33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 3 | 20230714 | 192200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 4 | 20230714 | 192100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 5 | 20230714 | 192000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 6 | 20230714 | 191900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 7 | 20230714 | 191800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 8 | 20230714 | 191700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 9 | 20230714 | 191600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 10 | 20230714 | 191500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 11 | 20230714 | 191400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 12 | 20230714 | 191300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 13 | 20230714 | 191200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 14 | 20230714 | 191100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 15 | 20230714 | 191000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 16 | 20230714 | 190900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 17 | 20230714 | 190800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 18 | 20230714 | 190700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 19 | 20230714 | 190600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 20 | 20230714 | 190500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 21 | 20230714 | 190400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 22 | 20230714 | 190300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 23 | 20230714 | 190200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 24 | 20230714 | 190100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 25 | 20230714 | 190000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 26 | 20230714 | 185900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 27 | 20230714 | 185800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 28 | 20230714 | 185700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 29 | 20230714 | 185600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 30 | 20230714 | 185500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 31 | 20230714 | 185400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 32 | 20230714 | 185300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 33 | 20230714 | 185200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 34 | 20230714 | 185100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 35 | 20230714 | 185000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 36 | 20230714 | 184900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 37 | 20230714 | 184800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 38 | 20230714 | 184700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 39 | 20230714 | 184600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 40 | 20230714 | 184500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 41 | 20230714 | 184400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 42 | 20230714 | 184300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 43 | 20230714 | 184200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 44 | 20230714 | 184100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 45 | 20230714 | 184000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 46 | 20230714 | 183900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 47 | 20230714 | 183800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 48 | 20230714 | 183700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 49 | 20230714 | 183600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 50 | 20230714 | 183500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 51 | 20230714 | 183400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 52 | 20230714 | 183300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 53 | 20230714 | 183200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 54 | 20230714 | 183100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 55 | 20230714 | 183000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 56 | 20230714 | 182900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 57 | 20230714 | 182800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 58 | 20230714 | 182700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 59 | 20230714 | 182600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 60 | 20230714 | 182500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 61 | 20230714 | 182400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 62 | 20230714 | 182300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 63 | 20230714 | 182200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 64 | 20230714 | 182100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 65 | 20230714 | 182000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 66 | 20230714 | 181900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 67 | 20230714 | 181800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 68 | 20230714 | 181700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 69 | 20230714 | 181600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 70 | 20230714 | 181500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 71 | 20230714 | 181400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 72 | 20230714 | 181300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 73 | 20230714 | 181200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 74 | 20230714 | 181100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 75 | 20230714 | 181000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 76 | 20230714 | 180900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 77 | 20230714 | 180800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 78 | 20230714 | 180700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 79 | 20230714 | 180600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 80 | 20230714 | 180500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 81 | 20230714 | 180400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 82 | 20230714 | 180300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 83 | 20230714 | 180200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 84 | 20230714 | 180100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 85 | 20230714 | 180000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 86 | 20230714 | 175900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 87 | 20230714 | 175800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 88 | 20230714 | 175700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 89 | 20230714 | 175600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 90 | 20230714 | 175500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 91 | 20230714 | 175400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 92 | 20230714 | 175300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 93 | 20230714 | 175200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 94 | 20230714 | 175100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 95 | 20230714 | 175000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 96 | 20230714 | 174900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 97 | 20230714 | 174800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 98 | 20230714 | 174700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 99 | 20230714 | 174600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 100 | 20230714 | 174500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 101 | 20230714 | 174400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 102 | 20230714 | 174300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 103 | 20230714 | 174200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 104 | 20230714 | 174100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 105 | 20230714 | 174000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 106 | 20230714 | 173900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 107 | 20230714 | 173800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 108 | 20230714 | 173700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 109 | 20230714 | 173600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 110 | 20230714 | 173500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 111 | 20230714 | 173400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 112 | 20230714 | 173300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 113 | 20230714 | 173200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 114 | 20230714 | 173100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 115 | 20230714 | 173000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 116 | 20230714 | 172900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 117 | 20230714 | 172800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 118 | 20230714 | 172700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 119 | 20230714 | 172600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 120 | 20230714 | 172500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 121 | 20230714 | 172400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 122 | 20230714 | 172300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 123 | 20230714 | 172200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 124 | 20230714 | 172100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 125 | 20230714 | 172000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 126 | 20230714 | 171900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 127 | 20230714 | 171800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 128 | 20230714 | 171700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 129 | 20230714 | 171600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 130 | 20230714 | 171500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 131 | 20230714 | 171400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 132 | 20230714 | 171300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 133 | 20230714 | 171200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 134 | 20230714 | 171100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 135 | 20230714 | 171000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 136 | 20230714 | 170900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 137 | 20230714 | 170800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 138 | 20230714 | 170700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 139 | 20230714 | 170600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 140 | 20230714 | 170500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 141 | 20230714 | 170400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 142 | 20230714 | 170300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 143 | 20230714 | 170200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 144 | 20230714 | 170100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 145 | 20230714 | 170000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 146 | 20230714 | 165900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 147 | 20230714 | 165800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 148 | 20230714 | 165700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 149 | 20230714 | 165600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 150 | 20230714 | 165500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 151 | 20230714 | 165400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 152 | 20230714 | 165300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 153 | 20230714 | 165200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 154 | 20230714 | 165100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 155 | 20230714 | 165000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 156 | 20230714 | 164900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 157 | 20230714 | 164800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 158 | 20230714 | 164700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 159 | 20230714 | 164600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 160 | 20230714 | 164500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 161 | 20230714 | 164400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 162 | 20230714 | 164300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 163 | 20230714 | 164200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 164 | 20230714 | 164100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 165 | 20230714 | 164000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 166 | 20230714 | 163900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 167 | 20230714 | 163800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 168 | 20230714 | 163700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 169 | 20230714 | 163600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 170 | 20230714 | 163500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 171 | 20230714 | 163400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 172 | 20230714 | 163300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 173 | 20230714 | 163200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 174 | 20230714 | 163100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 175 | 20230714 | 163000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 176 | 20230714 | 162900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 177 | 20230714 | 162800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 178 | 20230714 | 162700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 179 | 20230714 | 162600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 180 | 20230714 | 162500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 181 | 20230714 | 162400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 182 | 20230714 | 162300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 183 | 20230714 | 162200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20230714 | 162100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20230714 | 162000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20230714 | 161900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20230714 | 161800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20230714 | 161700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20230714 | 161600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20230714 | 161500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20230714 | 161400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20230714 | 161300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20230714 | 161200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 194 | 20230714 | 161100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 195 | 20230714 | 161000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 196 | 20230714 | 160900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 197 | 20230714 | 160800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 198 | 20230714 | 160700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 199 | 20230714 | 160600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 200 | 20230714 | 160500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 201 | 20230714 | 160400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 202 | 20230714 | 160300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 203 | 20230714 | 160200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 204 | 20230714 | 160100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 205 | 20230714 | 160000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 206 | 20230714 | 155900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 207 | 20230714 | 155800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 208 | 20230714 | 155700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 209 | 20230714 | 155600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 210 | 20230714 | 155500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 211 | 20230714 | 155400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 212 | 20230714 | 155300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 213 | 20230714 | 155200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 214 | 20230714 | 155100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 215 | 20230714 | 155000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 216 | 20230714 | 154900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 217 | 20230714 | 154800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 218 | 20230714 | 154700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 219 | 20230714 | 154600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 220 | 20230714 | 154500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 221 | 20230714 | 154400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 222 | 20230714 | 154300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 223 | 20230714 | 154200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 224 | 20230714 | 154100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 225 | 20230714 | 154000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 226 | 20230714 | 153900 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 227 | 20230714 | 153800 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 228 | 20230714 | 153700 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 229 | 20230714 | 153600 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 230 | 20230714 | 153500 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 231 | 20230714 | 153400 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 232 | 20230714 | 153300 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 233 | 20230714 | 153200 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 234 | 20230714 | 153100 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 0 |
| 235 | 20230714 | 153000 | 1387287370 | 12300 | 12300 | 12300 | 12300 | 2605 |
| 236 | 20230714 | 152900 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 237 | 20230714 | 152800 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 238 | 20230714 | 152700 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 239 | 20230714 | 152600 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 240 | 20230714 | 152500 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 241 | 20230714 | 152400 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 242 | 20230714 | 152300 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 243 | 20230714 | 152200 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 244 | 20230714 | 152100 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 245 | 20230714 | 152000 | 1355245870 | 12300 | 12300 | 12300 | 12300 | 0 |
| 246 | 20230714 | 151900 | 1355245870 | 12300 | 12270 | 12300 | 12250 | 336 |
| 247 | 20230714 | 151800 | 1351118110 | 12250 | 12250 | 12270 | 12250 | 1346 |
| 248 | 20230714 | 151700 | 1334606800 | 12250 | 12260 | 12260 | 12250 | 334 |
| 249 | 20230714 | 151600 | 1330515290 | 12260 | 12250 | 12260 | 12250 | 32 |
| 250 | 20230714 | 151500 | 1330122980 | 12260 | 12260 | 12260 | 12260 | 5 |
| 251 | 20230714 | 151400 | 1330061680 | 12270 | 12270 | 12270 | 12270 | 0 |
| 252 | 20230714 | 151300 | 1330061680 | 12270 | 12250 | 12270 | 12250 | 381 |
| 253 | 20230714 | 151200 | 1325387810 | 12270 | 12270 | 12270 | 12270 | 226 |
| 254 | 20230714 | 151100 | 1322614790 | 12250 | 12270 | 12270 | 12250 | 4 |
| 255 | 20230714 | 151000 | 1322565730 | 12250 | 12270 | 12270 | 12250 | 154 |
| 256 | 20230714 | 150900 | 1320678920 | 12260 | 12270 | 12270 | 12260 | 193 |
| 257 | 20230714 | 150800 | 1318311040 | 12270 | 12250 | 12270 | 12250 | 445 |
| 258 | 20230714 | 150700 | 1312858690 | 12250 | 12240 | 12250 | 12240 | 661 |
| 259 | 20230714 | 150600 | 1304763120 | 12240 | 12240 | 12240 | 12240 | 299 |
| 260 | 20230714 | 150500 | 1301103360 | 12230 | 12230 | 12240 | 12230 | 320 |
| 261 | 20230714 | 150400 | 1297189560 | 12240 | 12240 | 12240 | 12240 | 0 |
| 262 | 20230714 | 150300 | 1297189560 | 12240 | 12240 | 12240 | 12240 | 485 |
| 263 | 20230714 | 150200 | 1291253160 | 12240 | 12240 | 12240 | 12240 | 50 |
| 264 | 20230714 | 150100 | 1290641160 | 12250 | 12230 | 12250 | 12230 | 202 |
| 265 | 20230714 | 150000 | 1288167420 | 12230 | 12230 | 12230 | 12230 | 191 |
| 266 | 20230714 | 145900 | 1285831490 | 12220 | 12230 | 12230 | 12220 | 81 |
| 267 | 20230714 | 145800 | 1284840960 | 12230 | 12230 | 12230 | 12230 | 226 |
| 268 | 20230714 | 145700 | 1282076980 | 12230 | 12260 | 12260 | 12230 | 379 |
| 269 | 20230714 | 145600 | 1277438170 | 12250 | 12250 | 12250 | 12250 | 201 |
| 270 | 20230714 | 145500 | 1274975920 | 12250 | 12230 | 12250 | 12230 | 268 |
| 271 | 20230714 | 145400 | 1271693920 | 12260 | 12260 | 12260 | 12260 | 0 |
| 272 | 20230714 | 145300 | 1271693920 | 12260 | 12250 | 12260 | 12250 | 83 |
| 273 | 20230714 | 145200 | 1270676430 | 12250 | 12250 | 12250 | 12250 | 10 |
| 274 | 20230714 | 145100 | 1270553930 | 12250 | 12230 | 12250 | 12230 | 26 |
| 275 | 20230714 | 145000 | 1270235930 | 12230 | 12230 | 12230 | 12230 | 48 |
| 276 | 20230714 | 144900 | 1269648890 | 12230 | 12250 | 12250 | 12230 | 1646 |
| 277 | 20230714 | 144800 | 1249509190 | 12260 | 12250 | 12260 | 12250 | 340 |
| 278 | 20230714 | 144700 | 1245341190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 279 | 20230714 | 144600 | 1245341190 | 12260 | 12250 | 12260 | 12250 | 100 |
| 280 | 20230714 | 144500 | 1244116180 | 12230 | 12250 | 12250 | 12230 | 159 |
| 281 | 20230714 | 144400 | 1242168610 | 12250 | 12230 | 12250 | 12230 | 107 |
| 282 | 20230714 | 144300 | 1240859960 | 12230 | 12240 | 12240 | 12230 | 896 |
| 283 | 20230714 | 144200 | 1229898490 | 12240 | 12250 | 12260 | 12240 | 453 |
| 284 | 20230714 | 144100 | 1224349300 | 12240 | 12240 | 12240 | 12240 | 61 |
| 285 | 20230714 | 144000 | 1223602660 | 12260 | 12260 | 12260 | 12260 | 4 |
| 286 | 20230714 | 143900 | 1223553620 | 12260 | 12230 | 12260 | 12230 | 52 |
| 287 | 20230714 | 143800 | 1222917480 | 12250 | 12250 | 12250 | 12250 | 218 |
| 288 | 20230714 | 143700 | 1220246980 | 12270 | 12240 | 12270 | 12230 | 845 |
| 289 | 20230714 | 143600 | 1209908870 | 12250 | 12250 | 12250 | 12250 | 288 |
| 290 | 20230714 | 143500 | 1206380870 | 12250 | 12250 | 12250 | 12250 | 26 |
| 291 | 20230714 | 143400 | 1206062370 | 12250 | 12250 | 12250 | 12240 | 666 |
| 292 | 20230714 | 143300 | 1197909480 | 12250 | 12250 | 12250 | 12250 | 54 |
| 293 | 20230714 | 143200 | 1197247980 | 12250 | 12250 | 12250 | 12250 | 61 |
| 294 | 20230714 | 143100 | 1196500730 | 12270 | 12250 | 12270 | 12250 | 235 |
| 295 | 20230714 | 143000 | 1193621480 | 12250 | 12250 | 12250 | 12250 | 60 |
| 296 | 20230714 | 142900 | 1192886480 | 12250 | 12250 | 12250 | 12250 | 214 |
| 297 | 20230714 | 142800 | 1190264980 | 12270 | 12270 | 12270 | 12270 | 5 |
| 298 | 20230714 | 142700 | 1190203630 | 12250 | 12250 | 12250 | 12250 | 27 |
| 299 | 20230714 | 142600 | 1189872880 | 12270 | 12270 | 12270 | 12270 | 0 |
| 300 | 20230714 | 142500 | 1189872880 | 12270 | 12250 | 12270 | 12240 | 401 |
| 301 | 20230714 | 142400 | 1184955270 | 12250 | 12260 | 12260 | 12250 | 370 |
| 302 | 20230714 | 142300 | 1180422630 | 12250 | 12250 | 12250 | 12250 | 0 |
| 303 | 20230714 | 142200 | 1180422630 | 12250 | 12250 | 12250 | 12250 | 37 |
| 304 | 20230714 | 142100 | 1179969380 | 12240 | 12260 | 12260 | 12240 | 742 |
| 305 | 20230714 | 142000 | 1170879820 | 12260 | 12260 | 12260 | 12260 | 364 |
| 306 | 20230714 | 141900 | 1166417180 | 12260 | 12260 | 12260 | 12260 | 57 |
| 307 | 20230714 | 141800 | 1165718360 | 12250 | 12260 | 12260 | 12250 | 226 |
| 308 | 20230714 | 141700 | 1162948560 | 12260 | 12280 | 12280 | 12250 | 1295 |
| 309 | 20230714 | 141600 | 1147069350 | 12280 | 12280 | 12280 | 12280 | 19 |
| 310 | 20230714 | 141500 | 1146836030 | 12280 | 12290 | 12290 | 12280 | 1619 |
| 311 | 20230714 | 141400 | 1126949320 | 12300 | 12300 | 12300 | 12300 | 89 |
| 312 | 20230714 | 141300 | 1125854620 | 12300 | 12300 | 12300 | 12300 | 21 |
| 313 | 20230714 | 141200 | 1125596320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 314 | 20230714 | 141100 | 1125596320 | 12300 | 12300 | 12300 | 12300 | 135 |
| 315 | 20230714 | 141000 | 1123935820 | 12310 | 12310 | 12310 | 12310 | 50 |
| 316 | 20230714 | 140900 | 1123320320 | 12310 | 12310 | 12310 | 12310 | 0 |
| 317 | 20230714 | 140800 | 1123320320 | 12310 | 12310 | 12310 | 12310 | 20 |
| 318 | 20230714 | 140700 | 1123074120 | 12310 | 12320 | 12320 | 12310 | 6 |
| 319 | 20230714 | 140600 | 1123000250 | 12300 | 12300 | 12300 | 12290 | 201 |
| 320 | 20230714 | 140500 | 1120529900 | 12290 | 12300 | 12300 | 12290 | 1005 |
| 321 | 20230714 | 140400 | 1108176240 | 12300 | 12300 | 12300 | 12300 | 0 |
| 322 | 20230714 | 140300 | 1108176240 | 12300 | 12300 | 12300 | 12300 | 534 |
| 323 | 20230714 | 140200 | 1101608040 | 12300 | 12300 | 12310 | 12300 | 2112 |
| 324 | 20230714 | 140100 | 1075626710 | 12310 | 12310 | 12310 | 12310 | 397 |
| 325 | 20230714 | 140000 | 1070739640 | 12310 | 12310 | 12310 | 12310 | 126 |
| 326 | 20230714 | 135900 | 1069188580 | 12320 | 12320 | 12320 | 12320 | 202 |
| 327 | 20230714 | 135800 | 1066699940 | 12320 | 12330 | 12330 | 12320 | 395 |
| 328 | 20230714 | 135700 | 1061833370 | 12330 | 12330 | 12330 | 12330 | 100 |
| 329 | 20230714 | 135600 | 1060600370 | 12330 | 12330 | 12330 | 12330 | 530 |
| 330 | 20230714 | 135500 | 1054065470 | 12330 | 12340 | 12340 | 12330 | 4 |
| 331 | 20230714 | 135400 | 1054016140 | 12330 | 12330 | 12330 | 12330 | 0 |
| 332 | 20230714 | 135300 | 1054016140 | 12330 | 12330 | 12330 | 12330 | 124 |
| 333 | 20230714 | 135200 | 1052487220 | 12340 | 12340 | 12340 | 12340 | 0 |
| 334 | 20230714 | 135100 | 1052487220 | 12340 | 12340 | 12340 | 12340 | 100 |
| 335 | 20230714 | 135000 | 1051253220 | 12350 | 12350 | 12350 | 12350 | 0 |
| 336 | 20230714 | 134900 | 1051253220 | 12350 | 12350 | 12350 | 12350 | 21 |
| 337 | 20230714 | 134800 | 1050993870 | 12350 | 12330 | 12350 | 12330 | 51 |
| 338 | 20230714 | 134700 | 1050364040 | 12330 | 12330 | 12330 | 12330 | 0 |
| 339 | 20230714 | 134600 | 1050364040 | 12330 | 12330 | 12330 | 12330 | 0 |
| 340 | 20230714 | 134500 | 1050364040 | 12330 | 12330 | 12330 | 12330 | 0 |
| 341 | 20230714 | 134400 | 1050364040 | 12330 | 12330 | 12330 | 12330 | 4 |
| 342 | 20230714 | 134300 | 1050314720 | 12350 | 12350 | 12350 | 12350 | 50 |
| 343 | 20230714 | 134200 | 1049697220 | 12330 | 12350 | 12350 | 12330 | 14 |
| 344 | 20230714 | 134100 | 1049524420 | 12330 | 12330 | 12330 | 12330 | 1 |
| 345 | 20230714 | 134000 | 1049512090 | 12350 | 12350 | 12350 | 12350 | 0 |
| 346 | 20230714 | 133900 | 1049512090 | 12350 | 12350 | 12350 | 12350 | 131 |
| 347 | 20230714 | 133800 | 1047894240 | 12340 | 12340 | 12340 | 12340 | 11 |
| 348 | 20230714 | 133700 | 1047758500 | 12350 | 12350 | 12350 | 12350 | 0 |
| 349 | 20230714 | 133600 | 1047758500 | 12350 | 12350 | 12350 | 12350 | 39 |
| 350 | 20230714 | 133500 | 1047276850 | 12310 | 12310 | 12310 | 12310 | 5 |
| 351 | 20230714 | 133400 | 1047215300 | 12300 | 12300 | 12300 | 12300 | 0 |
| 352 | 20230714 | 133300 | 1047215300 | 12300 | 12310 | 12310 | 12300 | 967 |
| 353 | 20230714 | 133200 | 1035319970 | 12300 | 12300 | 12300 | 12300 | 168 |
| 354 | 20230714 | 133100 | 1033253570 | 12300 | 12320 | 12320 | 12300 | 2000 |
| 355 | 20230714 | 133000 | 1008640590 | 12360 | 12360 | 12360 | 12360 | 30 |
| 356 | 20230714 | 132900 | 1008269790 | 12360 | 12360 | 12360 | 12360 | 351 |
| 357 | 20230714 | 132800 | 1003931430 | 12310 | 12320 | 12320 | 12310 | 811 |
| 358 | 20230714 | 132700 | 993947870 | 12320 | 12320 | 12320 | 12320 | 15 |
| 359 | 20230714 | 132600 | 993763070 | 12360 | 12360 | 12360 | 12360 | 0 |
| 360 | 20230714 | 132500 | 993763070 | 12360 | 12360 | 12360 | 12360 | 1 |
| 361 | 20230714 | 132400 | 993750710 | 12310 | 12340 | 12340 | 12310 | 2134 |
| 362 | 20230714 | 132300 | 967459600 | 12330 | 12330 | 12330 | 12330 | 0 |
| 363 | 20230714 | 132200 | 967459600 | 12330 | 12340 | 12340 | 12330 | 1000 |
| 364 | 20230714 | 132100 | 955123710 | 12340 | 12340 | 12340 | 12340 | 1000 |
| 365 | 20230714 | 132000 | 942783710 | 12340 | 12340 | 12340 | 12340 | 53 |
| 366 | 20230714 | 131900 | 942129690 | 12340 | 12340 | 12340 | 12340 | 50 |
| 367 | 20230714 | 131800 | 941512690 | 12350 | 12350 | 12350 | 12350 | 601 |
| 368 | 20230714 | 131700 | 934090340 | 12350 | 12350 | 12350 | 12350 | 542 |
| 369 | 20230714 | 131600 | 927396640 | 12350 | 12350 | 12350 | 12350 | 17 |
| 370 | 20230714 | 131500 | 927186690 | 12350 | 12340 | 12350 | 12340 | 201 |
| 371 | 20230714 | 131400 | 924704380 | 12340 | 12350 | 12350 | 12340 | 826 |
| 372 | 20230714 | 131300 | 914503430 | 12330 | 12330 | 12330 | 12330 | 50 |
| 373 | 20230714 | 131200 | 913886930 | 12330 | 12330 | 12330 | 12330 | 47 |
| 374 | 20230714 | 131100 | 913307420 | 12330 | 12330 | 12330 | 12330 | 47 |
| 375 | 20230714 | 131000 | 912727910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 376 | 20230714 | 130900 | 912727910 | 12350 | 12350 | 12350 | 12350 | 4 |
| 377 | 20230714 | 130800 | 912678510 | 12350 | 12310 | 12350 | 12310 | 2 |
| 378 | 20230714 | 130700 | 912653850 | 12310 | 12320 | 12320 | 12310 | 500 |
| 379 | 20230714 | 130600 | 906497900 | 12340 | 12340 | 12340 | 12340 | 10 |
| 380 | 20230714 | 130500 | 906374500 | 12350 | 12340 | 12350 | 12340 | 98 |
| 381 | 20230714 | 130400 | 905164220 | 12350 | 12340 | 12350 | 12340 | 58 |
| 382 | 20230714 | 130300 | 904448430 | 12330 | 12340 | 12340 | 12330 | 102 |
| 383 | 20230714 | 130200 | 903189760 | 12340 | 12320 | 12340 | 12320 | 1086 |
| 384 | 20230714 | 130100 | 889806160 | 12310 | 12310 | 12310 | 12310 | 0 |
| 385 | 20230714 | 130000 | 889806160 | 12310 | 12310 | 12310 | 12310 | 308 |
| 386 | 20230714 | 125900 | 886014680 | 12310 | 12310 | 12310 | 12310 | 0 |
| 387 | 20230714 | 125800 | 886014680 | 12310 | 12310 | 12310 | 12310 | 237 |
| 388 | 20230714 | 125700 | 883097210 | 12310 | 12310 | 12310 | 12310 | 6 |
| 389 | 20230714 | 125600 | 883023350 | 12310 | 12310 | 12310 | 12310 | 0 |
| 390 | 20230714 | 125500 | 883023350 | 12310 | 12330 | 12330 | 12310 | 643 |
| 391 | 20230714 | 125400 | 875100390 | 12320 | 12320 | 12320 | 12320 | 0 |
| 392 | 20230714 | 125300 | 875100390 | 12320 | 12340 | 12340 | 12320 | 85 |
| 393 | 20230714 | 125200 | 874052290 | 12320 | 12320 | 12320 | 12320 | 21 |
| 394 | 20230714 | 125100 | 873793570 | 12320 | 12320 | 12320 | 12320 | 2 |
| 395 | 20230714 | 125000 | 873768930 | 12340 | 12330 | 12340 | 12330 | 3 |
| 396 | 20230714 | 124900 | 873731930 | 12330 | 12350 | 12350 | 12330 | 12 |
| 397 | 20230714 | 124800 | 873583830 | 12310 | 12310 | 12310 | 12310 | 72 |
| 398 | 20230714 | 124700 | 872697510 | 12350 | 12350 | 12350 | 12340 | 291 |
| 399 | 20230714 | 124600 | 869103810 | 12350 | 12350 | 12350 | 12350 | 1 |
| 400 | 20230714 | 124500 | 869091460 | 12310 | 12320 | 12320 | 12310 | 777 |
| 401 | 20230714 | 124400 | 859524550 | 12310 | 12320 | 12320 | 12310 | 1294 |
| 402 | 20230714 | 124300 | 843584420 | 12320 | 12320 | 12320 | 12320 | 100 |
| 403 | 20230714 | 124200 | 842352420 | 12330 | 12330 | 12330 | 12330 | 65 |
| 404 | 20230714 | 124100 | 841550970 | 12350 | 12310 | 12350 | 12310 | 2 |
| 405 | 20230714 | 124000 | 841526310 | 12320 | 12320 | 12320 | 12320 | 58 |
| 406 | 20230714 | 123900 | 840811750 | 12340 | 12340 | 12340 | 12340 | 0 |
| 407 | 20230714 | 123800 | 840811750 | 12340 | 12320 | 12340 | 12320 | 31 |
| 408 | 20230714 | 123700 | 840429230 | 12320 | 12330 | 12330 | 12320 | 559 |
| 409 | 20230714 | 123600 | 833541760 | 12330 | 12330 | 12330 | 12330 | 0 |
| 410 | 20230714 | 123500 | 833541760 | 12330 | 12330 | 12330 | 12330 | 1 |
| 411 | 20230714 | 123400 | 833529430 | 12330 | 12330 | 12330 | 12330 | 0 |
| 412 | 20230714 | 123300 | 833529430 | 12330 | 12330 | 12330 | 12330 | 0 |
| 413 | 20230714 | 123200 | 833529430 | 12330 | 12330 | 12330 | 12330 | 110 |
| 414 | 20230714 | 123100 | 832173130 | 12330 | 12330 | 12330 | 12330 | 51 |
| 415 | 20230714 | 123000 | 831544300 | 12330 | 12330 | 12330 | 12330 | 0 |
| 416 | 20230714 | 122900 | 831544300 | 12330 | 12340 | 12340 | 12330 | 476 |
| 417 | 20230714 | 122800 | 825673220 | 12340 | 12350 | 12350 | 12340 | 539 |
| 418 | 20230714 | 122700 | 819021920 | 12340 | 12340 | 12340 | 12340 | 4 |
| 419 | 20230714 | 122600 | 818972560 | 12350 | 12350 | 12350 | 12350 | 1 |
| 420 | 20230714 | 122500 | 818960210 | 12350 | 12340 | 12350 | 12340 | 6 |
| 421 | 20230714 | 122400 | 818886120 | 12340 | 12340 | 12340 | 12340 | 1 |
| 422 | 20230714 | 122300 | 818873780 | 12340 | 12340 | 12340 | 12340 | 2 |
| 423 | 20230714 | 122200 | 818849100 | 12340 | 12340 | 12340 | 12340 | 5 |
| 424 | 20230714 | 122100 | 818787400 | 12340 | 12340 | 12340 | 12340 | 4 |
| 425 | 20230714 | 122000 | 818738040 | 12370 | 12340 | 12370 | 12330 | 5 |
| 426 | 20230714 | 121900 | 818676300 | 12330 | 12330 | 12330 | 12330 | 0 |
| 427 | 20230714 | 121800 | 818676300 | 12330 | 12330 | 12330 | 12330 | 0 |
| 428 | 20230714 | 121700 | 818676300 | 12330 | 12330 | 12330 | 12330 | 0 |
| 429 | 20230714 | 121600 | 818676300 | 12330 | 12330 | 12330 | 12330 | 0 |
| 430 | 20230714 | 121500 | 818676300 | 12330 | 12320 | 12330 | 12320 | 146 |
| 431 | 20230714 | 121400 | 816877520 | 12320 | 12340 | 12340 | 12320 | 1146 |
| 432 | 20230714 | 121300 | 802754200 | 12340 | 12340 | 12340 | 12340 | 126 |
| 433 | 20230714 | 121200 | 801199360 | 12320 | 12320 | 12320 | 12320 | 0 |
| 434 | 20230714 | 121100 | 801199360 | 12320 | 12320 | 12320 | 12320 | 0 |
| 435 | 20230714 | 121000 | 801199360 | 12320 | 12340 | 12340 | 12320 | 435 |
| 436 | 20230714 | 120900 | 795832550 | 12350 | 12350 | 12350 | 12350 | 117 |
| 437 | 20230714 | 120800 | 794387600 | 12390 | 12340 | 12390 | 12340 | 27 |
| 438 | 20230714 | 120700 | 794054370 | 12340 | 12340 | 12340 | 12340 | 40 |
| 439 | 20230714 | 120600 | 793560770 | 12350 | 12350 | 12350 | 12350 | 236 |
| 440 | 20230714 | 120500 | 790646170 | 12340 | 12340 | 12340 | 12340 | 21 |
| 441 | 20230714 | 120400 | 790387030 | 12340 | 12320 | 12340 | 12320 | 656 |
| 442 | 20230714 | 120300 | 782296810 | 12330 | 12330 | 12330 | 12330 | 2 |
| 443 | 20230714 | 120200 | 782272150 | 12320 | 12330 | 12330 | 12320 | 2 |
| 444 | 20230714 | 120100 | 782247500 | 12320 | 12330 | 12330 | 12320 | 263 |
| 445 | 20230714 | 120000 | 779006710 | 12330 | 12330 | 12330 | 12330 | 0 |
| 446 | 20230714 | 115900 | 779006710 | 12330 | 12330 | 12330 | 12330 | 20 |
| 447 | 20230714 | 115800 | 778760110 | 12330 | 12340 | 12340 | 12330 | 102 |
| 448 | 20230714 | 115700 | 777502430 | 12340 | 12330 | 12340 | 12330 | 383 |
| 449 | 20230714 | 115600 | 772778640 | 12340 | 12340 | 12340 | 12340 | 47 |
| 450 | 20230714 | 115500 | 772198660 | 12340 | 12340 | 12340 | 12340 | 47 |
| 451 | 20230714 | 115400 | 771618680 | 12340 | 12340 | 12340 | 12340 | 397 |
| 452 | 20230714 | 115300 | 766719700 | 12340 | 12340 | 12340 | 12340 | 124 |
| 453 | 20230714 | 115200 | 765189540 | 12340 | 12350 | 12350 | 12330 | 513 |
| 454 | 20230714 | 115100 | 758856670 | 12350 | 12350 | 12350 | 12350 | 0 |
| 455 | 20230714 | 115000 | 758856670 | 12350 | 12360 | 12360 | 12350 | 40 |
| 456 | 20230714 | 114900 | 758362470 | 12360 | 12360 | 12360 | 12360 | 10 |
| 457 | 20230714 | 114800 | 758238870 | 12360 | 12360 | 12360 | 12360 | 10 |
| 458 | 20230714 | 114700 | 758115270 | 12360 | 12360 | 12360 | 12360 | 88 |
| 459 | 20230714 | 114600 | 757027590 | 12360 | 12360 | 12360 | 12360 | 114 |
| 460 | 20230714 | 114500 | 755618550 | 12360 | 12360 | 12360 | 12360 | 123 |
| 461 | 20230714 | 114400 | 754098270 | 12360 | 12360 | 12360 | 12360 | 160 |
| 462 | 20230714 | 114300 | 752120670 | 12360 | 12360 | 12360 | 12350 | 153 |
| 463 | 20230714 | 114200 | 750229610 | 12360 | 12360 | 12360 | 12340 | 701 |
| 464 | 20230714 | 114100 | 741570740 | 12360 | 12360 | 12360 | 12360 | 5 |
| 465 | 20230714 | 114000 | 741508940 | 12360 | 12390 | 12390 | 12360 | 1150 |
| 466 | 20230714 | 113900 | 727282540 | 12390 | 12390 | 12390 | 12390 | 179 |
| 467 | 20230714 | 113800 | 725064730 | 12390 | 12390 | 12390 | 12390 | 1 |
| 468 | 20230714 | 113700 | 725052340 | 12390 | 12390 | 12390 | 12390 | 655 |
| 469 | 20230714 | 113600 | 716936890 | 12390 | 12390 | 12390 | 12390 | 0 |
| 470 | 20230714 | 113500 | 716936890 | 12390 | 12390 | 12390 | 12390 | 51 |
| 471 | 20230714 | 113400 | 716305000 | 12390 | 12390 | 12390 | 12390 | 0 |
| 472 | 20230714 | 113300 | 716305000 | 12390 | 12390 | 12390 | 12390 | 4 |
| 473 | 20230714 | 113200 | 716255440 | 12390 | 12390 | 12390 | 12390 | 47 |
| 474 | 20230714 | 113100 | 715673110 | 12390 | 12390 | 12390 | 12390 | 40 |
| 475 | 20230714 | 113000 | 715177510 | 12380 | 12380 | 12380 | 12380 | 10 |
| 476 | 20230714 | 112900 | 715053710 | 12380 | 12380 | 12380 | 12380 | 0 |
| 477 | 20230714 | 112800 | 715053710 | 12380 | 12380 | 12380 | 12380 | 234 |
| 478 | 20230714 | 112700 | 712156790 | 12370 | 12370 | 12370 | 12370 | 2 |
| 479 | 20230714 | 112600 | 712132050 | 12370 | 12380 | 12380 | 12370 | 1170 |
| 480 | 20230714 | 112500 | 697658190 | 12380 | 12420 | 12420 | 12380 | 442 |
| 481 | 20230714 | 112400 | 692176210 | 12460 | 12460 | 12460 | 12460 | 0 |
| 482 | 20230714 | 112300 | 692176210 | 12460 | 12460 | 12460 | 12460 | 10 |
| 483 | 20230714 | 112200 | 692051610 | 12460 | 12420 | 12460 | 12420 | 246 |
| 484 | 20230714 | 112100 | 688988580 | 12420 | 12420 | 12420 | 12420 | 6 |
| 485 | 20230714 | 112000 | 688914060 | 12430 | 12430 | 12430 | 12430 | 200 |
| 486 | 20230714 | 111900 | 686428060 | 12390 | 12390 | 12390 | 12390 | 81 |
| 487 | 20230714 | 111800 | 685424470 | 12390 | 12390 | 12390 | 12390 | 30 |
| 488 | 20230714 | 111700 | 685052770 | 12380 | 12380 | 12380 | 12380 | 89 |
| 489 | 20230714 | 111600 | 683950950 | 12380 | 12390 | 12390 | 12380 | 92 |
| 490 | 20230714 | 111500 | 682811970 | 12450 | 12380 | 12450 | 12380 | 349 |
| 491 | 20230714 | 111400 | 678480830 | 12370 | 12370 | 12370 | 12370 | 0 |
| 492 | 20230714 | 111300 | 678480830 | 12370 | 12370 | 12370 | 12370 | 5 |
| 493 | 20230714 | 111200 | 678418980 | 12380 | 12380 | 12380 | 12370 | 268 |
| 494 | 20230714 | 111100 | 675102140 | 12380 | 12380 | 12380 | 12380 | 0 |
| 495 | 20230714 | 111000 | 675102140 | 12380 | 12380 | 12380 | 12380 | 1 |
| 496 | 20230714 | 110900 | 675089760 | 12380 | 12380 | 12380 | 12380 | 43 |
| 497 | 20230714 | 110800 | 674557420 | 12380 | 12380 | 12380 | 12380 | 43 |
| 498 | 20230714 | 110700 | 674025080 | 12370 | 12370 | 12370 | 12370 | 0 |
| 499 | 20230714 | 110600 | 674025080 | 12370 | 12370 | 12370 | 12370 | 117 |
| 500 | 20230714 | 110500 | 672577790 | 12370 | 12370 | 12370 | 12370 | 0 |
| 501 | 20230714 | 110400 | 672577790 | 12370 | 12370 | 12370 | 12370 | 18 |
| 502 | 20230714 | 110300 | 672355130 | 12370 | 12370 | 12370 | 12370 | 310 |
| 503 | 20230714 | 110200 | 668520430 | 12370 | 12370 | 12370 | 12370 | 0 |
| 504 | 20230714 | 110100 | 668520430 | 12370 | 12380 | 12380 | 12370 | 45 |
| 505 | 20230714 | 110000 | 667963380 | 12380 | 12380 | 12380 | 12380 | 10 |
| 506 | 20230714 | 105900 | 667839580 | 12380 | 12380 | 12380 | 12380 | 0 |
| 507 | 20230714 | 105800 | 667839580 | 12380 | 12380 | 12380 | 12380 | 73 |
| 508 | 20230714 | 105700 | 666935840 | 12370 | 12370 | 12370 | 12370 | 171 |
| 509 | 20230714 | 105600 | 664820570 | 12360 | 12360 | 12360 | 12360 | 24 |
| 510 | 20230714 | 105500 | 664523930 | 12350 | 12400 | 12400 | 12340 | 1181 |
| 511 | 20230714 | 105400 | 649925290 | 12400 | 12400 | 12400 | 12400 | 100 |
| 512 | 20230714 | 105300 | 648685290 | 12410 | 12410 | 12410 | 12410 | 100 |
| 513 | 20230714 | 105200 | 647444290 | 12400 | 12400 | 12400 | 12400 | 0 |
| 514 | 20230714 | 105100 | 647444290 | 12400 | 12400 | 12400 | 12400 | 47 |
| 515 | 20230714 | 105000 | 646861490 | 12410 | 12420 | 12420 | 12410 | 1072 |
| 516 | 20230714 | 104900 | 633557470 | 12420 | 12430 | 12430 | 12420 | 110 |
| 517 | 20230714 | 104800 | 632190470 | 12430 | 12430 | 12430 | 12430 | 10 |
| 518 | 20230714 | 104700 | 632066170 | 12420 | 12430 | 12430 | 12420 | 473 |
| 519 | 20230714 | 104600 | 626191430 | 12430 | 12430 | 12430 | 12430 | 10 |
| 520 | 20230714 | 104500 | 626067130 | 12420 | 12420 | 12420 | 12420 | 89 |
| 521 | 20230714 | 104400 | 624961750 | 12410 | 12410 | 12410 | 12410 | 0 |
| 522 | 20230714 | 104300 | 624961750 | 12410 | 12470 | 12470 | 12410 | 5 |
| 523 | 20230714 | 104200 | 624899640 | 12470 | 12470 | 12470 | 12470 | 40 |
| 524 | 20230714 | 104100 | 624400840 | 12470 | 12470 | 12470 | 12470 | 10 |
| 525 | 20230714 | 104000 | 624276140 | 12470 | 12470 | 12470 | 12470 | 0 |
| 526 | 20230714 | 103900 | 624276140 | 12470 | 12440 | 12470 | 12440 | 245 |
| 527 | 20230714 | 103800 | 621224110 | 12450 | 12450 | 12450 | 12450 | 0 |
| 528 | 20230714 | 103700 | 621224110 | 12450 | 12450 | 12450 | 12450 | 0 |
| 529 | 20230714 | 103600 | 621224110 | 12450 | 12450 | 12450 | 12450 | 0 |
| 530 | 20230714 | 103500 | 621224110 | 12450 | 12450 | 12450 | 12450 | 40 |
| 531 | 20230714 | 103400 | 620726110 | 12450 | 12450 | 12450 | 12420 | 1769 |
| 532 | 20230714 | 103300 | 598717390 | 12450 | 12420 | 12450 | 12420 | 110 |
| 533 | 20230714 | 103200 | 597348190 | 12410 | 12380 | 12410 | 12380 | 451 |
| 534 | 20230714 | 103100 | 591755810 | 12360 | 12370 | 12370 | 12360 | 442 |
| 535 | 20230714 | 103000 | 586288990 | 12370 | 12370 | 12370 | 12370 | 16 |
| 536 | 20230714 | 102900 | 586091070 | 12350 | 12350 | 12350 | 12350 | 53 |
| 537 | 20230714 | 102800 | 585436520 | 12380 | 12380 | 12380 | 12380 | 26 |
| 538 | 20230714 | 102700 | 585114640 | 12390 | 12390 | 12390 | 12390 | 10 |
| 539 | 20230714 | 102600 | 584990740 | 12390 | 12390 | 12390 | 12390 | 100 |
| 540 | 20230714 | 102500 | 583751740 | 12350 | 12350 | 12350 | 12350 | 0 |
| 541 | 20230714 | 102400 | 583751740 | 12350 | 12370 | 12370 | 12350 | 227 |
| 542 | 20230714 | 102300 | 580945230 | 12350 | 12350 | 12350 | 12350 | 71 |
| 543 | 20230714 | 102200 | 580068380 | 12410 | 12410 | 12410 | 12410 | 6 |
| 544 | 20230714 | 102100 | 579993920 | 12420 | 12340 | 12430 | 12340 | 2049 |
| 545 | 20230714 | 102000 | 554564700 | 12330 | 12310 | 12330 | 12310 | 472 |
| 546 | 20230714 | 101900 | 548749880 | 12310 | 12300 | 12310 | 12300 | 168 |
| 547 | 20230714 | 101800 | 546682480 | 12300 | 12310 | 12310 | 12300 | 505 |
| 548 | 20230714 | 101700 | 540470930 | 12310 | 12310 | 12310 | 12310 | 87 |
| 549 | 20230714 | 101600 | 539399960 | 12300 | 12300 | 12310 | 12300 | 1037 |
| 550 | 20230714 | 101500 | 526643020 | 12310 | 12310 | 12310 | 12310 | 15 |
| 551 | 20230714 | 101400 | 526458370 | 12310 | 12320 | 12320 | 12310 | 635 |
| 552 | 20230714 | 101300 | 518641420 | 12320 | 12320 | 12320 | 12320 | 64 |
| 553 | 20230714 | 101200 | 517852940 | 12310 | 12320 | 12320 | 12310 | 362 |
| 554 | 20230714 | 101100 | 513395510 | 12330 | 12330 | 12330 | 12330 | 5 |
| 555 | 20230714 | 101000 | 513333860 | 12310 | 12320 | 12320 | 12310 | 200 |
| 556 | 20230714 | 100900 | 510870980 | 12320 | 12320 | 12320 | 12320 | 51 |
| 557 | 20230714 | 100800 | 510242660 | 12320 | 12320 | 12320 | 12320 | 349 |
| 558 | 20230714 | 100700 | 505942980 | 12320 | 12320 | 12320 | 12320 | 1586 |
| 559 | 20230714 | 100600 | 486403460 | 12320 | 12320 | 12320 | 12320 | 856 |
| 560 | 20230714 | 100500 | 475857540 | 12330 | 12340 | 12340 | 12330 | 458 |
| 561 | 20230714 | 100400 | 470210090 | 12340 | 12350 | 12350 | 12340 | 287 |
| 562 | 20230714 | 100300 | 466668440 | 12350 | 12350 | 12350 | 12350 | 68 |
| 563 | 20230714 | 100200 | 465828640 | 12350 | 12360 | 12360 | 12350 | 19 |
| 564 | 20230714 | 100100 | 465593980 | 12340 | 12340 | 12340 | 12340 | 20 |
| 565 | 20230714 | 100000 | 465347180 | 12330 | 12340 | 12340 | 12330 | 414 |
| 566 | 20230714 | 095900 | 460238440 | 12340 | 12340 | 12340 | 12340 | 105 |
| 567 | 20230714 | 095800 | 458942740 | 12340 | 12360 | 12360 | 12340 | 15 |
| 568 | 20230714 | 095700 | 458757440 | 12360 | 12350 | 12360 | 12350 | 2 |
| 569 | 20230714 | 095600 | 458732730 | 12350 | 12370 | 12370 | 12350 | 3 |
| 570 | 20230714 | 095500 | 458695640 | 12380 | 12320 | 12380 | 12300 | 722 |
| 571 | 20230714 | 095400 | 449803450 | 12330 | 12390 | 12390 | 12330 | 752 |
| 572 | 20230714 | 095300 | 440524370 | 12460 | 12460 | 12460 | 12350 | 76 |
| 573 | 20230714 | 095200 | 439578010 | 12500 | 12340 | 12500 | 12320 | 3884 |
| 574 | 20230714 | 095100 | 391482730 | 12340 | 12340 | 12340 | 12340 | 141 |
| 575 | 20230714 | 095000 | 389742790 | 12340 | 12340 | 12350 | 12340 | 427 |
| 576 | 20230714 | 094900 | 384473600 | 12340 | 12340 | 12340 | 12340 | 2 |
| 577 | 20230714 | 094800 | 384448920 | 12340 | 12360 | 12380 | 12340 | 436 |
| 578 | 20230714 | 094700 | 379064790 | 12380 | 12380 | 12380 | 12380 | 1 |
| 579 | 20230714 | 094600 | 379052410 | 12350 | 12360 | 12360 | 12340 | 3828 |
| 580 | 20230714 | 094500 | 331802480 | 12360 | 12380 | 12380 | 12360 | 130 |
| 581 | 20230714 | 094400 | 330195640 | 12380 | 12350 | 12380 | 12350 | 6 |
| 582 | 20230714 | 094300 | 330121510 | 12360 | 12360 | 12360 | 12360 | 70 |
| 583 | 20230714 | 094200 | 329256310 | 12380 | 12380 | 12380 | 12380 | 0 |
| 584 | 20230714 | 094100 | 329256310 | 12380 | 12360 | 12380 | 12330 | 1501 |
| 585 | 20230714 | 094000 | 310720470 | 12360 | 12400 | 12400 | 12360 | 1515 |
| 586 | 20230714 | 093900 | 291967000 | 12400 | 12420 | 12420 | 12390 | 275 |
| 587 | 20230714 | 093800 | 288559420 | 12390 | 12450 | 12450 | 12390 | 13 |
| 588 | 20230714 | 093700 | 288397900 | 12450 | 12450 | 12450 | 12450 | 4 |
| 589 | 20230714 | 093600 | 288348100 | 12460 | 12390 | 12460 | 12390 | 199 |
| 590 | 20230714 | 093500 | 285881850 | 12380 | 12400 | 12400 | 12380 | 350 |
| 591 | 20230714 | 093400 | 281545370 | 12400 | 12400 | 12400 | 12400 | 48 |
| 592 | 20230714 | 093300 | 280950170 | 12400 | 12490 | 12490 | 12400 | 1749 |
| 593 | 20230714 | 093200 | 259196740 | 12500 | 12500 | 12500 | 12500 | 200 |
| 594 | 20230714 | 093100 | 256696740 | 12500 | 12500 | 12500 | 12500 | 50 |
| 595 | 20230714 | 093000 | 256071740 | 12500 | 12470 | 12500 | 12460 | 959 |
| 596 | 20230714 | 092900 | 244112110 | 12490 | 12470 | 12490 | 12470 | 201 |
| 597 | 20230714 | 092800 | 241605460 | 12450 | 12500 | 12500 | 12450 | 2109 |
| 598 | 20230714 | 092700 | 215322180 | 12500 | 12500 | 12500 | 12500 | 0 |
| 599 | 20230714 | 092600 | 215322180 | 12500 | 12500 | 12500 | 12500 | 80 |
| 600 | 20230714 | 092500 | 214322180 | 12490 | 12500 | 12500 | 12490 | 200 |
| 601 | 20230714 | 092400 | 211823170 | 12480 | 12500 | 12500 | 12480 | 696 |
| 602 | 20230714 | 092300 | 203127750 | 12500 | 12480 | 12500 | 12460 | 510 |
| 603 | 20230714 | 092200 | 196770320 | 12500 | 12500 | 12500 | 12500 | 70 |
| 604 | 20230714 | 092100 | 195895320 | 12510 | 12550 | 12550 | 12510 | 62 |
| 605 | 20230714 | 092000 | 195117860 | 12550 | 12550 | 12560 | 12550 | 203 |
| 606 | 20230714 | 091900 | 192569710 | 12550 | 12570 | 12570 | 12550 | 1116 |
| 607 | 20230714 | 091800 | 178555550 | 12560 | 12600 | 12600 | 12560 | 426 |
| 608 | 20230714 | 091700 | 173191950 | 12620 | 12600 | 12620 | 12600 | 1277 |
| 609 | 20230714 | 091600 | 157089300 | 12590 | 12590 | 12590 | 12560 | 311 |
| 610 | 20230714 | 091500 | 153173990 | 12590 | 12580 | 12590 | 12580 | 254 |
| 611 | 20230714 | 091400 | 149977610 | 12550 | 12580 | 12580 | 12550 | 200 |
| 612 | 20230714 | 091300 | 147466110 | 12580 | 12590 | 12590 | 12580 | 153 |
| 613 | 20230714 | 091200 | 145541320 | 12590 | 12590 | 12590 | 12590 | 706 |
| 614 | 20230714 | 091100 | 136652780 | 12600 | 12600 | 12600 | 12600 | 361 |
| 615 | 20230714 | 091000 | 132104180 | 12600 | 12560 | 12600 | 12480 | 694 |
| 616 | 20230714 | 090900 | 123394450 | 12490 | 12460 | 12570 | 12460 | 1388 |
| 617 | 20230714 | 090800 | 105989150 | 12460 | 12460 | 12480 | 12450 | 1123 |
| 618 | 20230714 | 090700 | 91989820 | 12480 | 12490 | 12490 | 12480 | 7 |
| 619 | 20230714 | 090600 | 91902450 | 12490 | 12530 | 12530 | 12490 | 1203 |
| 620 | 20230714 | 090500 | 76838860 | 12530 | 12490 | 12530 | 12450 | 2273 |
| 621 | 20230714 | 090400 | 48418900 | 12480 | 12430 | 12480 | 12430 | 661 |
| 622 | 20230714 | 090300 | 40185300 | 12350 | 12350 | 12350 | 12350 | 216 |
| 623 | 20230714 | 090200 | 37517700 | 12340 | 12500 | 12500 | 12330 | 1222 |
| 624 | 20230714 | 090100 | 22385880 | 12530 | 12560 | 12560 | 12530 | 3 |
| 625 | 20230714 | 090000 | 22348260 | 12560 | 12570 | 12570 | 12490 | 1451 |