30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 3 | 20230714 | 185800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20230714 | 185700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20230714 | 185600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20230714 | 185500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20230714 | 185400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20230714 | 185300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20230714 | 185200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20230714 | 185100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20230714 | 185000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20230714 | 184900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20230714 | 184800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20230714 | 184700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20230714 | 184600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20230714 | 184500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20230714 | 184400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20230714 | 184300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20230714 | 184200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20230714 | 184100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20230714 | 184000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20230714 | 183900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20230714 | 183800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20230714 | 183700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20230714 | 183600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20230714 | 183500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20230714 | 183400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20230714 | 183300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20230714 | 183200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20230714 | 183100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20230714 | 183000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20230714 | 182900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 33 | 20230714 | 182800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20230714 | 182700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20230714 | 182600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20230714 | 182500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20230714 | 182400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20230714 | 182300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20230714 | 182200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20230714 | 182100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20230714 | 182000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20230714 | 181900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20230714 | 181800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20230714 | 181700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20230714 | 181600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20230714 | 181500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20230714 | 181400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20230714 | 181300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20230714 | 181200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20230714 | 181100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20230714 | 181000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20230714 | 180900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20230714 | 180800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20230714 | 180700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20230714 | 180600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20230714 | 180500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20230714 | 180400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20230714 | 180300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20230714 | 180200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20230714 | 180100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20230714 | 180000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20230714 | 175900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 63 | 20230714 | 175800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20230714 | 175700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20230714 | 175600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20230714 | 175500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20230714 | 175400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20230714 | 175300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20230714 | 175200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20230714 | 175100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20230714 | 175000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20230714 | 174900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20230714 | 174800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20230714 | 174700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20230714 | 174600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20230714 | 174500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20230714 | 174400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20230714 | 174300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20230714 | 174200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20230714 | 174100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20230714 | 174000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20230714 | 173900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20230714 | 173800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20230714 | 173700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20230714 | 173600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20230714 | 173500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20230714 | 173400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20230714 | 173300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20230714 | 173200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20230714 | 173100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20230714 | 173000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20230714 | 172900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 93 | 20230714 | 172800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20230714 | 172700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20230714 | 172600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20230714 | 172500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20230714 | 172400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20230714 | 172300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20230714 | 172200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20230714 | 172100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20230714 | 172000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20230714 | 171900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20230714 | 171800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20230714 | 171700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20230714 | 171600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20230714 | 171500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20230714 | 171400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20230714 | 171300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20230714 | 171200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20230714 | 171100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20230714 | 171000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20230714 | 170900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20230714 | 170800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20230714 | 170700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20230714 | 170600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20230714 | 170500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20230714 | 170400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20230714 | 170300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20230714 | 170200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20230714 | 170100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20230714 | 170000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20230714 | 165900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 123 | 20230714 | 165800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20230714 | 165700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20230714 | 165600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20230714 | 165500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20230714 | 165400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20230714 | 165300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20230714 | 165200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20230714 | 165100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20230714 | 165000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20230714 | 164900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20230714 | 164800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20230714 | 164700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20230714 | 164600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20230714 | 164500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20230714 | 164400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20230714 | 164300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20230714 | 164200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20230714 | 164100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20230714 | 164000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20230714 | 163900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20230714 | 163800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20230714 | 163700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20230714 | 163600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20230714 | 163500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20230714 | 163400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20230714 | 163300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20230714 | 163200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20230714 | 163100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20230714 | 163000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20230714 | 162900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 153 | 20230714 | 162800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20230714 | 162700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20230714 | 162600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20230714 | 162500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20230714 | 162400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20230714 | 162300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20230714 | 162200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20230714 | 162100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20230714 | 162000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20230714 | 161900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20230714 | 161800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20230714 | 161700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20230714 | 161600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20230714 | 161500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20230714 | 161400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20230714 | 161300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20230714 | 161200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20230714 | 161100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20230714 | 161000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20230714 | 160900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20230714 | 160800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20230714 | 160700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20230714 | 160600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20230714 | 160500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20230714 | 160400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20230714 | 160300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20230714 | 160200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20230714 | 160100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20230714 | 160000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20230714 | 155900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 183 | 20230714 | 155800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20230714 | 155700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20230714 | 155600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20230714 | 155500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20230714 | 155400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20230714 | 155300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20230714 | 155200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20230714 | 155100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20230714 | 155000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20230714 | 154900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20230714 | 154800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20230714 | 154700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20230714 | 154600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20230714 | 154500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20230714 | 154400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20230714 | 154300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20230714 | 154200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20230714 | 154100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20230714 | 154000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20230714 | 153900 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20230714 | 153800 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20230714 | 153700 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20230714 | 153600 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20230714 | 153500 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20230714 | 153400 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20230714 | 153300 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20230714 | 153200 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20230714 | 153100 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20230714 | 153000 | 1934902210 | 2805 | 2805 | 2805 | 2805 | 11606 |
| 212 | 20230714 | 152900 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 213 | 20230714 | 152800 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20230714 | 152700 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20230714 | 152600 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20230714 | 152500 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20230714 | 152400 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20230714 | 152300 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20230714 | 152200 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20230714 | 152100 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 221 | 20230714 | 152000 | 1902347380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 222 | 20230714 | 151900 | 1902347380 | 2805 | 2810 | 2810 | 2800 | 3069 |
| 223 | 20230714 | 151800 | 1893750925 | 2805 | 2805 | 2805 | 2805 | 132 |
| 224 | 20230714 | 151700 | 1893380665 | 2805 | 2805 | 2805 | 2805 | 1154 |
| 225 | 20230714 | 151600 | 1890143695 | 2810 | 2805 | 2810 | 2805 | 567 |
| 226 | 20230714 | 151500 | 1888553255 | 2805 | 2805 | 2805 | 2805 | 134 |
| 227 | 20230714 | 151400 | 1888177385 | 2805 | 2805 | 2805 | 2805 | 40 |
| 228 | 20230714 | 151300 | 1888065185 | 2810 | 2810 | 2810 | 2810 | 113 |
| 229 | 20230714 | 151200 | 1887747655 | 2800 | 2805 | 2805 | 2800 | 5000 |
| 230 | 20230714 | 151100 | 1873736100 | 2805 | 2805 | 2805 | 2805 | 11 |
| 231 | 20230714 | 151000 | 1873705245 | 2805 | 2805 | 2805 | 2805 | 700 |
| 232 | 20230714 | 150900 | 1871741745 | 2805 | 2805 | 2805 | 2805 | 1500 |
| 233 | 20230714 | 150800 | 1867534245 | 2805 | 2805 | 2805 | 2805 | 480 |
| 234 | 20230714 | 150700 | 1866187845 | 2805 | 2805 | 2805 | 2805 | 626 |
| 235 | 20230714 | 150600 | 1864431915 | 2805 | 2805 | 2805 | 2805 | 247 |
| 236 | 20230714 | 150500 | 1863739080 | 2805 | 2805 | 2805 | 2805 | 4673 |
| 237 | 20230714 | 150400 | 1850631315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 238 | 20230714 | 150300 | 1850631315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 239 | 20230714 | 150200 | 1850631315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 240 | 20230714 | 150100 | 1850631315 | 2805 | 2805 | 2805 | 2805 | 70 |
| 241 | 20230714 | 150000 | 1850434965 | 2815 | 2805 | 2815 | 2805 | 20 |
| 242 | 20230714 | 145900 | 1850378815 | 2805 | 2805 | 2805 | 2805 | 500 |
| 243 | 20230714 | 145800 | 1848976315 | 2805 | 2805 | 2805 | 2805 | 100 |
| 244 | 20230714 | 145700 | 1848695815 | 2805 | 2810 | 2810 | 2805 | 1053 |
| 245 | 20230714 | 145600 | 1845741885 | 2805 | 2805 | 2805 | 2805 | 2189 |
| 246 | 20230714 | 145500 | 1839601740 | 2810 | 2810 | 2810 | 2810 | 5 |
| 247 | 20230714 | 145400 | 1839587690 | 2810 | 2810 | 2810 | 2810 | 3 |
| 248 | 20230714 | 145300 | 1839579260 | 2810 | 2810 | 2810 | 2810 | 0 |
| 249 | 20230714 | 145200 | 1839579260 | 2810 | 2810 | 2810 | 2810 | 12 |
| 250 | 20230714 | 145100 | 1839545540 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 251 | 20230714 | 145000 | 1836735540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 252 | 20230714 | 144900 | 1836735540 | 2810 | 2810 | 2810 | 2810 | 1200 |
| 253 | 20230714 | 144800 | 1833363540 | 2810 | 2805 | 2810 | 2805 | 261 |
| 254 | 20230714 | 144700 | 1832631430 | 2800 | 2800 | 2800 | 2800 | 0 |
| 255 | 20230714 | 144600 | 1832631430 | 2800 | 2800 | 2800 | 2800 | 0 |
| 256 | 20230714 | 144500 | 1832631430 | 2800 | 2800 | 2800 | 2800 | 49 |
| 257 | 20230714 | 144400 | 1832494230 | 2810 | 2800 | 2810 | 2800 | 3697 |
| 258 | 20230714 | 144300 | 1822142620 | 2800 | 2800 | 2800 | 2800 | 240 |
| 259 | 20230714 | 144200 | 1821470620 | 2800 | 2805 | 2805 | 2800 | 308 |
| 260 | 20230714 | 144100 | 1820607680 | 2805 | 2805 | 2805 | 2805 | 189 |
| 261 | 20230714 | 144000 | 1820077535 | 2805 | 2805 | 2805 | 2805 | 530 |
| 262 | 20230714 | 143900 | 1818590885 | 2805 | 2800 | 2805 | 2800 | 310 |
| 263 | 20230714 | 143800 | 1817722835 | 2805 | 2805 | 2805 | 2805 | 1002 |
| 264 | 20230714 | 143700 | 1814912225 | 2800 | 2805 | 2805 | 2800 | 5383 |
| 265 | 20230714 | 143600 | 1799837910 | 2805 | 2800 | 2805 | 2800 | 4615 |
| 266 | 20230714 | 143500 | 1786897835 | 2800 | 2805 | 2805 | 2800 | 2515 |
| 267 | 20230714 | 143400 | 1779846195 | 2810 | 2810 | 2810 | 2810 | 1 |
| 268 | 20230714 | 143300 | 1779843385 | 2805 | 2805 | 2805 | 2805 | 2084 |
| 269 | 20230714 | 143200 | 1773997765 | 2810 | 2805 | 2810 | 2805 | 1009 |
| 270 | 20230714 | 143100 | 1771167475 | 2810 | 2810 | 2810 | 2810 | 33 |
| 271 | 20230714 | 143000 | 1771074745 | 2810 | 2810 | 2810 | 2810 | 0 |
| 272 | 20230714 | 142900 | 1771074745 | 2810 | 2805 | 2810 | 2805 | 920 |
| 273 | 20230714 | 142800 | 1768489780 | 2805 | 2810 | 2810 | 2805 | 1056 |
| 274 | 20230714 | 142700 | 1765527695 | 2810 | 2810 | 2810 | 2810 | 100 |
| 275 | 20230714 | 142600 | 1765246695 | 2810 | 2810 | 2810 | 2810 | 200 |
| 276 | 20230714 | 142500 | 1764684695 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 277 | 20230714 | 142400 | 1761874695 | 2810 | 2810 | 2810 | 2810 | 105 |
| 278 | 20230714 | 142300 | 1761579645 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20230714 | 142200 | 1761579645 | 2810 | 2810 | 2810 | 2810 | 10 |
| 280 | 20230714 | 142100 | 1761551545 | 2810 | 2810 | 2810 | 2810 | 100 |
| 281 | 20230714 | 142000 | 1761270545 | 2810 | 2810 | 2810 | 2810 | 45 |
| 282 | 20230714 | 141900 | 1761144095 | 2805 | 2805 | 2805 | 2805 | 138 |
| 283 | 20230714 | 141800 | 1760757005 | 2805 | 2805 | 2805 | 2805 | 1502 |
| 284 | 20230714 | 141700 | 1756543895 | 2805 | 2805 | 2805 | 2805 | 5000 |
| 285 | 20230714 | 141600 | 1742518895 | 2810 | 2810 | 2810 | 2810 | 2279 |
| 286 | 20230714 | 141500 | 1736114905 | 2810 | 2815 | 2815 | 2805 | 8839 |
| 287 | 20230714 | 141400 | 1711280825 | 2815 | 2815 | 2815 | 2815 | 101 |
| 288 | 20230714 | 141300 | 1710996510 | 2815 | 2815 | 2815 | 2815 | 1050 |
| 289 | 20230714 | 141200 | 1708040760 | 2815 | 2815 | 2815 | 2815 | 56 |
| 290 | 20230714 | 141100 | 1707883120 | 2815 | 2815 | 2815 | 2815 | 297 |
| 291 | 20230714 | 141000 | 1707047065 | 2815 | 2815 | 2815 | 2815 | 1250 |
| 292 | 20230714 | 140900 | 1703528315 | 2815 | 2820 | 2820 | 2815 | 6822 |
| 293 | 20230714 | 140800 | 1684324380 | 2820 | 2820 | 2820 | 2820 | 14 |
| 294 | 20230714 | 140700 | 1684284900 | 2820 | 2820 | 2820 | 2820 | 2636 |
| 295 | 20230714 | 140600 | 1676851380 | 2820 | 2820 | 2820 | 2820 | 1159 |
| 296 | 20230714 | 140500 | 1673583000 | 2820 | 2820 | 2820 | 2820 | 555 |
| 297 | 20230714 | 140400 | 1672017900 | 2820 | 2820 | 2820 | 2820 | 328 |
| 298 | 20230714 | 140300 | 1671092940 | 2820 | 2820 | 2825 | 2820 | 18108 |
| 299 | 20230714 | 140200 | 1620028375 | 2820 | 2820 | 2820 | 2820 | 11 |
| 300 | 20230714 | 140100 | 1619997355 | 2820 | 2825 | 2825 | 2820 | 4190 |
| 301 | 20230714 | 140000 | 1608177505 | 2825 | 2825 | 2825 | 2825 | 24 |
| 302 | 20230714 | 135900 | 1608109705 | 2825 | 2825 | 2825 | 2825 | 3935 |
| 303 | 20230714 | 135800 | 1596993330 | 2830 | 2830 | 2830 | 2830 | 124 |
| 304 | 20230714 | 135700 | 1596642410 | 2825 | 2825 | 2825 | 2825 | 0 |
| 305 | 20230714 | 135600 | 1596642410 | 2825 | 2830 | 2830 | 2825 | 21 |
| 306 | 20230714 | 135500 | 1596582985 | 2830 | 2830 | 2830 | 2830 | 311 |
| 307 | 20230714 | 135400 | 1595702855 | 2835 | 2835 | 2835 | 2835 | 1 |
| 308 | 20230714 | 135300 | 1595700020 | 2835 | 2830 | 2835 | 2830 | 1095 |
| 309 | 20230714 | 135200 | 1592600295 | 2830 | 2830 | 2830 | 2830 | 99 |
| 310 | 20230714 | 135100 | 1592320125 | 2830 | 2830 | 2830 | 2830 | 84 |
| 311 | 20230714 | 135000 | 1592082405 | 2830 | 2830 | 2830 | 2830 | 2 |
| 312 | 20230714 | 134900 | 1592076745 | 2830 | 2825 | 2830 | 2825 | 424 |
| 313 | 20230714 | 134800 | 1590878325 | 2825 | 2825 | 2825 | 2825 | 400 |
| 314 | 20230714 | 134700 | 1589748325 | 2825 | 2825 | 2825 | 2825 | 0 |
| 315 | 20230714 | 134600 | 1589748325 | 2825 | 2825 | 2825 | 2825 | 0 |
| 316 | 20230714 | 134500 | 1589748325 | 2825 | 2825 | 2825 | 2825 | 690 |
| 317 | 20230714 | 134400 | 1587799075 | 2830 | 2830 | 2830 | 2830 | 1 |
| 318 | 20230714 | 134300 | 1587796245 | 2830 | 2830 | 2830 | 2830 | 2 |
| 319 | 20230714 | 134200 | 1587790585 | 2830 | 2830 | 2830 | 2830 | 24 |
| 320 | 20230714 | 134100 | 1587722665 | 2830 | 2830 | 2830 | 2830 | 10 |
| 321 | 20230714 | 134000 | 1587694365 | 2830 | 2830 | 2830 | 2830 | 1 |
| 322 | 20230714 | 133900 | 1587691535 | 2835 | 2835 | 2835 | 2835 | 14 |
| 323 | 20230714 | 133800 | 1587651845 | 2835 | 2830 | 2835 | 2825 | 34 |
| 324 | 20230714 | 133700 | 1587555650 | 2835 | 2835 | 2835 | 2835 | 0 |
| 325 | 20230714 | 133600 | 1587555650 | 2835 | 2835 | 2835 | 2835 | 0 |
| 326 | 20230714 | 133500 | 1587555650 | 2835 | 2835 | 2835 | 2835 | 0 |
| 327 | 20230714 | 133400 | 1587555650 | 2835 | 2835 | 2835 | 2835 | 4 |
| 328 | 20230714 | 133300 | 1587544310 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 329 | 20230714 | 133200 | 1584714310 | 2825 | 2825 | 2825 | 2825 | 0 |
| 330 | 20230714 | 133100 | 1584714310 | 2825 | 2825 | 2825 | 2825 | 1042 |
| 331 | 20230714 | 133000 | 1581770660 | 2825 | 2825 | 2825 | 2825 | 0 |
| 332 | 20230714 | 132900 | 1581770660 | 2825 | 2825 | 2825 | 2825 | 0 |
| 333 | 20230714 | 132800 | 1581770660 | 2825 | 2825 | 2825 | 2825 | 974 |
| 334 | 20230714 | 132700 | 1579019110 | 2830 | 2830 | 2830 | 2830 | 56 |
| 335 | 20230714 | 132600 | 1578860630 | 2830 | 2830 | 2830 | 2830 | 10 |
| 336 | 20230714 | 132500 | 1578832330 | 2830 | 2830 | 2830 | 2830 | 49 |
| 337 | 20230714 | 132400 | 1578693660 | 2825 | 2825 | 2825 | 2825 | 21 |
| 338 | 20230714 | 132300 | 1578634335 | 2830 | 2830 | 2830 | 2830 | 1 |
| 339 | 20230714 | 132200 | 1578631505 | 2830 | 2830 | 2830 | 2825 | 626 |
| 340 | 20230714 | 132100 | 1576859930 | 2830 | 2830 | 2830 | 2830 | 1210 |
| 341 | 20230714 | 132000 | 1573435630 | 2830 | 2830 | 2830 | 2830 | 22 |
| 342 | 20230714 | 131900 | 1573373370 | 2830 | 2830 | 2830 | 2830 | 150 |
| 343 | 20230714 | 131800 | 1572948870 | 2830 | 2830 | 2830 | 2830 | 520 |
| 344 | 20230714 | 131700 | 1571477270 | 2825 | 2830 | 2830 | 2825 | 147 |
| 345 | 20230714 | 131600 | 1571061410 | 2830 | 2830 | 2830 | 2830 | 0 |
| 346 | 20230714 | 131500 | 1571061410 | 2830 | 2825 | 2830 | 2825 | 583 |
| 347 | 20230714 | 131400 | 1569412935 | 2825 | 2825 | 2825 | 2825 | 200 |
| 348 | 20230714 | 131300 | 1568847935 | 2820 | 2820 | 2820 | 2820 | 0 |
| 349 | 20230714 | 131200 | 1568847935 | 2820 | 2830 | 2830 | 2820 | 2410 |
| 350 | 20230714 | 131100 | 1562046010 | 2830 | 2830 | 2830 | 2830 | 12 |
| 351 | 20230714 | 131000 | 1562012050 | 2825 | 2825 | 2825 | 2825 | 485 |
| 352 | 20230714 | 130900 | 1560641925 | 2820 | 2820 | 2820 | 2820 | 800 |
| 353 | 20230714 | 130800 | 1558385925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 354 | 20230714 | 130700 | 1558385925 | 2825 | 2825 | 2825 | 2825 | 14 |
| 355 | 20230714 | 130600 | 1558346375 | 2825 | 2825 | 2825 | 2815 | 1790 |
| 356 | 20230714 | 130500 | 1553296615 | 2825 | 2825 | 2825 | 2820 | 42 |
| 357 | 20230714 | 130400 | 1553178065 | 2825 | 2825 | 2825 | 2825 | 89 |
| 358 | 20230714 | 130300 | 1552926640 | 2825 | 2825 | 2825 | 2825 | 77 |
| 359 | 20230714 | 130200 | 1552709115 | 2825 | 2825 | 2825 | 2820 | 27 |
| 360 | 20230714 | 130100 | 1552632845 | 2825 | 2825 | 2825 | 2825 | 1 |
| 361 | 20230714 | 130000 | 1552630020 | 2820 | 2825 | 2825 | 2820 | 3906 |
| 362 | 20230714 | 125900 | 1541615095 | 2830 | 2830 | 2830 | 2830 | 0 |
| 363 | 20230714 | 125800 | 1541615095 | 2830 | 2825 | 2830 | 2825 | 2 |
| 364 | 20230714 | 125700 | 1541609440 | 2825 | 2825 | 2825 | 2825 | 2 |
| 365 | 20230714 | 125600 | 1541603790 | 2815 | 2815 | 2815 | 2815 | 0 |
| 366 | 20230714 | 125500 | 1541603790 | 2815 | 2825 | 2825 | 2815 | 2700 |
| 367 | 20230714 | 125400 | 1534001325 | 2830 | 2830 | 2830 | 2830 | 0 |
| 368 | 20230714 | 125300 | 1534001325 | 2830 | 2825 | 2830 | 2815 | 25674 |
| 369 | 20230714 | 125200 | 1461529905 | 2825 | 2825 | 2825 | 2825 | 0 |
| 370 | 20230714 | 125100 | 1461529905 | 2825 | 2825 | 2825 | 2825 | 511 |
| 371 | 20230714 | 125000 | 1460086330 | 2825 | 2825 | 2825 | 2825 | 435 |
| 372 | 20230714 | 124900 | 1458857455 | 2825 | 2825 | 2825 | 2825 | 1 |
| 373 | 20230714 | 124800 | 1458854630 | 2825 | 2825 | 2825 | 2825 | 139 |
| 374 | 20230714 | 124700 | 1458461955 | 2825 | 2825 | 2825 | 2825 | 141 |
| 375 | 20230714 | 124600 | 1458063630 | 2825 | 2825 | 2825 | 2825 | 0 |
| 376 | 20230714 | 124500 | 1458063630 | 2825 | 2825 | 2825 | 2825 | 85 |
| 377 | 20230714 | 124400 | 1457823505 | 2825 | 2825 | 2825 | 2825 | 6 |
| 378 | 20230714 | 124300 | 1457806555 | 2830 | 2825 | 2830 | 2825 | 732 |
| 379 | 20230714 | 124200 | 1455735155 | 2825 | 2825 | 2825 | 2825 | 48 |
| 380 | 20230714 | 124100 | 1455599555 | 2825 | 2825 | 2825 | 2825 | 1801 |
| 381 | 20230714 | 124000 | 1450511730 | 2830 | 2830 | 2830 | 2830 | 0 |
| 382 | 20230714 | 123900 | 1450511730 | 2830 | 2830 | 2830 | 2830 | 363 |
| 383 | 20230714 | 123800 | 1449484440 | 2830 | 2825 | 2830 | 2825 | 40 |
| 384 | 20230714 | 123700 | 1449371390 | 2825 | 2825 | 2825 | 2825 | 810 |
| 385 | 20230714 | 123600 | 1447083140 | 2825 | 2830 | 2830 | 2825 | 2050 |
| 386 | 20230714 | 123500 | 1441286890 | 2825 | 2825 | 2825 | 2825 | 102 |
| 387 | 20230714 | 123400 | 1440998740 | 2830 | 2830 | 2830 | 2830 | 0 |
| 388 | 20230714 | 123300 | 1440998740 | 2830 | 2830 | 2830 | 2830 | 0 |
| 389 | 20230714 | 123200 | 1440998740 | 2830 | 2830 | 2830 | 2830 | 1155 |
| 390 | 20230714 | 123100 | 1437730090 | 2830 | 2830 | 2830 | 2830 | 14 |
| 391 | 20230714 | 123000 | 1437690470 | 2830 | 2830 | 2830 | 2830 | 97 |
| 392 | 20230714 | 122900 | 1437415960 | 2830 | 2830 | 2830 | 2825 | 2341 |
| 393 | 20230714 | 122800 | 1430798165 | 2830 | 2830 | 2830 | 2830 | 7 |
| 394 | 20230714 | 122700 | 1430778355 | 2830 | 2825 | 2830 | 2825 | 740 |
| 395 | 20230714 | 122600 | 1428687755 | 2835 | 2835 | 2835 | 2835 | 1 |
| 396 | 20230714 | 122500 | 1428684920 | 2825 | 2830 | 2830 | 2825 | 5517 |
| 397 | 20230714 | 122400 | 1413095420 | 2830 | 2830 | 2830 | 2830 | 1186 |
| 398 | 20230714 | 122300 | 1409739040 | 2830 | 2830 | 2830 | 2830 | 2 |
| 399 | 20230714 | 122200 | 1409733380 | 2830 | 2830 | 2830 | 2830 | 0 |
| 400 | 20230714 | 122100 | 1409733380 | 2830 | 2830 | 2830 | 2830 | 2071 |
| 401 | 20230714 | 122000 | 1403872450 | 2835 | 2835 | 2835 | 2835 | 5 |
| 402 | 20230714 | 121900 | 1403858275 | 2835 | 2830 | 2835 | 2830 | 1759 |
| 403 | 20230714 | 121800 | 1398875255 | 2835 | 2835 | 2835 | 2835 | 502 |
| 404 | 20230714 | 121700 | 1397452085 | 2835 | 2835 | 2835 | 2835 | 0 |
| 405 | 20230714 | 121600 | 1397452085 | 2835 | 2835 | 2835 | 2835 | 0 |
| 406 | 20230714 | 121500 | 1397452085 | 2835 | 2840 | 2840 | 2835 | 4680 |
| 407 | 20230714 | 121400 | 1384183895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 408 | 20230714 | 121300 | 1384183895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 409 | 20230714 | 121200 | 1384183895 | 2840 | 2835 | 2840 | 2835 | 52 |
| 410 | 20230714 | 121100 | 1384036465 | 2840 | 2840 | 2840 | 2840 | 90 |
| 411 | 20230714 | 121000 | 1383780865 | 2840 | 2840 | 2840 | 2840 | 483 |
| 412 | 20230714 | 120900 | 1382409145 | 2840 | 2840 | 2840 | 2840 | 10 |
| 413 | 20230714 | 120800 | 1382380745 | 2840 | 2840 | 2840 | 2840 | 2 |
| 414 | 20230714 | 120700 | 1382375065 | 2840 | 2840 | 2840 | 2840 | 100 |
| 415 | 20230714 | 120600 | 1382091065 | 2840 | 2840 | 2840 | 2840 | 30 |
| 416 | 20230714 | 120500 | 1382005865 | 2840 | 2840 | 2840 | 2840 | 0 |
| 417 | 20230714 | 120400 | 1382005865 | 2840 | 2840 | 2840 | 2840 | 1 |
| 418 | 20230714 | 120300 | 1382003025 | 2835 | 2835 | 2835 | 2835 | 0 |
| 419 | 20230714 | 120200 | 1382003025 | 2835 | 2835 | 2835 | 2835 | 447 |
| 420 | 20230714 | 120100 | 1380735780 | 2835 | 2835 | 2835 | 2835 | 160 |
| 421 | 20230714 | 120000 | 1380282180 | 2835 | 2835 | 2835 | 2835 | 51 |
| 422 | 20230714 | 115900 | 1380137595 | 2840 | 2840 | 2840 | 2840 | 4324 |
| 423 | 20230714 | 115800 | 1367857435 | 2840 | 2840 | 2840 | 2840 | 9 |
| 424 | 20230714 | 115700 | 1367831875 | 2840 | 2845 | 2845 | 2840 | 234 |
| 425 | 20230714 | 115600 | 1367167310 | 2840 | 2840 | 2840 | 2840 | 18 |
| 426 | 20230714 | 115500 | 1367116190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 427 | 20230714 | 115400 | 1367116190 | 2840 | 2845 | 2845 | 2840 | 500 |
| 428 | 20230714 | 115300 | 1365694060 | 2845 | 2845 | 2845 | 2845 | 183 |
| 429 | 20230714 | 115200 | 1365173425 | 2845 | 2845 | 2845 | 2845 | 1 |
| 430 | 20230714 | 115100 | 1365170580 | 2845 | 2845 | 2845 | 2845 | 0 |
| 431 | 20230714 | 115000 | 1365170580 | 2845 | 2845 | 2845 | 2845 | 2 |
| 432 | 20230714 | 114900 | 1365164890 | 2845 | 2845 | 2845 | 2845 | 1990 |
| 433 | 20230714 | 114800 | 1359503340 | 2845 | 2850 | 2850 | 2845 | 55 |
| 434 | 20230714 | 114700 | 1359346815 | 2850 | 2850 | 2850 | 2850 | 4 |
| 435 | 20230714 | 114600 | 1359335415 | 2850 | 2850 | 2850 | 2850 | 0 |
| 436 | 20230714 | 114500 | 1359335415 | 2850 | 2850 | 2850 | 2850 | 0 |
| 437 | 20230714 | 114400 | 1359335415 | 2850 | 2850 | 2850 | 2850 | 3 |
| 438 | 20230714 | 114300 | 1359326865 | 2850 | 2850 | 2850 | 2845 | 22 |
| 439 | 20230714 | 114200 | 1359264175 | 2850 | 2850 | 2850 | 2850 | 0 |
| 440 | 20230714 | 114100 | 1359264175 | 2850 | 2850 | 2850 | 2850 | 0 |
| 441 | 20230714 | 114000 | 1359264175 | 2850 | 2845 | 2850 | 2845 | 32 |
| 442 | 20230714 | 113900 | 1359173130 | 2845 | 2850 | 2850 | 2840 | 1947 |
| 443 | 20230714 | 113800 | 1353633645 | 2850 | 2850 | 2850 | 2850 | 40 |
| 444 | 20230714 | 113700 | 1353519645 | 2850 | 2850 | 2850 | 2850 | 0 |
| 445 | 20230714 | 113600 | 1353519645 | 2850 | 2850 | 2850 | 2850 | 200 |
| 446 | 20230714 | 113500 | 1352949645 | 2850 | 2850 | 2850 | 2850 | 30 |
| 447 | 20230714 | 113400 | 1352864145 | 2850 | 2845 | 2850 | 2845 | 429 |
| 448 | 20230714 | 113300 | 1351643635 | 2845 | 2845 | 2845 | 2845 | 5 |
| 449 | 20230714 | 113200 | 1351629410 | 2850 | 2850 | 2850 | 2850 | 70 |
| 450 | 20230714 | 113100 | 1351429910 | 2850 | 2845 | 2850 | 2845 | 471 |
| 451 | 20230714 | 113000 | 1350089560 | 2850 | 2850 | 2850 | 2850 | 5 |
| 452 | 20230714 | 112900 | 1350075310 | 2840 | 2840 | 2840 | 2840 | 3 |
| 453 | 20230714 | 112800 | 1350066790 | 2845 | 2845 | 2845 | 2845 | 0 |
| 454 | 20230714 | 112700 | 1350066790 | 2845 | 2845 | 2850 | 2840 | 30 |
| 455 | 20230714 | 112600 | 1349981480 | 2845 | 2845 | 2845 | 2845 | 36 |
| 456 | 20230714 | 112500 | 1349879060 | 2845 | 2845 | 2845 | 2845 | 1058 |
| 457 | 20230714 | 112400 | 1346869050 | 2840 | 2840 | 2840 | 2840 | 228 |
| 458 | 20230714 | 112300 | 1346221530 | 2845 | 2845 | 2845 | 2845 | 2732 |
| 459 | 20230714 | 112200 | 1338448990 | 2845 | 2845 | 2845 | 2845 | 1 |
| 460 | 20230714 | 112100 | 1338446145 | 2840 | 2840 | 2840 | 2840 | 1001 |
| 461 | 20230714 | 112000 | 1335603305 | 2840 | 2840 | 2840 | 2840 | 4518 |
| 462 | 20230714 | 111900 | 1322772185 | 2845 | 2845 | 2845 | 2845 | 1175 |
| 463 | 20230714 | 111800 | 1319429310 | 2845 | 2845 | 2845 | 2845 | 26 |
| 464 | 20230714 | 111700 | 1319355340 | 2845 | 2845 | 2845 | 2845 | 174 |
| 465 | 20230714 | 111600 | 1318860310 | 2845 | 2845 | 2845 | 2845 | 1159 |
| 466 | 20230714 | 111500 | 1315562955 | 2845 | 2845 | 2845 | 2845 | 0 |
| 467 | 20230714 | 111400 | 1315562955 | 2845 | 2845 | 2845 | 2845 | 348 |
| 468 | 20230714 | 111300 | 1314572895 | 2850 | 2845 | 2850 | 2845 | 4 |
| 469 | 20230714 | 111200 | 1314561505 | 2845 | 2845 | 2845 | 2845 | 1 |
| 470 | 20230714 | 111100 | 1314558660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 471 | 20230714 | 111000 | 1314558660 | 2840 | 2840 | 2840 | 2840 | 105 |
| 472 | 20230714 | 110900 | 1314260460 | 2845 | 2840 | 2845 | 2840 | 2850 |
| 473 | 20230714 | 110800 | 1306153090 | 2840 | 2840 | 2840 | 2840 | 206 |
| 474 | 20230714 | 110700 | 1305568050 | 2845 | 2845 | 2845 | 2845 | 0 |
| 475 | 20230714 | 110600 | 1305568050 | 2845 | 2845 | 2845 | 2840 | 8053 |
| 476 | 20230714 | 110500 | 1282658435 | 2845 | 2850 | 2850 | 2845 | 81 |
| 477 | 20230714 | 110400 | 1282427590 | 2845 | 2845 | 2845 | 2845 | 109 |
| 478 | 20230714 | 110300 | 1282117485 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20230714 | 110200 | 1282117485 | 2850 | 2850 | 2850 | 2850 | 891 |
| 480 | 20230714 | 110100 | 1279578135 | 2845 | 2845 | 2845 | 2845 | 0 |
| 481 | 20230714 | 110000 | 1279578135 | 2845 | 2845 | 2845 | 2845 | 4 |
| 482 | 20230714 | 105900 | 1279566755 | 2850 | 2850 | 2850 | 2850 | 0 |
| 483 | 20230714 | 105800 | 1279566755 | 2850 | 2850 | 2850 | 2850 | 109 |
| 484 | 20230714 | 105700 | 1279256105 | 2850 | 2850 | 2850 | 2850 | 201 |
| 485 | 20230714 | 105600 | 1278683255 | 2845 | 2850 | 2850 | 2845 | 741 |
| 486 | 20230714 | 105500 | 1276574945 | 2850 | 2850 | 2850 | 2850 | 40 |
| 487 | 20230714 | 105400 | 1276460945 | 2850 | 2845 | 2850 | 2845 | 100 |
| 488 | 20230714 | 105300 | 1276175980 | 2845 | 2845 | 2845 | 2845 | 722 |
| 489 | 20230714 | 105200 | 1274121890 | 2840 | 2840 | 2840 | 2840 | 7 |
| 490 | 20230714 | 105100 | 1274102010 | 2840 | 2840 | 2840 | 2840 | 1316 |
| 491 | 20230714 | 105000 | 1270364570 | 2845 | 2845 | 2845 | 2845 | 2135 |
| 492 | 20230714 | 104900 | 1264290495 | 2845 | 2850 | 2850 | 2845 | 11926 |
| 493 | 20230714 | 104800 | 1230355025 | 2850 | 2850 | 2850 | 2850 | 2843 |
| 494 | 20230714 | 104700 | 1222252475 | 2850 | 2850 | 2850 | 2850 | 1067 |
| 495 | 20230714 | 104600 | 1219211525 | 2850 | 2850 | 2850 | 2850 | 3271 |
| 496 | 20230714 | 104500 | 1209889175 | 2850 | 2855 | 2855 | 2850 | 8210 |
| 497 | 20230714 | 104400 | 1186488765 | 2855 | 2855 | 2855 | 2855 | 5016 |
| 498 | 20230714 | 104300 | 1172168085 | 2855 | 2850 | 2855 | 2850 | 528 |
| 499 | 20230714 | 104200 | 1170660895 | 2855 | 2855 | 2855 | 2855 | 50 |
| 500 | 20230714 | 104100 | 1170518145 | 2855 | 2855 | 2855 | 2855 | 501 |
| 501 | 20230714 | 104000 | 1169087790 | 2855 | 2860 | 2860 | 2855 | 167 |
| 502 | 20230714 | 103900 | 1168610205 | 2855 | 2855 | 2855 | 2855 | 5 |
| 503 | 20230714 | 103800 | 1168595930 | 2855 | 2855 | 2855 | 2855 | 2 |
| 504 | 20230714 | 103700 | 1168590220 | 2855 | 2855 | 2855 | 2855 | 131 |
| 505 | 20230714 | 103600 | 1168216215 | 2855 | 2855 | 2855 | 2855 | 176 |
| 506 | 20230714 | 103500 | 1167713735 | 2855 | 2855 | 2855 | 2855 | 89 |
| 507 | 20230714 | 103400 | 1167459640 | 2855 | 2855 | 2855 | 2855 | 2001 |
| 508 | 20230714 | 103300 | 1161746785 | 2855 | 2860 | 2860 | 2855 | 449 |
| 509 | 20230714 | 103200 | 1160462890 | 2850 | 2855 | 2855 | 2850 | 2663 |
| 510 | 20230714 | 103100 | 1152860185 | 2855 | 2855 | 2855 | 2855 | 120 |
| 511 | 20230714 | 103000 | 1152517585 | 2855 | 2855 | 2855 | 2855 | 311 |
| 512 | 20230714 | 102900 | 1151629680 | 2855 | 2855 | 2860 | 2855 | 1373 |
| 513 | 20230714 | 102800 | 1147704665 | 2855 | 2855 | 2855 | 2855 | 34 |
| 514 | 20230714 | 102700 | 1147607595 | 2855 | 2855 | 2855 | 2855 | 57 |
| 515 | 20230714 | 102600 | 1147444860 | 2855 | 2860 | 2860 | 2855 | 875 |
| 516 | 20230714 | 102500 | 1144945710 | 2860 | 2855 | 2860 | 2855 | 701 |
| 517 | 20230714 | 102400 | 1142940855 | 2855 | 2860 | 2860 | 2855 | 3608 |
| 518 | 20230714 | 102300 | 1132639540 | 2860 | 2860 | 2860 | 2860 | 15 |
| 519 | 20230714 | 102200 | 1132596640 | 2855 | 2855 | 2855 | 2855 | 83 |
| 520 | 20230714 | 102100 | 1132359675 | 2855 | 2855 | 2855 | 2855 | 1856 |
| 521 | 20230714 | 102000 | 1127060795 | 2860 | 2855 | 2860 | 2855 | 1870 |
| 522 | 20230714 | 101900 | 1121714600 | 2855 | 2860 | 2860 | 2855 | 900 |
| 523 | 20230714 | 101800 | 1119140605 | 2860 | 2860 | 2860 | 2860 | 1830 |
| 524 | 20230714 | 101700 | 1113906805 | 2860 | 2865 | 2865 | 2860 | 2094 |
| 525 | 20230714 | 101600 | 1107909980 | 2870 | 2870 | 2870 | 2870 | 500 |
| 526 | 20230714 | 101500 | 1106474980 | 2870 | 2870 | 2870 | 2870 | 4373 |
| 527 | 20230714 | 101400 | 1093924470 | 2870 | 2870 | 2870 | 2870 | 2193 |
| 528 | 20230714 | 101300 | 1087630560 | 2870 | 2870 | 2875 | 2870 | 5805 |
| 529 | 20230714 | 101200 | 1070949885 | 2870 | 2865 | 2870 | 2865 | 468 |
| 530 | 20230714 | 101100 | 1069606730 | 2870 | 2870 | 2875 | 2870 | 1996 |
| 531 | 20230714 | 101000 | 1063877685 | 2870 | 2870 | 2875 | 2870 | 1986 |
| 532 | 20230714 | 100900 | 1058176045 | 2870 | 2870 | 2870 | 2870 | 1272 |
| 533 | 20230714 | 100800 | 1054525405 | 2870 | 2875 | 2875 | 2870 | 1512 |
| 534 | 20230714 | 100700 | 1050185915 | 2870 | 2865 | 2875 | 2865 | 2192 |
| 535 | 20230714 | 100600 | 1043895520 | 2865 | 2870 | 2870 | 2865 | 1316 |
| 536 | 20230714 | 100500 | 1040119210 | 2875 | 2870 | 2875 | 2870 | 52 |
| 537 | 20230714 | 100400 | 1039969890 | 2875 | 2870 | 2875 | 2870 | 381 |
| 538 | 20230714 | 100300 | 1038874565 | 2875 | 2880 | 2880 | 2875 | 4824 |
| 539 | 20230714 | 100200 | 1025001255 | 2880 | 2875 | 2880 | 2875 | 4196 |
| 540 | 20230714 | 100100 | 1012923880 | 2875 | 2870 | 2875 | 2865 | 4714 |
| 541 | 20230714 | 100000 | 999381090 | 2865 | 2860 | 2870 | 2860 | 10160 |
| 542 | 20230714 | 095900 | 970222995 | 2860 | 2865 | 2865 | 2860 | 2423 |
| 543 | 20230714 | 095800 | 963293210 | 2865 | 2865 | 2865 | 2865 | 3819 |
| 544 | 20230714 | 095700 | 952351775 | 2865 | 2865 | 2865 | 2865 | 1075 |
| 545 | 20230714 | 095600 | 949271900 | 2865 | 2865 | 2865 | 2860 | 1433 |
| 546 | 20230714 | 095500 | 945167255 | 2865 | 2860 | 2865 | 2860 | 2445 |
| 547 | 20230714 | 095400 | 938166165 | 2865 | 2860 | 2865 | 2855 | 655 |
| 548 | 20230714 | 095300 | 936294115 | 2860 | 2860 | 2860 | 2860 | 2446 |
| 549 | 20230714 | 095200 | 929298555 | 2855 | 2855 | 2855 | 2855 | 3617 |
| 550 | 20230714 | 095100 | 918972020 | 2850 | 2865 | 2865 | 2845 | 3343 |
| 551 | 20230714 | 095000 | 909448415 | 2865 | 2850 | 2865 | 2850 | 58829 |
| 552 | 20230714 | 094900 | 741500335 | 2850 | 2850 | 2850 | 2850 | 528 |
| 553 | 20230714 | 094800 | 739995535 | 2845 | 2845 | 2845 | 2845 | 2256 |
| 554 | 20230714 | 094700 | 733577215 | 2850 | 2850 | 2850 | 2850 | 0 |
| 555 | 20230714 | 094600 | 733577215 | 2850 | 2850 | 2850 | 2850 | 282 |
| 556 | 20230714 | 094500 | 732773515 | 2850 | 2850 | 2855 | 2850 | 6163 |
| 557 | 20230714 | 094400 | 715208960 | 2850 | 2850 | 2850 | 2850 | 690 |
| 558 | 20230714 | 094300 | 713242460 | 2850 | 2850 | 2850 | 2850 | 344 |
| 559 | 20230714 | 094200 | 712262060 | 2850 | 2850 | 2850 | 2850 | 842 |
| 560 | 20230714 | 094100 | 709862360 | 2850 | 2850 | 2850 | 2850 | 1944 |
| 561 | 20230714 | 094000 | 704321960 | 2850 | 2855 | 2855 | 2850 | 3838 |
| 562 | 20230714 | 093900 | 693374690 | 2855 | 2850 | 2855 | 2850 | 20 |
| 563 | 20230714 | 093800 | 693317615 | 2850 | 2850 | 2855 | 2850 | 4901 |
| 564 | 20230714 | 093700 | 679332265 | 2850 | 2850 | 2850 | 2850 | 4024 |
| 565 | 20230714 | 093600 | 667863865 | 2860 | 2845 | 2860 | 2845 | 3246 |
| 566 | 20230714 | 093500 | 658600080 | 2850 | 2850 | 2850 | 2850 | 2192 |
| 567 | 20230714 | 093400 | 652352880 | 2855 | 2850 | 2855 | 2850 | 6 |
| 568 | 20230714 | 093300 | 652335760 | 2855 | 2845 | 2855 | 2845 | 33 |
| 569 | 20230714 | 093200 | 652241845 | 2845 | 2845 | 2845 | 2845 | 2451 |
| 570 | 20230714 | 093100 | 645268750 | 2855 | 2855 | 2860 | 2840 | 43255 |
| 571 | 20230714 | 093000 | 522111630 | 2855 | 2855 | 2855 | 2855 | 5355 |
| 572 | 20230714 | 092900 | 506823105 | 2855 | 2860 | 2860 | 2855 | 5395 |
| 573 | 20230714 | 092800 | 491419855 | 2860 | 2855 | 2860 | 2855 | 1512 |
| 574 | 20230714 | 092700 | 487103085 | 2850 | 2850 | 2850 | 2850 | 730 |
| 575 | 20230714 | 092600 | 485022585 | 2850 | 2860 | 2860 | 2850 | 10895 |
| 576 | 20230714 | 092500 | 453920525 | 2855 | 2855 | 2860 | 2855 | 6932 |
| 577 | 20230714 | 092400 | 434119150 | 2860 | 2860 | 2860 | 2860 | 991 |
| 578 | 20230714 | 092300 | 431284890 | 2860 | 2860 | 2865 | 2860 | 749 |
| 579 | 20230714 | 092200 | 429142720 | 2860 | 2860 | 2860 | 2860 | 4629 |
| 580 | 20230714 | 092100 | 415903780 | 2850 | 2855 | 2855 | 2850 | 7441 |
| 581 | 20230714 | 092000 | 394679725 | 2855 | 2855 | 2855 | 2855 | 1598 |
| 582 | 20230714 | 091900 | 390117435 | 2855 | 2855 | 2855 | 2855 | 179 |
| 583 | 20230714 | 091800 | 389606390 | 2855 | 2855 | 2855 | 2850 | 4346 |
| 584 | 20230714 | 091700 | 377219670 | 2855 | 2855 | 2855 | 2850 | 3963 |
| 585 | 20230714 | 091600 | 365909470 | 2855 | 2855 | 2855 | 2850 | 5211 |
| 586 | 20230714 | 091500 | 351056385 | 2855 | 2870 | 2870 | 2855 | 7289 |
| 587 | 20230714 | 091400 | 330223825 | 2870 | 2860 | 2870 | 2860 | 4735 |
| 588 | 20230714 | 091300 | 316644875 | 2870 | 2865 | 2870 | 2860 | 7771 |
| 589 | 20230714 | 091200 | 294399415 | 2865 | 2860 | 2870 | 2860 | 6675 |
| 590 | 20230714 | 091100 | 275272600 | 2860 | 2855 | 2870 | 2845 | 13265 |
| 591 | 20230714 | 091000 | 237315945 | 2860 | 2855 | 2860 | 2855 | 6078 |
| 592 | 20230714 | 090900 | 219940210 | 2855 | 2850 | 2855 | 2850 | 334 |
| 593 | 20230714 | 090800 | 218988275 | 2850 | 2845 | 2855 | 2845 | 5338 |
| 594 | 20230714 | 090700 | 203771015 | 2850 | 2840 | 2855 | 2840 | 4006 |
| 595 | 20230714 | 090600 | 192355135 | 2845 | 2850 | 2860 | 2845 | 7769 |
| 596 | 20230714 | 090500 | 170193450 | 2850 | 2855 | 2860 | 2850 | 3269 |
| 597 | 20230714 | 090400 | 160860500 | 2850 | 2855 | 2860 | 2845 | 15192 |
| 598 | 20230714 | 090300 | 117505375 | 2860 | 2845 | 2860 | 2845 | 5187 |
| 599 | 20230714 | 090200 | 102704335 | 2845 | 2855 | 2855 | 2840 | 1901 |
| 600 | 20230714 | 090100 | 97296215 | 2855 | 2845 | 2860 | 2840 | 20171 |
| 601 | 20230714 | 090000 | 39839580 | 2845 | 2840 | 2850 | 2835 | 13950 |