29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 3 | 20230714 | 185100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20230714 | 185000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20230714 | 184900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20230714 | 184800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20230714 | 184700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20230714 | 184600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20230714 | 184500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20230714 | 184400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20230714 | 184300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20230714 | 184200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20230714 | 184100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20230714 | 184000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20230714 | 183900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20230714 | 183800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20230714 | 183700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20230714 | 183600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20230714 | 183500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20230714 | 183400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20230714 | 183300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20230714 | 183200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20230714 | 183100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20230714 | 183000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20230714 | 182900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20230714 | 182800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20230714 | 182700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20230714 | 182600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20230714 | 182500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20230714 | 182400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20230714 | 182300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20230714 | 182200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 33 | 20230714 | 182100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20230714 | 182000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20230714 | 181900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20230714 | 181800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20230714 | 181700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20230714 | 181600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20230714 | 181500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20230714 | 181400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20230714 | 181300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20230714 | 181200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20230714 | 181100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20230714 | 181000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20230714 | 180900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20230714 | 180800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20230714 | 180700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20230714 | 180600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20230714 | 180500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20230714 | 180400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20230714 | 180300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20230714 | 180200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20230714 | 180100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20230714 | 180000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20230714 | 175900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20230714 | 175800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20230714 | 175700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20230714 | 175600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20230714 | 175500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20230714 | 175400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20230714 | 175300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20230714 | 175200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 63 | 20230714 | 175100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20230714 | 175000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20230714 | 174900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20230714 | 174800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20230714 | 174700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20230714 | 174600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20230714 | 174500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20230714 | 174400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20230714 | 174300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20230714 | 174200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20230714 | 174100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20230714 | 174000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20230714 | 173900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20230714 | 173800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20230714 | 173700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20230714 | 173600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20230714 | 173500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20230714 | 173400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20230714 | 173300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20230714 | 173200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20230714 | 173100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20230714 | 173000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20230714 | 172900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20230714 | 172800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20230714 | 172700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20230714 | 172600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20230714 | 172500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20230714 | 172400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20230714 | 172300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20230714 | 172200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 93 | 20230714 | 172100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20230714 | 172000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20230714 | 171900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20230714 | 171800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20230714 | 171700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20230714 | 171600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20230714 | 171500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20230714 | 171400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20230714 | 171300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20230714 | 171200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20230714 | 171100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20230714 | 171000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20230714 | 170900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20230714 | 170800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20230714 | 170700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20230714 | 170600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20230714 | 170500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20230714 | 170400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20230714 | 170300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20230714 | 170200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20230714 | 170100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20230714 | 170000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20230714 | 165900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20230714 | 165800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20230714 | 165700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20230714 | 165600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20230714 | 165500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20230714 | 165400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20230714 | 165300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20230714 | 165200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 123 | 20230714 | 165100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20230714 | 165000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20230714 | 164900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20230714 | 164800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20230714 | 164700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20230714 | 164600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20230714 | 164500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20230714 | 164400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20230714 | 164300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20230714 | 164200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20230714 | 164100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20230714 | 164000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20230714 | 163900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20230714 | 163800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20230714 | 163700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20230714 | 163600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20230714 | 163500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20230714 | 163400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20230714 | 163300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20230714 | 163200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20230714 | 163100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20230714 | 163000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20230714 | 162900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20230714 | 162800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20230714 | 162700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20230714 | 162600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20230714 | 162500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20230714 | 162400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20230714 | 162300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20230714 | 162200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 153 | 20230714 | 162100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20230714 | 162000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20230714 | 161900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20230714 | 161800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20230714 | 161700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20230714 | 161600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20230714 | 161500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20230714 | 161400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20230714 | 161300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20230714 | 161200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20230714 | 161100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20230714 | 161000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20230714 | 160900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20230714 | 160800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20230714 | 160700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20230714 | 160600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20230714 | 160500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20230714 | 160400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20230714 | 160300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20230714 | 160200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20230714 | 160100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20230714 | 160000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20230714 | 155900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20230714 | 155800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20230714 | 155700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20230714 | 155600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20230714 | 155500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20230714 | 155400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20230714 | 155300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20230714 | 155200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 183 | 20230714 | 155100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20230714 | 155000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20230714 | 154900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20230714 | 154800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20230714 | 154700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20230714 | 154600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20230714 | 154500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20230714 | 154400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20230714 | 154300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20230714 | 154200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20230714 | 154100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20230714 | 154000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20230714 | 153900 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20230714 | 153800 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20230714 | 153700 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20230714 | 153600 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20230714 | 153500 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20230714 | 153400 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20230714 | 153300 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20230714 | 153200 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20230714 | 153100 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20230714 | 153000 | 1693601120 | 2575 | 2575 | 2575 | 2575 | 26398 |
| 205 | 20230714 | 152900 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20230714 | 152800 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20230714 | 152700 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20230714 | 152600 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20230714 | 152500 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20230714 | 152400 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20230714 | 152300 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20230714 | 152200 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 213 | 20230714 | 152100 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20230714 | 152000 | 1625626270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20230714 | 151900 | 1625626270 | 2590 | 2595 | 2595 | 2590 | 1169 |
| 216 | 20230714 | 151800 | 1622597590 | 2595 | 2590 | 2595 | 2590 | 1841 |
| 217 | 20230714 | 151700 | 1617820515 | 2590 | 2590 | 2590 | 2590 | 409 |
| 218 | 20230714 | 151600 | 1616761205 | 2595 | 2590 | 2595 | 2590 | 992 |
| 219 | 20230714 | 151500 | 1614189425 | 2590 | 2590 | 2595 | 2590 | 899 |
| 220 | 20230714 | 151400 | 1611857550 | 2590 | 2585 | 2590 | 2585 | 1600 |
| 221 | 20230714 | 151300 | 1607713800 | 2585 | 2590 | 2590 | 2585 | 415 |
| 222 | 20230714 | 151200 | 1606640995 | 2590 | 2585 | 2590 | 2585 | 772 |
| 223 | 20230714 | 151100 | 1604643070 | 2585 | 2585 | 2590 | 2580 | 1148 |
| 224 | 20230714 | 151000 | 1601675585 | 2585 | 2585 | 2585 | 2585 | 233 |
| 225 | 20230714 | 150900 | 1601073280 | 2585 | 2585 | 2590 | 2585 | 846 |
| 226 | 20230714 | 150800 | 1598885820 | 2585 | 2585 | 2585 | 2580 | 449 |
| 227 | 20230714 | 150700 | 1597725640 | 2585 | 2590 | 2590 | 2580 | 653 |
| 228 | 20230714 | 150600 | 1596036690 | 2580 | 2580 | 2590 | 2580 | 284 |
| 229 | 20230714 | 150500 | 1595303960 | 2590 | 2590 | 2590 | 2580 | 5302 |
| 230 | 20230714 | 150400 | 1581622930 | 2590 | 2590 | 2590 | 2580 | 532 |
| 231 | 20230714 | 150300 | 1580247940 | 2580 | 2580 | 2580 | 2580 | 355 |
| 232 | 20230714 | 150200 | 1579332040 | 2580 | 2580 | 2590 | 2580 | 259 |
| 233 | 20230714 | 150100 | 1578663700 | 2580 | 2580 | 2580 | 2580 | 812 |
| 234 | 20230714 | 150000 | 1576568740 | 2580 | 2595 | 2595 | 2580 | 3609 |
| 235 | 20230714 | 145900 | 1567232565 | 2590 | 2590 | 2605 | 2590 | 713 |
| 236 | 20230714 | 145800 | 1565385125 | 2590 | 2590 | 2590 | 2590 | 336 |
| 237 | 20230714 | 145700 | 1564514885 | 2590 | 2595 | 2595 | 2590 | 689 |
| 238 | 20230714 | 145600 | 1562728130 | 2595 | 2600 | 2600 | 2595 | 6445 |
| 239 | 20230714 | 145500 | 1545973680 | 2600 | 2600 | 2605 | 2600 | 324 |
| 240 | 20230714 | 145400 | 1545130780 | 2600 | 2600 | 2600 | 2600 | 1508 |
| 241 | 20230714 | 145300 | 1541209980 | 2600 | 2605 | 2605 | 2600 | 11510 |
| 242 | 20230714 | 145200 | 1511241760 | 2605 | 2605 | 2610 | 2605 | 421 |
| 243 | 20230714 | 145100 | 1510144855 | 2605 | 2610 | 2610 | 2605 | 340 |
| 244 | 20230714 | 145000 | 1509258630 | 2610 | 2605 | 2610 | 2605 | 1739 |
| 245 | 20230714 | 144900 | 1504722030 | 2605 | 2605 | 2605 | 2605 | 160 |
| 246 | 20230714 | 144800 | 1504305230 | 2605 | 2605 | 2610 | 2605 | 491 |
| 247 | 20230714 | 144700 | 1503025675 | 2605 | 2605 | 2610 | 2605 | 3828 |
| 248 | 20230714 | 144600 | 1493036235 | 2600 | 2600 | 2605 | 2600 | 383 |
| 249 | 20230714 | 144500 | 1492040425 | 2600 | 2600 | 2600 | 2600 | 243 |
| 250 | 20230714 | 144400 | 1491408625 | 2600 | 2605 | 2605 | 2600 | 417 |
| 251 | 20230714 | 144300 | 1490323925 | 2600 | 2600 | 2610 | 2600 | 171 |
| 252 | 20230714 | 144200 | 1489879040 | 2600 | 2600 | 2605 | 2600 | 521 |
| 253 | 20230714 | 144100 | 1488523590 | 2600 | 2600 | 2600 | 2600 | 279 |
| 254 | 20230714 | 144000 | 1487798190 | 2600 | 2600 | 2600 | 2600 | 1517 |
| 255 | 20230714 | 143900 | 1483853990 | 2600 | 2600 | 2605 | 2600 | 1633 |
| 256 | 20230714 | 143800 | 1479608165 | 2600 | 2600 | 2605 | 2600 | 2563 |
| 257 | 20230714 | 143700 | 1472934360 | 2600 | 2600 | 2605 | 2600 | 1253 |
| 258 | 20230714 | 143600 | 1469671535 | 2600 | 2600 | 2600 | 2600 | 407 |
| 259 | 20230714 | 143500 | 1468613335 | 2600 | 2600 | 2600 | 2600 | 294 |
| 260 | 20230714 | 143400 | 1467848935 | 2605 | 2600 | 2605 | 2600 | 778 |
| 261 | 20230714 | 143300 | 1465824135 | 2605 | 2600 | 2605 | 2600 | 256 |
| 262 | 20230714 | 143200 | 1465158485 | 2600 | 2605 | 2605 | 2600 | 4816 |
| 263 | 20230714 | 143100 | 1452636635 | 2605 | 2600 | 2605 | 2600 | 381 |
| 264 | 20230714 | 143000 | 1451645480 | 2600 | 2600 | 2600 | 2600 | 363 |
| 265 | 20230714 | 142900 | 1450701680 | 2600 | 2600 | 2605 | 2600 | 1969 |
| 266 | 20230714 | 142800 | 1445582275 | 2600 | 2600 | 2605 | 2600 | 406 |
| 267 | 20230714 | 142700 | 1444526620 | 2600 | 2600 | 2605 | 2600 | 271 |
| 268 | 20230714 | 142600 | 1443821860 | 2600 | 2600 | 2610 | 2600 | 1061 |
| 269 | 20230714 | 142500 | 1441063210 | 2600 | 2600 | 2600 | 2600 | 270 |
| 270 | 20230714 | 142400 | 1440361210 | 2600 | 2600 | 2600 | 2600 | 287 |
| 271 | 20230714 | 142300 | 1439615010 | 2600 | 2610 | 2610 | 2600 | 1200 |
| 272 | 20230714 | 142200 | 1436485640 | 2600 | 2605 | 2605 | 2600 | 1445 |
| 273 | 20230714 | 142100 | 1432723670 | 2600 | 2600 | 2600 | 2600 | 516 |
| 274 | 20230714 | 142000 | 1431382070 | 2600 | 2600 | 2600 | 2600 | 510 |
| 275 | 20230714 | 141900 | 1430056070 | 2600 | 2600 | 2605 | 2600 | 992 |
| 276 | 20230714 | 141800 | 1427476810 | 2605 | 2605 | 2605 | 2600 | 484 |
| 277 | 20230714 | 141700 | 1426217365 | 2605 | 2600 | 2605 | 2600 | 745 |
| 278 | 20230714 | 141600 | 1424277845 | 2600 | 2595 | 2605 | 2595 | 9641 |
| 279 | 20230714 | 141500 | 1399197305 | 2600 | 2580 | 2600 | 2580 | 5760 |
| 280 | 20230714 | 141400 | 1384271870 | 2580 | 2580 | 2585 | 2580 | 375 |
| 281 | 20230714 | 141300 | 1383304360 | 2580 | 2580 | 2580 | 2580 | 413 |
| 282 | 20230714 | 141200 | 1382238820 | 2580 | 2580 | 2580 | 2580 | 275 |
| 283 | 20230714 | 141100 | 1381529320 | 2580 | 2580 | 2585 | 2580 | 311 |
| 284 | 20230714 | 141000 | 1380726935 | 2580 | 2580 | 2580 | 2580 | 267 |
| 285 | 20230714 | 140900 | 1380038075 | 2585 | 2580 | 2585 | 2580 | 516 |
| 286 | 20230714 | 140800 | 1378706290 | 2580 | 2580 | 2585 | 2580 | 1284 |
| 287 | 20230714 | 140700 | 1375388700 | 2585 | 2580 | 2585 | 2580 | 672 |
| 288 | 20230714 | 140600 | 1373654215 | 2580 | 2580 | 2585 | 2580 | 233 |
| 289 | 20230714 | 140500 | 1373053025 | 2580 | 2580 | 2580 | 2580 | 386 |
| 290 | 20230714 | 140400 | 1372057145 | 2580 | 2580 | 2580 | 2580 | 523 |
| 291 | 20230714 | 140300 | 1370707805 | 2580 | 2580 | 2580 | 2580 | 2014 |
| 292 | 20230714 | 140200 | 1365511685 | 2580 | 2580 | 2580 | 2580 | 324 |
| 293 | 20230714 | 140100 | 1364675765 | 2580 | 2580 | 2585 | 2580 | 923 |
| 294 | 20230714 | 140000 | 1362292490 | 2580 | 2585 | 2585 | 2580 | 279 |
| 295 | 20230714 | 135900 | 1361572630 | 2580 | 2580 | 2585 | 2580 | 1509 |
| 296 | 20230714 | 135800 | 1357678210 | 2580 | 2580 | 2580 | 2580 | 208 |
| 297 | 20230714 | 135700 | 1357141570 | 2580 | 2580 | 2580 | 2580 | 932 |
| 298 | 20230714 | 135600 | 1354737010 | 2580 | 2585 | 2585 | 2580 | 302 |
| 299 | 20230714 | 135500 | 1353957335 | 2580 | 2580 | 2580 | 2580 | 346 |
| 300 | 20230714 | 135400 | 1353064655 | 2580 | 2580 | 2580 | 2580 | 377 |
| 301 | 20230714 | 135300 | 1352091995 | 2580 | 2580 | 2585 | 2580 | 389 |
| 302 | 20230714 | 135200 | 1351088370 | 2580 | 2580 | 2585 | 2580 | 1118 |
| 303 | 20230714 | 135100 | 1348203710 | 2575 | 2575 | 2575 | 2575 | 386 |
| 304 | 20230714 | 135000 | 1347209760 | 2575 | 2575 | 2575 | 2575 | 1515 |
| 305 | 20230714 | 134900 | 1343308635 | 2575 | 2575 | 2580 | 2575 | 431 |
| 306 | 20230714 | 134800 | 1342198760 | 2575 | 2575 | 2580 | 2575 | 246 |
| 307 | 20230714 | 134700 | 1341564965 | 2575 | 2575 | 2575 | 2575 | 313 |
| 308 | 20230714 | 134600 | 1340758990 | 2575 | 2575 | 2575 | 2575 | 1035 |
| 309 | 20230714 | 134500 | 1338093865 | 2575 | 2575 | 2575 | 2575 | 264 |
| 310 | 20230714 | 134400 | 1337414065 | 2575 | 2575 | 2580 | 2575 | 263 |
| 311 | 20230714 | 134300 | 1336736820 | 2575 | 2575 | 2575 | 2575 | 574 |
| 312 | 20230714 | 134200 | 1335258770 | 2575 | 2575 | 2580 | 2575 | 900 |
| 313 | 20230714 | 134100 | 1332941265 | 2580 | 2575 | 2580 | 2575 | 289 |
| 314 | 20230714 | 134000 | 1332196540 | 2580 | 2575 | 2580 | 2575 | 107 |
| 315 | 20230714 | 133900 | 1331920760 | 2580 | 2580 | 2580 | 2580 | 6 |
| 316 | 20230714 | 133800 | 1331905280 | 2580 | 2580 | 2580 | 2580 | 30 |
| 317 | 20230714 | 133700 | 1331827880 | 2580 | 2580 | 2580 | 2580 | 201 |
| 318 | 20230714 | 133600 | 1331309300 | 2580 | 2580 | 2580 | 2580 | 715 |
| 319 | 20230714 | 133500 | 1329464600 | 2575 | 2580 | 2580 | 2575 | 1227 |
| 320 | 20230714 | 133400 | 1326300065 | 2580 | 2580 | 2580 | 2580 | 0 |
| 321 | 20230714 | 133300 | 1326300065 | 2580 | 2580 | 2580 | 2580 | 1 |
| 322 | 20230714 | 133200 | 1326297485 | 2575 | 2575 | 2575 | 2575 | 35 |
| 323 | 20230714 | 133100 | 1326207360 | 2575 | 2575 | 2575 | 2575 | 34 |
| 324 | 20230714 | 133000 | 1326119810 | 2580 | 2580 | 2580 | 2580 | 0 |
| 325 | 20230714 | 132900 | 1326119810 | 2580 | 2580 | 2580 | 2580 | 0 |
| 326 | 20230714 | 132800 | 1326119810 | 2580 | 2580 | 2580 | 2580 | 412 |
| 327 | 20230714 | 132700 | 1325056850 | 2580 | 2580 | 2580 | 2580 | 0 |
| 328 | 20230714 | 132600 | 1325056850 | 2580 | 2580 | 2580 | 2580 | 0 |
| 329 | 20230714 | 132500 | 1325056850 | 2580 | 2580 | 2580 | 2580 | 161 |
| 330 | 20230714 | 132400 | 1324641470 | 2580 | 2580 | 2580 | 2580 | 1 |
| 331 | 20230714 | 132300 | 1324638890 | 2580 | 2580 | 2580 | 2580 | 3 |
| 332 | 20230714 | 132200 | 1324631150 | 2575 | 2580 | 2580 | 2575 | 540 |
| 333 | 20230714 | 132100 | 1323238650 | 2575 | 2575 | 2575 | 2575 | 1267 |
| 334 | 20230714 | 132000 | 1319976125 | 2580 | 2580 | 2580 | 2580 | 815 |
| 335 | 20230714 | 131900 | 1317873425 | 2580 | 2580 | 2580 | 2580 | 1000 |
| 336 | 20230714 | 131800 | 1315293425 | 2580 | 2580 | 2580 | 2580 | 2014 |
| 337 | 20230714 | 131700 | 1310097305 | 2580 | 2580 | 2580 | 2580 | 911 |
| 338 | 20230714 | 131600 | 1307746925 | 2585 | 2585 | 2585 | 2585 | 100 |
| 339 | 20230714 | 131500 | 1307488425 | 2585 | 2585 | 2585 | 2585 | 0 |
| 340 | 20230714 | 131400 | 1307488425 | 2585 | 2585 | 2585 | 2585 | 0 |
| 341 | 20230714 | 131300 | 1307488425 | 2585 | 2585 | 2585 | 2585 | 5 |
| 342 | 20230714 | 131200 | 1307475500 | 2585 | 2585 | 2585 | 2585 | 2 |
| 343 | 20230714 | 131100 | 1307470330 | 2575 | 2585 | 2585 | 2575 | 7441 |
| 344 | 20230714 | 131000 | 1288270515 | 2585 | 2585 | 2585 | 2585 | 0 |
| 345 | 20230714 | 130900 | 1288270515 | 2585 | 2585 | 2585 | 2585 | 20 |
| 346 | 20230714 | 130800 | 1288218815 | 2590 | 2590 | 2590 | 2590 | 8 |
| 347 | 20230714 | 130700 | 1288198095 | 2590 | 2590 | 2590 | 2590 | 0 |
| 348 | 20230714 | 130600 | 1288198095 | 2590 | 2590 | 2590 | 2590 | 348 |
| 349 | 20230714 | 130500 | 1287296775 | 2590 | 2595 | 2595 | 2590 | 348 |
| 350 | 20230714 | 130400 | 1286395450 | 2595 | 2595 | 2595 | 2595 | 1 |
| 351 | 20230714 | 130300 | 1286392855 | 2595 | 2595 | 2595 | 2595 | 8 |
| 352 | 20230714 | 130200 | 1286372095 | 2590 | 2590 | 2590 | 2585 | 471 |
| 353 | 20230714 | 130100 | 1285152870 | 2595 | 2595 | 2595 | 2595 | 4 |
| 354 | 20230714 | 130000 | 1285142490 | 2595 | 2590 | 2595 | 2590 | 654 |
| 355 | 20230714 | 125900 | 1283448530 | 2595 | 2595 | 2595 | 2595 | 6 |
| 356 | 20230714 | 125800 | 1283432960 | 2595 | 2590 | 2595 | 2590 | 88 |
| 357 | 20230714 | 125700 | 1283204990 | 2590 | 2595 | 2595 | 2590 | 1650 |
| 358 | 20230714 | 125600 | 1278924295 | 2595 | 2590 | 2595 | 2590 | 29 |
| 359 | 20230714 | 125500 | 1278849045 | 2595 | 2590 | 2595 | 2590 | 1319 |
| 360 | 20230714 | 125400 | 1275429925 | 2590 | 2590 | 2590 | 2590 | 16 |
| 361 | 20230714 | 125300 | 1275388485 | 2590 | 2585 | 2590 | 2585 | 596 |
| 362 | 20230714 | 125200 | 1273847795 | 2590 | 2590 | 2590 | 2585 | 1041 |
| 363 | 20230714 | 125100 | 1271151610 | 2590 | 2590 | 2590 | 2590 | 86 |
| 364 | 20230714 | 125000 | 1270928870 | 2595 | 2595 | 2595 | 2595 | 63 |
| 365 | 20230714 | 124900 | 1270765385 | 2595 | 2595 | 2595 | 2595 | 101 |
| 366 | 20230714 | 124800 | 1270503290 | 2595 | 2595 | 2595 | 2595 | 1053 |
| 367 | 20230714 | 124700 | 1267770755 | 2595 | 2595 | 2595 | 2595 | 15 |
| 368 | 20230714 | 124600 | 1267731830 | 2595 | 2595 | 2595 | 2595 | 1 |
| 369 | 20230714 | 124500 | 1267729235 | 2590 | 2590 | 2590 | 2590 | 2 |
| 370 | 20230714 | 124400 | 1267724055 | 2590 | 2590 | 2590 | 2590 | 293 |
| 371 | 20230714 | 124300 | 1266965185 | 2590 | 2590 | 2590 | 2590 | 2744 |
| 372 | 20230714 | 124200 | 1259858225 | 2595 | 2595 | 2595 | 2595 | 0 |
| 373 | 20230714 | 124100 | 1259858225 | 2595 | 2595 | 2595 | 2595 | 0 |
| 374 | 20230714 | 124000 | 1259858225 | 2595 | 2595 | 2595 | 2595 | 0 |
| 375 | 20230714 | 123900 | 1259858225 | 2595 | 2595 | 2595 | 2595 | 0 |
| 376 | 20230714 | 123800 | 1259858225 | 2595 | 2595 | 2595 | 2595 | 175 |
| 377 | 20230714 | 123700 | 1259404100 | 2595 | 2595 | 2595 | 2595 | 1 |
| 378 | 20230714 | 123600 | 1259401505 | 2595 | 2595 | 2595 | 2595 | 106 |
| 379 | 20230714 | 123500 | 1259126435 | 2595 | 2595 | 2595 | 2595 | 1348 |
| 380 | 20230714 | 123400 | 1255628375 | 2595 | 2595 | 2595 | 2595 | 50 |
| 381 | 20230714 | 123300 | 1255498625 | 2595 | 2595 | 2595 | 2595 | 0 |
| 382 | 20230714 | 123200 | 1255498625 | 2595 | 2595 | 2595 | 2595 | 1932 |
| 383 | 20230714 | 123100 | 1250485085 | 2590 | 2595 | 2595 | 2590 | 31 |
| 384 | 20230714 | 123000 | 1250404750 | 2595 | 2595 | 2595 | 2595 | 32 |
| 385 | 20230714 | 122900 | 1250321710 | 2595 | 2590 | 2595 | 2590 | 2448 |
| 386 | 20230714 | 122800 | 1243981345 | 2590 | 2585 | 2590 | 2585 | 10224 |
| 387 | 20230714 | 122700 | 1217535565 | 2585 | 2585 | 2585 | 2585 | 84 |
| 388 | 20230714 | 122600 | 1217318425 | 2585 | 2585 | 2585 | 2585 | 6372 |
| 389 | 20230714 | 122500 | 1200846805 | 2585 | 2585 | 2585 | 2585 | 0 |
| 390 | 20230714 | 122400 | 1200846805 | 2585 | 2580 | 2585 | 2580 | 2975 |
| 391 | 20230714 | 122300 | 1193171280 | 2585 | 2585 | 2585 | 2585 | 533 |
| 392 | 20230714 | 122200 | 1191793475 | 2585 | 2585 | 2585 | 2585 | 0 |
| 393 | 20230714 | 122100 | 1191793475 | 2585 | 2585 | 2585 | 2585 | 0 |
| 394 | 20230714 | 122000 | 1191793475 | 2585 | 2585 | 2585 | 2585 | 0 |
| 395 | 20230714 | 121900 | 1191793475 | 2585 | 2585 | 2585 | 2585 | 41 |
| 396 | 20230714 | 121800 | 1191687490 | 2585 | 2585 | 2585 | 2585 | 1 |
| 397 | 20230714 | 121700 | 1191684905 | 2580 | 2580 | 2580 | 2580 | 579 |
| 398 | 20230714 | 121600 | 1190191085 | 2580 | 2575 | 2580 | 2575 | 1567 |
| 399 | 20230714 | 121500 | 1186148280 | 2580 | 2580 | 2580 | 2580 | 1 |
| 400 | 20230714 | 121400 | 1186145700 | 2580 | 2580 | 2580 | 2580 | 1 |
| 401 | 20230714 | 121300 | 1186143120 | 2575 | 2575 | 2575 | 2575 | 238 |
| 402 | 20230714 | 121200 | 1185530270 | 2575 | 2575 | 2575 | 2575 | 297 |
| 403 | 20230714 | 121100 | 1184765495 | 2580 | 2575 | 2580 | 2575 | 1248 |
| 404 | 20230714 | 121000 | 1181546245 | 2575 | 2575 | 2575 | 2575 | 2090 |
| 405 | 20230714 | 120900 | 1176164495 | 2570 | 2570 | 2570 | 2570 | 27 |
| 406 | 20230714 | 120800 | 1176095105 | 2570 | 2570 | 2570 | 2570 | 105 |
| 407 | 20230714 | 120700 | 1175825255 | 2570 | 2575 | 2575 | 2570 | 233 |
| 408 | 20230714 | 120600 | 1175225895 | 2575 | 2575 | 2575 | 2575 | 40 |
| 409 | 20230714 | 120500 | 1175122895 | 2575 | 2575 | 2580 | 2575 | 193 |
| 410 | 20230714 | 120400 | 1174625915 | 2580 | 2580 | 2580 | 2580 | 200 |
| 411 | 20230714 | 120300 | 1174109915 | 2570 | 2570 | 2570 | 2570 | 117 |
| 412 | 20230714 | 120200 | 1173809225 | 2570 | 2575 | 2575 | 2570 | 4297 |
| 413 | 20230714 | 120100 | 1162751715 | 2575 | 2575 | 2575 | 2575 | 174 |
| 414 | 20230714 | 120000 | 1162303665 | 2575 | 2575 | 2575 | 2575 | 117 |
| 415 | 20230714 | 115900 | 1162002390 | 2575 | 2575 | 2575 | 2575 | 117 |
| 416 | 20230714 | 115800 | 1161701115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 417 | 20230714 | 115700 | 1161701115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 418 | 20230714 | 115600 | 1161701115 | 2575 | 2575 | 2575 | 2575 | 1 |
| 419 | 20230714 | 115500 | 1161698540 | 2575 | 2575 | 2575 | 2575 | 6 |
| 420 | 20230714 | 115400 | 1161683090 | 2570 | 2575 | 2575 | 2570 | 297 |
| 421 | 20230714 | 115300 | 1160918935 | 2575 | 2575 | 2575 | 2575 | 707 |
| 422 | 20230714 | 115200 | 1159098410 | 2575 | 2575 | 2575 | 2575 | 1841 |
| 423 | 20230714 | 115100 | 1154357835 | 2575 | 2580 | 2580 | 2575 | 5404 |
| 424 | 20230714 | 115000 | 1140417530 | 2575 | 2575 | 2575 | 2575 | 1278 |
| 425 | 20230714 | 114900 | 1137126680 | 2575 | 2575 | 2580 | 2575 | 401 |
| 426 | 20230714 | 114800 | 1136093300 | 2575 | 2580 | 2580 | 2575 | 1442 |
| 427 | 20230714 | 114700 | 1132373530 | 2580 | 2580 | 2580 | 2580 | 149 |
| 428 | 20230714 | 114600 | 1131989110 | 2580 | 2580 | 2580 | 2580 | 1 |
| 429 | 20230714 | 114500 | 1131986530 | 2575 | 2575 | 2575 | 2575 | 69 |
| 430 | 20230714 | 114400 | 1131808855 | 2575 | 2575 | 2575 | 2575 | 0 |
| 431 | 20230714 | 114300 | 1131808855 | 2575 | 2575 | 2575 | 2575 | 128 |
| 432 | 20230714 | 114200 | 1131479255 | 2580 | 2580 | 2580 | 2580 | 100 |
| 433 | 20230714 | 114100 | 1131221255 | 2580 | 2580 | 2580 | 2580 | 0 |
| 434 | 20230714 | 114000 | 1131221255 | 2580 | 2580 | 2580 | 2580 | 129 |
| 435 | 20230714 | 113900 | 1130888435 | 2575 | 2575 | 2575 | 2575 | 599 |
| 436 | 20230714 | 113800 | 1129346010 | 2570 | 2570 | 2570 | 2570 | 4037 |
| 437 | 20230714 | 113700 | 1118970920 | 2575 | 2575 | 2575 | 2570 | 756 |
| 438 | 20230714 | 113600 | 1117027735 | 2575 | 2575 | 2575 | 2575 | 14 |
| 439 | 20230714 | 113500 | 1116991685 | 2575 | 2575 | 2575 | 2575 | 1676 |
| 440 | 20230714 | 113400 | 1112675985 | 2570 | 2570 | 2570 | 2570 | 35 |
| 441 | 20230714 | 113300 | 1112586035 | 2570 | 2575 | 2575 | 2570 | 1216 |
| 442 | 20230714 | 113200 | 1109460720 | 2575 | 2575 | 2575 | 2575 | 3 |
| 443 | 20230714 | 113100 | 1109452995 | 2575 | 2575 | 2575 | 2575 | 0 |
| 444 | 20230714 | 113000 | 1109452995 | 2575 | 2575 | 2575 | 2575 | 500 |
| 445 | 20230714 | 112900 | 1108165495 | 2580 | 2570 | 2580 | 2570 | 661 |
| 446 | 20230714 | 112800 | 1106466665 | 2570 | 2575 | 2575 | 2570 | 3139 |
| 447 | 20230714 | 112700 | 1098398225 | 2575 | 2570 | 2575 | 2570 | 19 |
| 448 | 20230714 | 112600 | 1098349305 | 2570 | 2575 | 2575 | 2570 | 1178 |
| 449 | 20230714 | 112500 | 1095321720 | 2575 | 2575 | 2575 | 2575 | 100 |
| 450 | 20230714 | 112400 | 1095064220 | 2575 | 2575 | 2575 | 2575 | 504 |
| 451 | 20230714 | 112300 | 1093766420 | 2580 | 2580 | 2580 | 2580 | 1000 |
| 452 | 20230714 | 112200 | 1091186420 | 2580 | 2580 | 2580 | 2580 | 0 |
| 453 | 20230714 | 112100 | 1091186420 | 2580 | 2580 | 2580 | 2580 | 0 |
| 454 | 20230714 | 112000 | 1091186420 | 2580 | 2575 | 2580 | 2570 | 7721 |
| 455 | 20230714 | 111900 | 1071323370 | 2580 | 2580 | 2580 | 2580 | 128 |
| 456 | 20230714 | 111800 | 1070993130 | 2580 | 2580 | 2580 | 2580 | 0 |
| 457 | 20230714 | 111700 | 1070993130 | 2580 | 2580 | 2580 | 2580 | 850 |
| 458 | 20230714 | 111600 | 1068800130 | 2580 | 2580 | 2580 | 2580 | 2548 |
| 459 | 20230714 | 111500 | 1062226290 | 2580 | 2575 | 2580 | 2575 | 5770 |
| 460 | 20230714 | 111400 | 1047367540 | 2580 | 2580 | 2580 | 2580 | 5 |
| 461 | 20230714 | 111300 | 1047354640 | 2580 | 2580 | 2580 | 2580 | 9715 |
| 462 | 20230714 | 111200 | 1022289940 | 2580 | 2580 | 2580 | 2580 | 21 |
| 463 | 20230714 | 111100 | 1022235760 | 2580 | 2585 | 2585 | 2580 | 4 |
| 464 | 20230714 | 111000 | 1022225435 | 2580 | 2580 | 2580 | 2580 | 0 |
| 465 | 20230714 | 110900 | 1022225435 | 2580 | 2580 | 2580 | 2580 | 869 |
| 466 | 20230714 | 110800 | 1019983415 | 2580 | 2580 | 2580 | 2580 | 78 |
| 467 | 20230714 | 110700 | 1019782175 | 2585 | 2585 | 2585 | 2585 | 200 |
| 468 | 20230714 | 110600 | 1019265175 | 2585 | 2585 | 2585 | 2585 | 417 |
| 469 | 20230714 | 110500 | 1018187230 | 2590 | 2590 | 2590 | 2590 | 1618 |
| 470 | 20230714 | 110400 | 1013996610 | 2585 | 2590 | 2590 | 2585 | 118 |
| 471 | 20230714 | 110300 | 1013691465 | 2595 | 2595 | 2595 | 2595 | 0 |
| 472 | 20230714 | 110200 | 1013691465 | 2595 | 2590 | 2595 | 2585 | 177 |
| 473 | 20230714 | 110100 | 1013233905 | 2590 | 2585 | 2590 | 2580 | 209 |
| 474 | 20230714 | 110000 | 1012692885 | 2580 | 2580 | 2580 | 2580 | 0 |
| 475 | 20230714 | 105900 | 1012692885 | 2580 | 2585 | 2585 | 2580 | 303 |
| 476 | 20230714 | 105800 | 1011910815 | 2590 | 2590 | 2590 | 2590 | 3 |
| 477 | 20230714 | 105700 | 1011903045 | 2585 | 2585 | 2585 | 2585 | 136 |
| 478 | 20230714 | 105600 | 1011551485 | 2585 | 2585 | 2585 | 2585 | 15 |
| 479 | 20230714 | 105500 | 1011512710 | 2585 | 2585 | 2585 | 2580 | 3164 |
| 480 | 20230714 | 105400 | 1003335000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 481 | 20230714 | 105300 | 1003335000 | 2580 | 2580 | 2580 | 2580 | 284 |
| 482 | 20230714 | 105200 | 1002602280 | 2580 | 2580 | 2580 | 2580 | 0 |
| 483 | 20230714 | 105100 | 1002602280 | 2580 | 2580 | 2580 | 2580 | 0 |
| 484 | 20230714 | 105000 | 1002602280 | 2580 | 2580 | 2580 | 2580 | 1168 |
| 485 | 20230714 | 104900 | 999588840 | 2580 | 2585 | 2585 | 2580 | 146 |
| 486 | 20230714 | 104800 | 999212145 | 2585 | 2585 | 2585 | 2585 | 0 |
| 487 | 20230714 | 104700 | 999212145 | 2585 | 2585 | 2585 | 2585 | 100 |
| 488 | 20230714 | 104600 | 998953645 | 2585 | 2585 | 2585 | 2585 | 3 |
| 489 | 20230714 | 104500 | 998945890 | 2585 | 2585 | 2585 | 2585 | 53 |
| 490 | 20230714 | 104400 | 998808885 | 2585 | 2585 | 2585 | 2585 | 6 |
| 491 | 20230714 | 104300 | 998793375 | 2575 | 2575 | 2575 | 2575 | 0 |
| 492 | 20230714 | 104200 | 998793375 | 2575 | 2580 | 2580 | 2575 | 1421 |
| 493 | 20230714 | 104100 | 995132215 | 2585 | 2580 | 2585 | 2580 | 239 |
| 494 | 20230714 | 104000 | 994514825 | 2580 | 2585 | 2585 | 2580 | 1124 |
| 495 | 20230714 | 103900 | 991614875 | 2585 | 2585 | 2585 | 2585 | 500 |
| 496 | 20230714 | 103800 | 990322375 | 2585 | 2585 | 2585 | 2585 | 0 |
| 497 | 20230714 | 103700 | 990322375 | 2585 | 2580 | 2585 | 2580 | 61 |
| 498 | 20230714 | 103600 | 990164990 | 2580 | 2580 | 2580 | 2580 | 125 |
| 499 | 20230714 | 103500 | 989842490 | 2575 | 2580 | 2580 | 2575 | 220 |
| 500 | 20230714 | 103400 | 989274990 | 2580 | 2580 | 2580 | 2580 | 5 |
| 501 | 20230714 | 103300 | 989262090 | 2580 | 2575 | 2580 | 2575 | 16 |
| 502 | 20230714 | 103200 | 989220830 | 2575 | 2580 | 2580 | 2575 | 194 |
| 503 | 20230714 | 103100 | 988721200 | 2580 | 2585 | 2585 | 2580 | 56 |
| 504 | 20230714 | 103000 | 988576695 | 2585 | 2585 | 2585 | 2585 | 68 |
| 505 | 20230714 | 102900 | 988400915 | 2585 | 2580 | 2585 | 2580 | 99 |
| 506 | 20230714 | 102800 | 988145480 | 2580 | 2580 | 2580 | 2580 | 0 |
| 507 | 20230714 | 102700 | 988145480 | 2580 | 2580 | 2580 | 2575 | 783 |
| 508 | 20230714 | 102600 | 986126735 | 2585 | 2575 | 2585 | 2575 | 16 |
| 509 | 20230714 | 102500 | 986085525 | 2575 | 2575 | 2575 | 2575 | 371 |
| 510 | 20230714 | 102400 | 985130200 | 2575 | 2585 | 2585 | 2575 | 127 |
| 511 | 20230714 | 102300 | 984802425 | 2585 | 2585 | 2585 | 2585 | 585 |
| 512 | 20230714 | 102200 | 983290200 | 2590 | 2590 | 2590 | 2590 | 0 |
| 513 | 20230714 | 102100 | 983290200 | 2590 | 2585 | 2590 | 2575 | 402 |
| 514 | 20230714 | 102000 | 982254235 | 2585 | 2580 | 2585 | 2580 | 1743 |
| 515 | 20230714 | 101900 | 977757290 | 2585 | 2585 | 2585 | 2580 | 213 |
| 516 | 20230714 | 101800 | 977207740 | 2580 | 2580 | 2580 | 2580 | 1 |
| 517 | 20230714 | 101700 | 977205160 | 2580 | 2580 | 2580 | 2580 | 2 |
| 518 | 20230714 | 101600 | 977200000 | 2580 | 2570 | 2580 | 2570 | 2807 |
| 519 | 20230714 | 101500 | 969957990 | 2570 | 2570 | 2570 | 2570 | 859 |
| 520 | 20230714 | 101400 | 967750360 | 2570 | 2575 | 2575 | 2570 | 35 |
| 521 | 20230714 | 101300 | 967660385 | 2570 | 2570 | 2570 | 2570 | 53 |
| 522 | 20230714 | 101200 | 967524175 | 2570 | 2580 | 2580 | 2570 | 11788 |
| 523 | 20230714 | 101100 | 937181900 | 2590 | 2590 | 2590 | 2590 | 868 |
| 524 | 20230714 | 101000 | 934933780 | 2590 | 2580 | 2590 | 2580 | 3341 |
| 525 | 20230714 | 100900 | 926292680 | 2580 | 2580 | 2580 | 2580 | 579 |
| 526 | 20230714 | 100800 | 924798860 | 2580 | 2580 | 2580 | 2580 | 3795 |
| 527 | 20230714 | 100700 | 915007760 | 2580 | 2580 | 2580 | 2580 | 2 |
| 528 | 20230714 | 100600 | 915002600 | 2580 | 2580 | 2580 | 2580 | 0 |
| 529 | 20230714 | 100500 | 915002600 | 2580 | 2585 | 2585 | 2580 | 2132 |
| 530 | 20230714 | 100400 | 909502035 | 2590 | 2585 | 2590 | 2585 | 1561 |
| 531 | 20230714 | 100300 | 905461365 | 2580 | 2585 | 2585 | 2580 | 8902 |
| 532 | 20230714 | 100200 | 882489205 | 2585 | 2585 | 2585 | 2585 | 29 |
| 533 | 20230714 | 100100 | 882414240 | 2585 | 2580 | 2585 | 2570 | 16470 |
| 534 | 20230714 | 100000 | 840028540 | 2580 | 2580 | 2580 | 2580 | 106 |
| 535 | 20230714 | 095900 | 839755060 | 2590 | 2585 | 2590 | 2580 | 3168 |
| 536 | 20230714 | 095800 | 831578135 | 2590 | 2590 | 2590 | 2585 | 575 |
| 537 | 20230714 | 095700 | 830090025 | 2590 | 2590 | 2590 | 2590 | 1 |
| 538 | 20230714 | 095600 | 830087435 | 2585 | 2595 | 2595 | 2585 | 1711 |
| 539 | 20230714 | 095500 | 825656750 | 2595 | 2595 | 2595 | 2595 | 5333 |
| 540 | 20230714 | 095400 | 811817615 | 2595 | 2585 | 2595 | 2585 | 13152 |
| 541 | 20230714 | 095300 | 777754565 | 2580 | 2580 | 2580 | 2580 | 3561 |
| 542 | 20230714 | 095200 | 768567185 | 2580 | 2575 | 2580 | 2575 | 379 |
| 543 | 20230714 | 095100 | 767591250 | 2575 | 2570 | 2575 | 2570 | 7096 |
| 544 | 20230714 | 095000 | 749353420 | 2575 | 2575 | 2575 | 2570 | 179 |
| 545 | 20230714 | 094900 | 748893030 | 2570 | 2575 | 2575 | 2570 | 3670 |
| 546 | 20230714 | 094800 | 739448100 | 2575 | 2580 | 2580 | 2570 | 3372 |
| 547 | 20230714 | 094700 | 730766705 | 2580 | 2580 | 2580 | 2580 | 1826 |
| 548 | 20230714 | 094600 | 726055625 | 2580 | 2575 | 2580 | 2575 | 1058 |
| 549 | 20230714 | 094500 | 723329550 | 2575 | 2575 | 2575 | 2570 | 2894 |
| 550 | 20230714 | 094400 | 715888330 | 2575 | 2580 | 2580 | 2575 | 465 |
| 551 | 20230714 | 094300 | 714689205 | 2580 | 2585 | 2585 | 2580 | 7920 |
| 552 | 20230714 | 094200 | 694236080 | 2585 | 2585 | 2585 | 2580 | 6016 |
| 553 | 20230714 | 094100 | 678693450 | 2580 | 2575 | 2585 | 2575 | 3644 |
| 554 | 20230714 | 094000 | 669301715 | 2570 | 2575 | 2575 | 2570 | 4440 |
| 555 | 20230714 | 093900 | 657879115 | 2575 | 2570 | 2575 | 2570 | 7207 |
| 556 | 20230714 | 093800 | 639340945 | 2570 | 2575 | 2575 | 2570 | 10442 |
| 557 | 20230714 | 093700 | 612478780 | 2580 | 2580 | 2580 | 2580 | 100 |
| 558 | 20230714 | 093600 | 612220780 | 2580 | 2585 | 2585 | 2575 | 3208 |
| 559 | 20230714 | 093500 | 603953980 | 2585 | 2580 | 2590 | 2575 | 6282 |
| 560 | 20230714 | 093400 | 587756755 | 2575 | 2575 | 2575 | 2575 | 1480 |
| 561 | 20230714 | 093300 | 583945755 | 2575 | 2590 | 2590 | 2575 | 11137 |
| 562 | 20230714 | 093200 | 555198525 | 2590 | 2595 | 2600 | 2590 | 394 |
| 563 | 20230714 | 093100 | 554177055 | 2595 | 2590 | 2595 | 2585 | 2531 |
| 564 | 20230714 | 093000 | 547626005 | 2590 | 2595 | 2595 | 2585 | 12681 |
| 565 | 20230714 | 092900 | 514786425 | 2590 | 2615 | 2615 | 2590 | 25214 |
| 566 | 20230714 | 092800 | 449099565 | 2615 | 2620 | 2620 | 2615 | 6854 |
| 567 | 20230714 | 092700 | 431170455 | 2620 | 2625 | 2625 | 2620 | 4178 |
| 568 | 20230714 | 092600 | 420215680 | 2625 | 2635 | 2635 | 2625 | 6895 |
| 569 | 20230714 | 092500 | 402091465 | 2635 | 2635 | 2635 | 2635 | 45 |
| 570 | 20230714 | 092400 | 401972890 | 2635 | 2640 | 2640 | 2635 | 9064 |
| 571 | 20230714 | 092300 | 378051695 | 2645 | 2645 | 2645 | 2640 | 1842 |
| 572 | 20230714 | 092200 | 373179870 | 2645 | 2640 | 2645 | 2640 | 2160 |
| 573 | 20230714 | 092100 | 367473015 | 2635 | 2640 | 2640 | 2635 | 53 |
| 574 | 20230714 | 092000 | 367333210 | 2640 | 2640 | 2640 | 2640 | 306 |
| 575 | 20230714 | 091900 | 366525370 | 2640 | 2640 | 2640 | 2640 | 2091 |
| 576 | 20230714 | 091800 | 361005130 | 2630 | 2640 | 2640 | 2630 | 4616 |
| 577 | 20230714 | 091700 | 348853625 | 2640 | 2640 | 2640 | 2640 | 254 |
| 578 | 20230714 | 091600 | 348183065 | 2635 | 2635 | 2635 | 2635 | 210 |
| 579 | 20230714 | 091500 | 347629715 | 2635 | 2635 | 2640 | 2635 | 195 |
| 580 | 20230714 | 091400 | 347115835 | 2635 | 2630 | 2635 | 2630 | 2491 |
| 581 | 20230714 | 091300 | 340556805 | 2630 | 2635 | 2655 | 2630 | 10701 |
| 582 | 20230714 | 091200 | 312373575 | 2635 | 2640 | 2640 | 2635 | 2099 |
| 583 | 20230714 | 091100 | 306837635 | 2640 | 2640 | 2640 | 2630 | 1416 |
| 584 | 20230714 | 091000 | 303101085 | 2630 | 2655 | 2655 | 2630 | 12659 |
| 585 | 20230714 | 090900 | 269702890 | 2655 | 2660 | 2660 | 2655 | 2446 |
| 586 | 20230714 | 090800 | 263200245 | 2660 | 2650 | 2670 | 2650 | 5734 |
| 587 | 20230714 | 090700 | 247973305 | 2655 | 2670 | 2670 | 2655 | 17283 |
| 588 | 20230714 | 090600 | 202021345 | 2670 | 2640 | 2680 | 2640 | 14829 |
| 589 | 20230714 | 090500 | 162480270 | 2660 | 2635 | 2660 | 2635 | 21799 |
| 590 | 20230714 | 090400 | 104793700 | 2635 | 2630 | 2640 | 2630 | 4243 |
| 591 | 20230714 | 090300 | 93615430 | 2620 | 2615 | 2630 | 2615 | 2674 |
| 592 | 20230714 | 090200 | 86601465 | 2610 | 2615 | 2615 | 2610 | 3659 |
| 593 | 20230714 | 090100 | 77036675 | 2610 | 2610 | 2610 | 2610 | 5741 |
| 594 | 20230714 | 090000 | 62052665 | 2610 | 2600 | 2610 | 2595 | 20660 |