14390 | 6 |
| 561 | 20230714 | 094500 | 659456670 | 14400 | 14400 | 14400 | 14400 | 157 |
| 562 | 20230714 | 094400 | 657195870 | 14400 | 14400 | 14400 | 14400 | 34 |
| 563 | 20230714 | 094300 | 656706270 | 14400 | 14380 | 14400 | 14380 | 89 |
| 564 | 20230714 | 094200 | 655426210 | 14380 | 14370 | 14380 | 14340 | 605 |
| 565 | 20230714 | 094100 | 646727290 | 14340 | 14330 | 14340 | 14330 | 662 |
| 566 | 20230714 | 094000 | 637234230 | 14330 | 14340 | 14380 | 14330 | 488 |
| 567 | 20230714 | 093900 | 630238830 | 14340 | 14350 | 14350 | 14330 | 231 |
| 568 | 20230714 | 093800 | 626927020 | 14350 | 14300 | 14350 | 14300 | 794 |
| 569 | 20230714 | 093700 | 615558060 | 14310 | 14330 | 14330 | 14310 | 1172 |
| 570 | 20230714 | 093600 | 598781330 | 14330 | 14330 | 14330 | 14320 | 207 |
| 571 | 20230714 | 093500 | 595816730 | 14330 | 14330 | 14330 | 14330 | 215 |
| 572 | 20230714 | 093400 | 592735780 | 14330 | 14350 | 14350 | 14320 | 42 |
| 573 | 20230714 | 093300 | 592133810 | 14350 | 14340 | 14350 | 14320 | 469 |
| 574 | 20230714 | 093200 | 585411010 | 14340 | 14350 | 14350 | 14300 | 5309 |
| 575 | 20230714 | 093100 | 509375910 | 14350 | 14370 | 14370 | 14350 | 428 |
| 576 | 20230714 | 093000 | 503232020 | 14360 | 14380 | 14380 | 14360 | 406 |
| 577 | 20230714 | 092900 | 497399370 | 14380 | 14390 | 14390 | 14360 | 957 |
| 578 | 20230714 | 092800 | 483639070 | 14380 | 14390 | 14390 | 14380 | 539 |
| 579 | 20230714 | 092700 | 475887350 | 14380 | 14410 | 14410 | 14380 | 533 |
| 580 | 20230714 | 092600 | 468216620 | 14410 | 14410 | 14410 | 14410 | 46 |
| 581 | 20230714 | 092500 | 467553760 | 14420 | 14390 | 14420 | 14380 | 314 |
| 582 | 20230714 | 092400 | 463033700 | 14380 | 14350 | 14390 | 14350 | 1250 |
| 583 | 20230714 | 092300 | 445068270 | 14350 | 14370 | 14370 | 14350 | 1966 |
| 584 | 20230714 | 092200 | 416842570 | 14370 | 14400 | 14400 | 14370 | 1000 |
| 585 | 20230714 | 092100 | 402458100 | 14400 | 14420 | 14420 | 14400 | 1329 |
| 586 | 20230714 | 092000 | 383320470 | 14400 | 14410 | 14420 | 14400 | 984 |
| 587 | 20230714 | 091900 | 369143370 | 14420 | 14420 | 14430 | 14420 | 1056 |
| 588 | 20230714 | 091800 | 353914830 | 14430 | 14430 | 14430 | 14420 | 1109 |
| 589 | 20230714 | 091700 | 337913550 | 14420 | 14430 | 14430 | 14420 | 1663 |
| 590 | 20230714 | 091600 | 313919080 | 14440 | 14460 | 14460 | 14440 | 1253 |
| 591 | 20230714 | 091500 | 295814850 | 14460 | 14490 | 14510 | 14450 | 2538 |
| 592 | 20230714 | 091400 | 259090330 | 14520 | 14530 | 14530 | 14480 | 182 |
| 593 | 20230714 | 091300 | 256454180 | 14480 | 14500 | 14540 | 14480 | 3565 |
| 594 | 20230714 | 091200 | 204826700 | 14500 | 14520 | 14540 | 14490 | 179 |
| 595 | 20230714 | 091100 | 202230640 | 14540 | 14540 | 14540 | 14530 | 437 |
| 596 | 20230714 | 091000 | 195880500 | 14530 | 14510 | 14530 | 14480 | 646 |
| 597 | 20230714 | 090900 | 186510660 | 14530 | 14510 | 14530 | 14510 | 236 |
| 598 | 20230714 | 090800 | 183086200 | 14500 | 14500 | 14510 | 14500 | 675 |
| 599 | 20230714 | 090700 | 173297200 | 14470 | 14480 | 14480 | 14470 | 895 |
| 600 | 20230714 | 090600 | 160341140 | 14480 | 14500 | 14500 | 14470 | 1239 |
| 601 | 20230714 | 090500 | 142397190 | 14500 | 14520 | 14520 | 14490 | 276 |
| 602 | 20230714 | 090400 | 138395390 | 14530 | 14540 | 14540 | 14510 | 2228 |
| 603 | 20230714 | 090300 | 106049640 | 14540 | 14560 | 14560 | 14520 | 1276 |
| 604 | 20230714 | 090200 | 87490030 | 14600 | 14580 | 14600 | 14560 | 1156 |
| 605 | 20230714 | 090100 | 70645060 | 14570 | 14560 | 14580 | 14550 | 490 |
| 606 | 20230714 | 090000 | 63507440 | 14560 | 14630 | 14650 | 14550 | 4344 |