32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 3 | 20230713 | 190600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 4 | 20230713 | 190500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 5 | 20230713 | 190400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 6 | 20230713 | 190300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 7 | 20230713 | 190200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 8 | 20230713 | 190100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 9 | 20230713 | 190000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 10 | 20230713 | 185900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 11 | 20230713 | 185800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 12 | 20230713 | 185700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 13 | 20230713 | 185600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 14 | 20230713 | 185500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 15 | 20230713 | 185400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 16 | 20230713 | 185300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 17 | 20230713 | 185200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 18 | 20230713 | 185100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 19 | 20230713 | 185000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 20 | 20230713 | 184900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 21 | 20230713 | 184800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 22 | 20230713 | 184700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 23 | 20230713 | 184600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 24 | 20230713 | 184500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 25 | 20230713 | 184400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 26 | 20230713 | 184300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 27 | 20230713 | 184200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 28 | 20230713 | 184100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 29 | 20230713 | 184000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 30 | 20230713 | 183900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 31 | 20230713 | 183800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 32 | 20230713 | 183700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 33 | 20230713 | 183600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 34 | 20230713 | 183500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 35 | 20230713 | 183400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 36 | 20230713 | 183300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 37 | 20230713 | 183200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 38 | 20230713 | 183100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 39 | 20230713 | 183000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 40 | 20230713 | 182900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 41 | 20230713 | 182800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 42 | 20230713 | 182700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 43 | 20230713 | 182600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 44 | 20230713 | 182500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 45 | 20230713 | 182400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 46 | 20230713 | 182300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 47 | 20230713 | 182200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 48 | 20230713 | 182100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 49 | 20230713 | 182000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 50 | 20230713 | 181900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 51 | 20230713 | 181800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 52 | 20230713 | 181700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 53 | 20230713 | 181600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 54 | 20230713 | 181500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 55 | 20230713 | 181400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 56 | 20230713 | 181300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 57 | 20230713 | 181200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 58 | 20230713 | 181100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 59 | 20230713 | 181000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 60 | 20230713 | 180900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 61 | 20230713 | 180800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 62 | 20230713 | 180700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 63 | 20230713 | 180600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 64 | 20230713 | 180500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 65 | 20230713 | 180400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 66 | 20230713 | 180300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 67 | 20230713 | 180200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 68 | 20230713 | 180100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 69 | 20230713 | 180000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 70 | 20230713 | 175900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 71 | 20230713 | 175800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 72 | 20230713 | 175700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 73 | 20230713 | 175600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 74 | 20230713 | 175500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 75 | 20230713 | 175400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 76 | 20230713 | 175300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 77 | 20230713 | 175200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 78 | 20230713 | 175100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 79 | 20230713 | 175000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 80 | 20230713 | 174900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 81 | 20230713 | 174800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 82 | 20230713 | 174700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 83 | 20230713 | 174600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 84 | 20230713 | 174500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 85 | 20230713 | 174400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 86 | 20230713 | 174300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 87 | 20230713 | 174200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 88 | 20230713 | 174100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 89 | 20230713 | 174000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 90 | 20230713 | 173900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 91 | 20230713 | 173800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 92 | 20230713 | 173700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 93 | 20230713 | 173600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 94 | 20230713 | 173500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 95 | 20230713 | 173400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 96 | 20230713 | 173300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 97 | 20230713 | 173200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 98 | 20230713 | 173100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 99 | 20230713 | 173000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 100 | 20230713 | 172900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 101 | 20230713 | 172800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 102 | 20230713 | 172700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 103 | 20230713 | 172600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 104 | 20230713 | 172500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 105 | 20230713 | 172400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 106 | 20230713 | 172300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 107 | 20230713 | 172200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 108 | 20230713 | 172100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 109 | 20230713 | 172000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 110 | 20230713 | 171900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 111 | 20230713 | 171800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 112 | 20230713 | 171700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 113 | 20230713 | 171600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 114 | 20230713 | 171500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 115 | 20230713 | 171400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 116 | 20230713 | 171300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 117 | 20230713 | 171200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 118 | 20230713 | 171100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 119 | 20230713 | 171000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 120 | 20230713 | 170900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 121 | 20230713 | 170800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 122 | 20230713 | 170700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 123 | 20230713 | 170600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 124 | 20230713 | 170500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 125 | 20230713 | 170400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 126 | 20230713 | 170300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 127 | 20230713 | 170200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 128 | 20230713 | 170100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 129 | 20230713 | 170000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 130 | 20230713 | 165900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 131 | 20230713 | 165800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 132 | 20230713 | 165700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 133 | 20230713 | 165600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 134 | 20230713 | 165500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 135 | 20230713 | 165400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 136 | 20230713 | 165300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 137 | 20230713 | 165200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 138 | 20230713 | 165100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 139 | 20230713 | 165000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 140 | 20230713 | 164900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 141 | 20230713 | 164800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 142 | 20230713 | 164700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 143 | 20230713 | 164600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 144 | 20230713 | 164500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 145 | 20230713 | 164400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 146 | 20230713 | 164300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 147 | 20230713 | 164200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 148 | 20230713 | 164100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 149 | 20230713 | 164000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 150 | 20230713 | 163900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 151 | 20230713 | 163800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 152 | 20230713 | 163700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 153 | 20230713 | 163600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 154 | 20230713 | 163500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 155 | 20230713 | 163400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 156 | 20230713 | 163300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 157 | 20230713 | 163200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 158 | 20230713 | 163100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 159 | 20230713 | 163000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 160 | 20230713 | 162900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 161 | 20230713 | 162800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 162 | 20230713 | 162700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 163 | 20230713 | 162600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 164 | 20230713 | 162500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 165 | 20230713 | 162400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 166 | 20230713 | 162300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 167 | 20230713 | 162200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 168 | 20230713 | 162100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 169 | 20230713 | 162000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 170 | 20230713 | 161900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 171 | 20230713 | 161800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 172 | 20230713 | 161700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 173 | 20230713 | 161600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 174 | 20230713 | 161500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 175 | 20230713 | 161400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 176 | 20230713 | 161300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 177 | 20230713 | 161200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 178 | 20230713 | 161100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 179 | 20230713 | 161000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 180 | 20230713 | 160900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 181 | 20230713 | 160800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 182 | 20230713 | 160700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 183 | 20230713 | 160600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 184 | 20230713 | 160500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 185 | 20230713 | 160400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 186 | 20230713 | 160300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 187 | 20230713 | 160200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 188 | 20230713 | 160100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 189 | 20230713 | 160000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 190 | 20230713 | 155900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 191 | 20230713 | 155800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 192 | 20230713 | 155700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 193 | 20230713 | 155600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 194 | 20230713 | 155500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 195 | 20230713 | 155400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 196 | 20230713 | 155300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 197 | 20230713 | 155200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 198 | 20230713 | 155100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 199 | 20230713 | 155000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 200 | 20230713 | 154900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 201 | 20230713 | 154800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 202 | 20230713 | 154700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 203 | 20230713 | 154600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 204 | 20230713 | 154500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 205 | 20230713 | 154400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 206 | 20230713 | 154300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 207 | 20230713 | 154200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 208 | 20230713 | 154100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 209 | 20230713 | 154000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 210 | 20230713 | 153900 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 211 | 20230713 | 153800 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 212 | 20230713 | 153700 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 213 | 20230713 | 153600 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 214 | 20230713 | 153500 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 215 | 20230713 | 153400 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 216 | 20230713 | 153300 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 217 | 20230713 | 153200 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 218 | 20230713 | 153100 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 0 |
| 219 | 20230713 | 153000 | 2182652560 | 18830 | 18830 | 18830 | 18830 | 13754 |
| 220 | 20230713 | 152900 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 221 | 20230713 | 152800 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 222 | 20230713 | 152700 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 223 | 20230713 | 152600 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 224 | 20230713 | 152500 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 225 | 20230713 | 152400 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 226 | 20230713 | 152300 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 227 | 20230713 | 152200 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 228 | 20230713 | 152100 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 229 | 20230713 | 152000 | 1923664740 | 18890 | 18890 | 18890 | 18890 | 0 |
| 230 | 20230713 | 151900 | 1923664740 | 18890 | 18890 | 18890 | 18840 | 104 |
| 231 | 20230713 | 151800 | 1921700230 | 18830 | 18830 | 18890 | 18830 | 146 |
| 232 | 20230713 | 151700 | 1918950130 | 18830 | 18820 | 18890 | 18820 | 1311 |
| 233 | 20230713 | 151600 | 1894262380 | 18830 | 18840 | 18860 | 18820 | 1673 |
| 234 | 20230713 | 151500 | 1862759050 | 18820 | 18830 | 18840 | 18820 | 1890 |
| 235 | 20230713 | 151400 | 1827170570 | 18840 | 18850 | 18850 | 18830 | 1792 |
| 236 | 20230713 | 151300 | 1793422000 | 18860 | 18850 | 18860 | 18830 | 1884 |
| 237 | 20230713 | 151200 | 1757935340 | 18840 | 18850 | 18850 | 18840 | 1673 |
| 238 | 20230713 | 151100 | 1726415630 | 18840 | 18840 | 18850 | 18840 | 2683 |
| 239 | 20230713 | 151000 | 1675862790 | 18850 | 18840 | 18900 | 18840 | 1638 |
| 240 | 20230713 | 150900 | 1644978450 | 18840 | 18860 | 18860 | 18840 | 2720 |
| 241 | 20230713 | 150800 | 1593726210 | 18840 | 18870 | 18900 | 18840 | 1996 |
| 242 | 20230713 | 150700 | 1556081830 | 18880 | 18920 | 18920 | 18870 | 2129 |
| 243 | 20230713 | 150600 | 1515868710 | 18910 | 18910 | 18920 | 18910 | 453 |
| 244 | 20230713 | 150500 | 1507302470 | 18910 | 18910 | 18920 | 18900 | 76 |
| 245 | 20230713 | 150400 | 1505865780 | 18950 | 18950 | 18950 | 18950 | 98 |
| 246 | 20230713 | 150300 | 1504008680 | 18950 | 18920 | 18950 | 18920 | 128 |
| 247 | 20230713 | 150200 | 1501584040 | 18910 | 18910 | 18920 | 18900 | 84 |
| 248 | 20230713 | 150100 | 1499995580 | 18910 | 18910 | 18910 | 18890 | 131 |
| 249 | 20230713 | 150000 | 1497519360 | 18920 | 18880 | 18950 | 18880 | 283 |
| 250 | 20230713 | 145900 | 1492165570 | 18890 | 18910 | 18940 | 18890 | 263 |
| 251 | 20230713 | 145800 | 1487190860 | 18900 | 18880 | 18900 | 18870 | 92 |
| 252 | 20230713 | 145700 | 1485453990 | 18890 | 18890 | 18900 | 18870 | 82 |
| 253 | 20230713 | 145600 | 1483905020 | 18890 | 18890 | 18900 | 18880 | 109 |
| 254 | 20230713 | 145500 | 1481846670 | 18890 | 18900 | 18900 | 18880 | 74 |
| 255 | 20230713 | 145400 | 1480449070 | 18870 | 18890 | 18910 | 18870 | 143 |
| 256 | 20230713 | 145300 | 1477746740 | 18900 | 18880 | 18900 | 18880 | 107 |
| 257 | 20230713 | 145200 | 1475726180 | 18880 | 18890 | 18900 | 18880 | 157 |
| 258 | 20230713 | 145100 | 1472760830 | 18890 | 18910 | 18910 | 18890 | 104 |
| 259 | 20230713 | 145000 | 1470795250 | 18910 | 18920 | 18930 | 18910 | 63 |
| 260 | 20230713 | 144900 | 1469603250 | 18920 | 18900 | 18920 | 18900 | 144 |
| 261 | 20230713 | 144800 | 1466880140 | 18900 | 18900 | 18910 | 18900 | 75 |
| 262 | 20230713 | 144700 | 1465462500 | 18900 | 18900 | 18910 | 18900 | 83 |
| 263 | 20230713 | 144600 | 1463893660 | 18910 | 18910 | 18910 | 18900 | 85 |
| 264 | 20230713 | 144500 | 1462286900 | 18900 | 18910 | 18920 | 18900 | 86 |
| 265 | 20230713 | 144400 | 1460661350 | 18910 | 18900 | 18930 | 18900 | 68 |
| 266 | 20230713 | 144300 | 1459375710 | 18900 | 18950 | 18950 | 18900 | 86 |
| 267 | 20230713 | 144200 | 1457747910 | 18950 | 18950 | 18950 | 18900 | 379 |
| 268 | 20230713 | 144100 | 1450567650 | 18940 | 18900 | 18940 | 18880 | 206 |
| 269 | 20230713 | 144000 | 1446670870 | 18880 | 18880 | 18890 | 18880 | 62 |
| 270 | 20230713 | 143900 | 1445500170 | 18880 | 18890 | 18890 | 18880 | 56 |
| 271 | 20230713 | 143800 | 1444442470 | 18880 | 18870 | 18960 | 18870 | 214 |
| 272 | 20230713 | 143700 | 1440395880 | 18870 | 18870 | 18890 | 18870 | 71 |
| 273 | 20230713 | 143600 | 1439055880 | 18880 | 18870 | 18880 | 18870 | 72 |
| 274 | 20230713 | 143500 | 1437696680 | 18870 | 18880 | 18880 | 18860 | 113 |
| 275 | 20230713 | 143400 | 1435564260 | 18870 | 18890 | 18900 | 18870 | 64 |
| 276 | 20230713 | 143300 | 1434356210 | 18880 | 18890 | 18890 | 18870 | 164 |
| 277 | 20230713 | 143200 | 1431260190 | 18890 | 18890 | 18890 | 18890 | 101 |
| 278 | 20230713 | 143100 | 1429352300 | 18920 | 18880 | 18950 | 18880 | 235 |
| 279 | 20230713 | 143000 | 1424906060 | 18890 | 18860 | 18890 | 18860 | 298 |
| 280 | 20230713 | 142900 | 1419284410 | 18870 | 18890 | 18890 | 18870 | 1513 |
| 281 | 20230713 | 142800 | 1390731500 | 18900 | 18870 | 18900 | 18870 | 216 |
| 282 | 20230713 | 142700 | 1386652040 | 18860 | 18870 | 18870 | 18860 | 280 |
| 283 | 20230713 | 142600 | 1381371100 | 18870 | 18870 | 18870 | 18860 | 71 |
| 284 | 20230713 | 142500 | 1380031820 | 18860 | 18870 | 18890 | 18860 | 238 |
| 285 | 20230713 | 142400 | 1375541880 | 18870 | 18870 | 18880 | 18860 | 128 |
| 286 | 20230713 | 142300 | 1373127110 | 18870 | 18880 | 18880 | 18860 | 227 |
| 287 | 20230713 | 142200 | 1368845380 | 18860 | 18870 | 18880 | 18860 | 229 |
| 288 | 20230713 | 142100 | 1364523840 | 18880 | 18940 | 18940 | 18880 | 237 |
| 289 | 20230713 | 142000 | 1360046150 | 18940 | 18880 | 18950 | 18880 | 151 |
| 290 | 20230713 | 141900 | 1357190730 | 18890 | 18950 | 18950 | 18890 | 277 |
| 291 | 20230713 | 141800 | 1351954510 | 18940 | 18860 | 18940 | 18860 | 241 |
| 292 | 20230713 | 141700 | 1347397430 | 18850 | 18860 | 18870 | 18850 | 300 |
| 293 | 20230713 | 141600 | 1341742200 | 18850 | 18860 | 18860 | 18850 | 88 |
| 294 | 20230713 | 141500 | 1340083260 | 18850 | 18880 | 18880 | 18850 | 279 |
| 295 | 20230713 | 141400 | 1334821340 | 18870 | 18840 | 18870 | 18840 | 116 |
| 296 | 20230713 | 141300 | 1332634980 | 18850 | 18870 | 18870 | 18850 | 437 |
| 297 | 20230713 | 141200 | 1324393780 | 18870 | 18860 | 18870 | 18850 | 70 |
| 298 | 20230713 | 141100 | 1323074020 | 18870 | 18870 | 18870 | 18850 | 291 |
| 299 | 20230713 | 141000 | 1317586680 | 18870 | 18900 | 18970 | 18870 | 688 |
| 300 | 20230713 | 140900 | 1304562640 | 18890 | 18890 | 18890 | 18850 | 233 |
| 301 | 20230713 | 140800 | 1300162300 | 18890 | 18900 | 18900 | 18890 | 97 |
| 302 | 20230713 | 140700 | 1298329960 | 18890 | 18900 | 18900 | 18860 | 327 |
| 303 | 20230713 | 140600 | 1292153570 | 18890 | 18880 | 18890 | 18880 | 130 |
| 304 | 20230713 | 140500 | 1289698000 | 18880 | 18850 | 18880 | 18840 | 257 |
| 305 | 20230713 | 140400 | 1284854840 | 18860 | 18850 | 18890 | 18850 | 295 |
| 306 | 20230713 | 140300 | 1279286230 | 18860 | 18830 | 18860 | 18830 | 422 |
| 307 | 20230713 | 140200 | 1271337650 | 18840 | 18850 | 18850 | 18840 | 22 |
| 308 | 20230713 | 140100 | 1270923060 | 18850 | 18830 | 18850 | 18830 | 352 |
| 309 | 20230713 | 140000 | 1264293080 | 18850 | 18830 | 18850 | 18830 | 106 |
| 310 | 20230713 | 135900 | 1262296080 | 18830 | 18830 | 18840 | 18830 | 460 |
| 311 | 20230713 | 135800 | 1253632940 | 18830 | 18830 | 18840 | 18830 | 79 |
| 312 | 20230713 | 135700 | 1252145360 | 18830 | 18830 | 18840 | 18830 | 247 |
| 313 | 20230713 | 135600 | 1247494340 | 18830 | 18850 | 18850 | 18830 | 113 |
| 314 | 20230713 | 135500 | 1245365580 | 18840 | 18830 | 18840 | 18830 | 256 |
| 315 | 20230713 | 135400 | 1240544680 | 18830 | 18840 | 18840 | 18830 | 73 |
| 316 | 20230713 | 135300 | 1239169850 | 18840 | 18850 | 18850 | 18840 | 40 |
| 317 | 20230713 | 135200 | 1238416120 | 18840 | 18850 | 18860 | 18840 | 312 |
| 318 | 20230713 | 135100 | 1232535520 | 18850 | 18840 | 18850 | 18840 | 166 |
| 319 | 20230713 | 135000 | 1229407030 | 18850 | 18840 | 18850 | 18840 | 244 |
| 320 | 20230713 | 134900 | 1224810060 | 18840 | 18850 | 18850 | 18840 | 111 |
| 321 | 20230713 | 134800 | 1222718580 | 18850 | 18840 | 18860 | 18840 | 181 |
| 322 | 20230713 | 134700 | 1219307670 | 18850 | 18840 | 18850 | 18840 | 416 |
| 323 | 20230713 | 134600 | 1211467160 | 18840 | 18840 | 18840 | 18840 | 214 |
| 324 | 20230713 | 134500 | 1207435400 | 18850 | 18840 | 18850 | 18840 | 207 |
| 325 | 20230713 | 134400 | 1203534920 | 18850 | 18850 | 18850 | 18850 | 220 |
| 326 | 20230713 | 134300 | 1199387920 | 18850 | 18850 | 18860 | 18850 | 65 |
| 327 | 20230713 | 134200 | 1198162560 | 18850 | 18850 | 18850 | 18850 | 277 |
| 328 | 20230713 | 134100 | 1192941110 | 18850 | 18840 | 18850 | 18840 | 49 |
| 329 | 20230713 | 134000 | 1192017660 | 18850 | 18840 | 18850 | 18840 | 379 |
| 330 | 20230713 | 133900 | 1184876490 | 18840 | 18840 | 18840 | 18840 | 19 |
| 331 | 20230713 | 133800 | 1184518530 | 18840 | 18860 | 18860 | 18840 | 382 |
| 332 | 20230713 | 133700 | 1177317240 | 18870 | 18860 | 18870 | 18860 | 34 |
| 333 | 20230713 | 133600 | 1176675890 | 18860 | 18840 | 18870 | 18840 | 1203 |
| 334 | 20230713 | 133500 | 1153982570 | 18840 | 18840 | 18850 | 18840 | 231 |
| 335 | 20230713 | 133400 | 1149628470 | 18840 | 18840 | 18840 | 18840 | 209 |
| 336 | 20230713 | 133300 | 1145690910 | 18840 | 18840 | 18840 | 18840 | 96 |
| 337 | 20230713 | 133200 | 1143882270 | 18840 | 18840 | 18850 | 18840 | 223 |
| 338 | 20230713 | 133100 | 1139680850 | 18840 | 18860 | 18870 | 18840 | 198 |
| 339 | 20230713 | 133000 | 1135946800 | 18860 | 18870 | 18870 | 18860 | 230 |
| 340 | 20230713 | 132900 | 1131608870 | 18860 | 18840 | 18860 | 18840 | 271 |
| 341 | 20230713 | 132800 | 1126500170 | 18840 | 18840 | 18850 | 18840 | 276 |
| 342 | 20230713 | 132700 | 1121300320 | 18840 | 18850 | 18850 | 18840 | 531 |
| 343 | 20230713 | 132600 | 1111291140 | 18850 | 18850 | 18850 | 18850 | 289 |
| 344 | 20230713 | 132500 | 1105843490 | 18850 | 18850 | 18860 | 18850 | 76 |
| 345 | 20230713 | 132400 | 1104410390 | 18860 | 18850 | 18860 | 18850 | 334 |
| 346 | 20230713 | 132300 | 1098114380 | 18850 | 18850 | 18850 | 18850 | 27 |
| 347 | 20230713 | 132200 | 1097605430 | 18850 | 18860 | 18860 | 18850 | 276 |
| 348 | 20230713 | 132100 | 1092401770 | 18860 | 18850 | 18860 | 18850 | 168 |
| 349 | 20230713 | 132000 | 1089234180 | 18850 | 18850 | 18860 | 18850 | 76 |
| 350 | 20230713 | 131900 | 1087801080 | 18850 | 18850 | 18860 | 18850 | 285 |
| 351 | 20230713 | 131800 | 1082428730 | 18840 | 18840 | 18840 | 18840 | 28 |
| 352 | 20230713 | 131700 | 1081901210 | 18840 | 18850 | 18850 | 18840 | 282 |
| 353 | 20230713 | 131600 | 1076587480 | 18860 | 18830 | 18860 | 18830 | 118 |
| 354 | 20230713 | 131500 | 1074364110 | 18830 | 18840 | 18840 | 18830 | 267 |
| 355 | 20230713 | 131400 | 1069336210 | 18840 | 18850 | 18850 | 18830 | 260 |
| 356 | 20230713 | 131300 | 1064438110 | 18840 | 18860 | 18860 | 18840 | 77 |
| 357 | 20230713 | 131200 | 1062986380 | 18860 | 18860 | 18860 | 18860 | 64 |
| 358 | 20230713 | 131100 | 1061779340 | 18860 | 18840 | 18860 | 18840 | 303 |
| 359 | 20230713 | 131000 | 1056065700 | 18840 | 18830 | 18840 | 18830 | 256 |
| 360 | 20230713 | 130900 | 1051243630 | 18840 | 18830 | 18840 | 18830 | 157 |
| 361 | 20230713 | 130800 | 1048286880 | 18830 | 18830 | 18840 | 18830 | 945 |
| 362 | 20230713 | 130700 | 1030488690 | 18830 | 18840 | 18840 | 18830 | 627 |
| 363 | 20230713 | 130600 | 1018676220 | 18840 | 18860 | 18860 | 18840 | 1015 |
| 364 | 20230713 | 130500 | 999544510 | 18850 | 18850 | 18850 | 18850 | 244 |
| 365 | 20230713 | 130400 | 994945110 | 18850 | 18860 | 18870 | 18850 | 286 |
| 366 | 20230713 | 130300 | 989550380 | 18850 | 18860 | 18870 | 18850 | 295 |
| 367 | 20230713 | 130200 | 983986700 | 18860 | 18860 | 18870 | 18860 | 37 |
| 368 | 20230713 | 130100 | 983288840 | 18860 | 18860 | 18860 | 18860 | 249 |
| 369 | 20230713 | 130000 | 978592700 | 18860 | 18880 | 18880 | 18860 | 197 |
| 370 | 20230713 | 125900 | 974875260 | 18870 | 18880 | 18880 | 18870 | 261 |
| 371 | 20230713 | 125800 | 969949120 | 18890 | 18900 | 18910 | 18890 | 277 |
| 372 | 20230713 | 125700 | 964713740 | 18900 | 18870 | 18910 | 18870 | 194 |
| 373 | 20230713 | 125600 | 961048600 | 18870 | 18870 | 18870 | 18860 | 668 |
| 374 | 20230713 | 125500 | 948444350 | 18870 | 18870 | 18870 | 18860 | 210 |
| 375 | 20230713 | 125400 | 944482400 | 18870 | 18880 | 18880 | 18870 | 57 |
| 376 | 20230713 | 125300 | 943406560 | 18870 | 18890 | 18890 | 18870 | 128 |
| 377 | 20230713 | 125200 | 940989230 | 18880 | 18880 | 18890 | 18880 | 81 |
| 378 | 20230713 | 125100 | 939459850 | 18880 | 18890 | 18890 | 18880 | 183 |
| 379 | 20230713 | 125000 | 936003850 | 18890 | 18890 | 18890 | 18890 | 6 |
| 380 | 20230713 | 124900 | 935890510 | 18870 | 18880 | 18880 | 18870 | 271 |
| 381 | 20230713 | 124800 | 930776720 | 18880 | 18870 | 18880 | 18870 | 54 |
| 382 | 20230713 | 124700 | 929757260 | 18880 | 18890 | 18900 | 18880 | 666 |
| 383 | 20230713 | 124600 | 917180500 | 18890 | 18890 | 18890 | 18890 | 64 |
| 384 | 20230713 | 124500 | 915971540 | 18900 | 18900 | 18910 | 18900 | 166 |
| 385 | 20230713 | 124400 | 912834110 | 18900 | 18910 | 18910 | 18900 | 286 |
| 386 | 20230713 | 124300 | 907428370 | 18910 | 18910 | 18910 | 18910 | 110 |
| 387 | 20230713 | 124200 | 905348270 | 18900 | 18910 | 18910 | 18900 | 350 |
| 388 | 20230713 | 124100 | 898731640 | 18900 | 18900 | 18900 | 18900 | 3 |
| 389 | 20230713 | 124000 | 898674940 | 18900 | 18910 | 18910 | 18900 | 168 |
| 390 | 20230713 | 123900 | 895498810 | 18920 | 18900 | 18920 | 18900 | 47 |
| 391 | 20230713 | 123800 | 894609940 | 18900 | 18910 | 18910 | 18900 | 313 |
| 392 | 20230713 | 123700 | 888693810 | 18910 | 18910 | 18910 | 18910 | 6 |
| 393 | 20230713 | 123600 | 888580350 | 18900 | 18910 | 18930 | 18900 | 125 |
| 394 | 20230713 | 123500 | 886216550 | 18900 | 18900 | 18900 | 18900 | 80 |
| 395 | 20230713 | 123400 | 884704550 | 18910 | 18910 | 18920 | 18900 | 200 |
| 396 | 20230713 | 123300 | 880923230 | 18930 | 18920 | 18930 | 18900 | 83 |
| 397 | 20230713 | 123200 | 879353220 | 18900 | 18910 | 18910 | 18900 | 193 |
| 398 | 20230713 | 123100 | 875704340 | 18920 | 18920 | 18920 | 18920 | 60 |
| 399 | 20230713 | 123000 | 874569140 | 18970 | 18940 | 18970 | 18910 | 428 |
| 400 | 20230713 | 122900 | 866463790 | 18920 | 18940 | 18940 | 18920 | 61 |
| 401 | 20230713 | 122800 | 865309590 | 18940 | 18930 | 18940 | 18920 | 289 |
| 402 | 20230713 | 122700 | 859839720 | 18930 | 18940 | 18940 | 18930 | 5 |
| 403 | 20230713 | 122600 | 859745050 | 18930 | 18950 | 18950 | 18930 | 221 |
| 404 | 20230713 | 122500 | 855559950 | 18930 | 18930 | 18930 | 18930 | 0 |
| 405 | 20230713 | 122400 | 855559950 | 18930 | 18990 | 18990 | 18930 | 156 |
| 406 | 20230713 | 122300 | 852606630 | 18990 | 18990 | 19000 | 18990 | 22 |
| 407 | 20230713 | 122200 | 852188740 | 18990 | 18990 | 18990 | 18930 | 316 |
| 408 | 20230713 | 122100 | 846192400 | 18990 | 18990 | 18990 | 18990 | 96 |
| 409 | 20230713 | 122000 | 844369360 | 18940 | 18940 | 18990 | 18930 | 291 |
| 410 | 20230713 | 121900 | 838857650 | 18930 | 18930 | 18930 | 18930 | 47 |
| 411 | 20230713 | 121800 | 837967940 | 18990 | 19000 | 19000 | 18980 | 198 |
| 412 | 20230713 | 121700 | 834208590 | 18990 | 18980 | 18990 | 18980 | 89 |
| 413 | 20230713 | 121600 | 832518570 | 18980 | 18990 | 18990 | 18930 | 182 |
| 414 | 20230713 | 121500 | 829066980 | 18990 | 18990 | 18990 | 18950 | 363 |
| 415 | 20230713 | 121400 | 822176010 | 18990 | 18920 | 18990 | 18920 | 333 |
| 416 | 20230713 | 121300 | 815867270 | 18920 | 18940 | 18940 | 18920 | 272 |
| 417 | 20230713 | 121200 | 810716950 | 18920 | 18930 | 18930 | 18910 | 242 |
| 418 | 20230713 | 121100 | 806137620 | 18930 | 18930 | 18930 | 18930 | 316 |
| 419 | 20230713 | 121000 | 800155740 | 18930 | 18930 | 18930 | 18930 | 114 |
| 420 | 20230713 | 120900 | 797997720 | 18930 | 18940 | 18940 | 18930 | 197 |
| 421 | 20230713 | 120800 | 794268160 | 18930 | 18930 | 18930 | 18930 | 43 |
| 422 | 20230713 | 120700 | 793454170 | 18930 | 18930 | 18940 | 18930 | 250 |
| 423 | 20230713 | 120600 | 788721240 | 18900 | 18940 | 18940 | 18900 | 66 |
| 424 | 20230713 | 120500 | 787473800 | 18900 | 18920 | 18940 | 18900 | 263 |
| 425 | 20230713 | 120400 | 782500330 | 18920 | 18910 | 18920 | 18910 | 72 |
| 426 | 20230713 | 120300 | 781138160 | 18920 | 18940 | 18940 | 18920 | 98 |
| 427 | 20230713 | 120200 | 779282480 | 18980 | 18910 | 18980 | 18900 | 220 |
| 428 | 20230713 | 120100 | 775114690 | 18900 | 18910 | 18910 | 18900 | 237 |
| 429 | 20230713 | 120000 | 770634900 | 18910 | 18910 | 18910 | 18910 | 4 |
| 430 | 20230713 | 115900 | 770559260 | 18910 | 18910 | 18920 | 18910 | 235 |
| 431 | 20230713 | 115800 | 766113870 | 18910 | 18920 | 18920 | 18910 | 99 |
| 432 | 20230713 | 115700 | 764241010 | 18920 | 18920 | 18920 | 18920 | 203 |
| 433 | 20230713 | 115600 | 760400250 | 18920 | 18920 | 18930 | 18920 | 100 |
| 434 | 20230713 | 115500 | 758508140 | 18920 | 18920 | 18930 | 18920 | 203 |
| 435 | 20230713 | 115400 | 754667340 | 18930 | 18940 | 18940 | 18920 | 22 |
| 436 | 20230713 | 115300 | 754250810 | 18990 | 18960 | 18990 | 18930 | 503 |
| 437 | 20230713 | 115200 | 744712300 | 18950 | 18930 | 18950 | 18930 | 176 |
| 438 | 20230713 | 115100 | 741378050 | 18930 | 18940 | 18950 | 18930 | 162 |
| 439 | 20230713 | 115000 | 738310550 | 18940 | 18940 | 18940 | 18940 | 126 |
| 440 | 20230713 | 114900 | 735924110 | 18950 | 18960 | 18980 | 18930 | 362 |
| 441 | 20230713 | 114800 | 729067080 | 18960 | 18940 | 18960 | 18940 | 238 |
| 442 | 20230713 | 114700 | 724556750 | 18940 | 18930 | 18950 | 18920 | 404 |
| 443 | 20230713 | 114600 | 716907260 | 18930 | 18930 | 18930 | 18930 | 48 |
| 444 | 20230713 | 114500 | 715998620 | 18920 | 18940 | 18940 | 18920 | 224 |
| 445 | 20230713 | 114400 | 711758330 | 18940 | 18940 | 18940 | 18940 | 24 |
| 446 | 20230713 | 114300 | 711303770 | 18940 | 18930 | 18940 | 18930 | 306 |
| 447 | 20230713 | 114200 | 705510310 | 18930 | 18930 | 18930 | 18930 | 86 |
| 448 | 20230713 | 114100 | 703882330 | 18930 | 18950 | 18950 | 18930 | 76 |
| 449 | 20230713 | 114000 | 702443040 | 18970 | 18950 | 18970 | 18940 | 225 |
| 450 | 20230713 | 113900 | 698179200 | 18950 | 18950 | 18950 | 18940 | 248 |
| 451 | 20230713 | 113800 | 693479670 | 18950 | 18960 | 18960 | 18950 | 111 |
| 452 | 20230713 | 113700 | 691376010 | 18950 | 18960 | 18960 | 18950 | 1025 |
| 453 | 20230713 | 113600 | 671942230 | 18960 | 18970 | 18970 | 18960 | 137 |
| 454 | 20230713 | 113500 | 669343370 | 18970 | 18970 | 18980 | 18960 | 197 |
| 455 | 20230713 | 113400 | 665605840 | 18970 | 18970 | 18970 | 18970 | 398 |
| 456 | 20230713 | 113300 | 658055780 | 18970 | 18970 | 18980 | 18960 | 63 |
| 457 | 20230713 | 113200 | 656860680 | 18960 | 18970 | 18990 | 18960 | 165 |
| 458 | 20230713 | 113100 | 653730150 | 18970 | 18960 | 18970 | 18960 | 103 |
| 459 | 20230713 | 113000 | 651777130 | 18960 | 18990 | 18990 | 18960 | 718 |
| 460 | 20230713 | 112900 | 638159880 | 18990 | 18990 | 18990 | 18980 | 136 |
| 461 | 20230713 | 112800 | 635577760 | 18990 | 18990 | 19000 | 18990 | 179 |
| 462 | 20230713 | 112700 | 632176920 | 19000 | 18990 | 19010 | 18990 | 92 |
| 463 | 20230713 | 112600 | 630428870 | 19000 | 19010 | 19010 | 19000 | 728 |
| 464 | 20230713 | 112500 | 616594260 | 19010 | 19000 | 19010 | 19000 | 31 |
| 465 | 20230713 | 112400 | 616005020 | 19010 | 19020 | 19030 | 19010 | 206 |
| 466 | 20230713 | 112300 | 612088480 | 19020 | 19020 | 19030 | 19010 | 86 |
| 467 | 20230713 | 112200 | 610452730 | 19020 | 19040 | 19040 | 19020 | 622 |
| 468 | 20230713 | 112100 | 598615080 | 19030 | 19040 | 19040 | 19030 | 84 |
| 469 | 20230713 | 112000 | 597015810 | 19040 | 19040 | 19050 | 19040 | 439 |
| 470 | 20230713 | 111900 | 588657000 | 19040 | 19040 | 19050 | 19040 | 67 |
| 471 | 20230713 | 111800 | 587381210 | 19050 | 19070 | 19070 | 19050 | 2133 |
| 472 | 20230713 | 111700 | 546728410 | 19060 | 19070 | 19080 | 19060 | 162 |
| 473 | 20230713 | 111600 | 543638660 | 19080 | 19070 | 19080 | 19070 | 214 |
| 474 | 20230713 | 111500 | 539557550 | 19070 | 19080 | 19090 | 19070 | 156 |
| 475 | 20230713 | 111400 | 536580340 | 19070 | 19080 | 19090 | 19070 | 311 |
| 476 | 20230713 | 111300 | 530647430 | 19080 | 19070 | 19080 | 19070 | 230 |
| 477 | 20230713 | 111200 | 526259860 | 19070 | 19100 | 19100 | 19060 | 2174 |
| 478 | 20230713 | 111100 | 484742150 | 19100 | 19100 | 19110 | 19100 | 50 |
| 479 | 20230713 | 111000 | 483787040 | 19110 | 19110 | 19110 | 19100 | 237 |
| 480 | 20230713 | 110900 | 479259440 | 19110 | 19110 | 19110 | 19110 | 79 |
| 481 | 20230713 | 110800 | 477749750 | 19100 | 19110 | 19110 | 19100 | 376 |
| 482 | 20230713 | 110700 | 470565080 | 19120 | 19110 | 19120 | 19110 | 23 |
| 483 | 20230713 | 110600 | 470125450 | 19110 | 19110 | 19110 | 19110 | 291 |
| 484 | 20230713 | 110500 | 464564440 | 19110 | 19110 | 19110 | 19110 | 13 |
| 485 | 20230713 | 110400 | 464316010 | 19110 | 19110 | 19110 | 19110 | 94 |
| 486 | 20230713 | 110300 | 462519670 | 19110 | 19110 | 19110 | 19110 | 79 |
| 487 | 20230713 | 110200 | 461009980 | 19110 | 19110 | 19110 | 19110 | 17 |
| 488 | 20230713 | 110100 | 460685110 | 19110 | 19110 | 19120 | 19110 | 91 |
| 489 | 20230713 | 110000 | 458946030 | 19110 | 19110 | 19110 | 19110 | 21 |
| 490 | 20230713 | 105900 | 458544720 | 19110 | 19110 | 19110 | 19110 | 100 |
| 491 | 20230713 | 105800 | 456633720 | 19110 | 19110 | 19120 | 19110 | 198 |
| 492 | 20230713 | 105700 | 452849430 | 19110 | 19110 | 19110 | 19110 | 105 |
| 493 | 20230713 | 105600 | 450842880 | 19110 | 19110 | 19110 | 19110 | 209 |
| 494 | 20230713 | 105500 | 446848890 | 19110 | 19100 | 19110 | 19100 | 291 |
| 495 | 20230713 | 105400 | 441287990 | 19100 | 19100 | 19100 | 19100 | 67 |
| 496 | 20230713 | 105300 | 440008290 | 19100 | 19100 | 19110 | 19100 | 226 |
| 497 | 20230713 | 105200 | 435690190 | 19100 | 19100 | 19110 | 19100 | 104 |
| 498 | 20230713 | 105100 | 433703690 | 19100 | 19100 | 19110 | 19100 | 296 |
| 499 | 20230713 | 105000 | 428050070 | 19100 | 19100 | 19100 | 19100 | 39 |
| 500 | 20230713 | 104900 | 427305170 | 19100 | 19100 | 19100 | 19100 | 43 |
| 501 | 20230713 | 104800 | 426483870 | 19100 | 19100 | 19100 | 19100 | 84 |
| 502 | 20230713 | 104700 | 424879470 | 19100 | 19100 | 19100 | 19100 | 41 |
| 503 | 20230713 | 104600 | 424096370 | 19100 | 19100 | 19100 | 19100 | 37 |
| 504 | 20230713 | 104500 | 423389670 | 19100 | 19100 | 19100 | 19100 | 25 |
| 505 | 20230713 | 104400 | 422912170 | 19100 | 19100 | 19100 | 19100 | 60 |
| 506 | 20230713 | 104300 | 421766170 | 19100 | 19090 | 19100 | 19080 | 60 |
| 507 | 20230713 | 104200 | 420620840 | 19110 | 19100 | 19110 | 19080 | 156 |
| 508 | 20230713 | 104100 | 417640860 | 19100 | 19100 | 19100 | 19100 | 100 |
| 509 | 20230713 | 104000 | 415730860 | 19100 | 19100 | 19110 | 19100 | 341 |
| 510 | 20230713 | 103900 | 409217650 | 19100 | 19100 | 19100 | 19100 | 28 |
| 511 | 20230713 | 103800 | 408682850 | 19100 | 19100 | 19100 | 19100 | 28 |
| 512 | 20230713 | 103700 | 408148050 | 19100 | 19110 | 19110 | 19100 | 67 |
| 513 | 20230713 | 103600 | 406867900 | 19110 | 19110 | 19110 | 19110 | 27 |
| 514 | 20230713 | 103500 | 406351930 | 19110 | 19100 | 19110 | 19100 | 126 |
| 515 | 20230713 | 103400 | 403944140 | 19100 | 19120 | 19120 | 19100 | 103 |
| 516 | 20230713 | 103300 | 401975250 | 19120 | 19100 | 19130 | 19100 | 99 |
| 517 | 20230713 | 103200 | 400082810 | 19100 | 19120 | 19120 | 19100 | 388 |
| 518 | 20230713 | 103100 | 392664770 | 19120 | 19120 | 19120 | 19120 | 26 |
| 519 | 20230713 | 103000 | 392167650 | 19120 | 19110 | 19130 | 19100 | 98 |
| 520 | 20230713 | 102900 | 390294260 | 19100 | 19110 | 19120 | 19100 | 285 |
| 521 | 20230713 | 102800 | 384848020 | 19110 | 19100 | 19110 | 19100 | 91 |
| 522 | 20230713 | 102700 | 383109280 | 19100 | 19100 | 19110 | 19100 | 73 |
| 523 | 20230713 | 102600 | 381714560 | 19100 | 19100 | 19110 | 19100 | 28 |
| 524 | 20230713 | 102500 | 381179740 | 19100 | 19110 | 19110 | 19100 | 91 |
| 525 | 20230713 | 102400 | 379441140 | 19100 | 19100 | 19110 | 19100 | 25 |
| 526 | 20230713 | 102300 | 378963620 | 19100 | 19100 | 19110 | 19100 | 38 |
| 527 | 20230713 | 102200 | 378237800 | 19100 | 19100 | 19110 | 19100 | 36 |
| 528 | 20230713 | 102100 | 377550180 | 19110 | 19060 | 19110 | 19060 | 695 |
| 529 | 20230713 | 102000 | 364282820 | 19060 | 19060 | 19070 | 19060 | 556 |
| 530 | 20230713 | 101900 | 353685440 | 19070 | 19060 | 19070 | 19060 | 335 |
| 531 | 20230713 | 101800 | 347300320 | 19060 | 19060 | 19070 | 19060 | 198 |
| 532 | 20230713 | 101700 | 343526420 | 19070 | 19070 | 19070 | 19060 | 178 |
| 533 | 20230713 | 101600 | 340132170 | 19070 | 19110 | 19110 | 19060 | 1580 |
| 534 | 20230713 | 101500 | 309969380 | 19110 | 19110 | 19120 | 19110 | 88 |
| 535 | 20230713 | 101400 | 308287130 | 19110 | 19100 | 19110 | 19100 | 59 |
| 536 | 20230713 | 101300 | 307159960 | 19110 | 19120 | 19120 | 19100 | 35 |
| 537 | 20230713 | 101200 | 306491320 | 19110 | 19100 | 19120 | 19100 | 178 |
| 538 | 20230713 | 101100 | 303089920 | 19100 | 19110 | 19120 | 19100 | 112 |
| 539 | 20230713 | 101000 | 300949720 | 19110 | 19120 | 19130 | 19110 | 1107 |
| 540 | 20230713 | 100900 | 279783930 | 19120 | 19120 | 19130 | 19120 | 67 |
| 541 | 20230713 | 100800 | 278502860 | 19130 | 19110 | 19130 | 19110 | 341 |
| 542 | 20230713 | 100700 | 271981770 | 19110 | 19110 | 19120 | 19110 | 16 |
| 543 | 20230713 | 100600 | 271675990 | 19110 | 19110 | 19120 | 19110 | 222 |
| 544 | 20230713 | 100500 | 267433550 | 19120 | 19110 | 19120 | 19110 | 11 |
| 545 | 20230713 | 100400 | 267223310 | 19110 | 19110 | 19110 | 19100 | 52 |
| 546 | 20230713 | 100300 | 266229630 | 19100 | 19100 | 19110 | 19100 | 46 |
| 547 | 20230713 | 100200 | 265350700 | 19100 | 19100 | 19110 | 19100 | 101 |
| 548 | 20230713 | 100100 | 263420680 | 19110 | 19110 | 19110 | 19100 | 31 |
| 549 | 20230713 | 100000 | 262828350 | 19110 | 19110 | 19110 | 19100 | 20 |
| 550 | 20230713 | 095900 | 262446160 | 19100 | 19110 | 19110 | 19100 | 203 |
| 551 | 20230713 | 095800 | 258568800 | 19110 | 19100 | 19110 | 19100 | 5 |
| 552 | 20230713 | 095700 | 258473280 | 19110 | 19110 | 19110 | 19100 | 12 |
| 553 | 20230713 | 095600 | 258244050 | 19100 | 19110 | 19120 | 19100 | 103 |
| 554 | 20230713 | 095500 | 256275760 | 19110 | 19130 | 19130 | 19110 | 165 |
| 555 | 20230713 | 095400 | 253122000 | 19120 | 19110 | 19130 | 19110 | 27 |
| 556 | 20230713 | 095300 | 252605780 | 19110 | 19140 | 19140 | 19110 | 13 |
| 557 | 20230713 | 095200 | 252357280 | 19130 | 19100 | 19130 | 19100 | 190 |
| 558 | 20230713 | 095100 | 248725410 | 19090 | 19100 | 19100 | 19090 | 23 |
| 559 | 20230713 | 095000 | 248286200 | 19100 | 19100 | 19100 | 19090 | 94 |
| 560 | 20230713 | 094900 | 246490890 | 19100 | 19090 | 19100 | 19090 | 79 |
| 561 | 20230713 | 094800 | 244982030 | 19100 | 19070 | 19100 | 19070 | 23 |
| 562 | 20230713 | 094700 | 244543050 | 19070 | 19070 | 19070 | 19060 | 27 |
| 563 | 20230713 | 094600 | 244028170 | 19060 | 19120 | 19140 | 19060 | 260 |
| 564 | 20230713 | 094500 | 239057710 | 19120 | 19110 | 19130 | 19060 | 200 |
| 565 | 20230713 | 094400 | 235237050 | 19120 | 19060 | 19120 | 19060 | 142 |
| 566 | 20230713 | 094300 | 232526210 | 19070 | 19130 | 19130 | 19070 | 4 |
| 567 | 20230713 | 094200 | 232449810 | 19130 | 19090 | 19140 | 19090 | 492 |
| 568 | 20230713 | 094100 | 223044690 | 19090 | 19060 | 19090 | 19060 | 593 |
| 569 | 20230713 | 094000 | 211733990 | 19070 | 19070 | 19070 | 19060 | 7 |
| 570 | 20230713 | 093900 | 211600530 | 19070 | 19070 | 19070 | 19060 | 10 |
| 571 | 20230713 | 093800 | 211409910 | 19060 | 19050 | 19070 | 19040 | 382 |
| 572 | 20230713 | 093700 | 204129180 | 19040 | 19030 | 19050 | 19020 | 61 |
| 573 | 20230713 | 093600 | 202968030 | 19030 | 19040 | 19040 | 19030 | 57 |
| 574 | 20230713 | 093500 | 201882780 | 19050 | 19050 | 19050 | 19040 | 24 |
| 575 | 20230713 | 093400 | 201425710 | 19050 | 19050 | 19050 | 19040 | 83 |
| 576 | 20230713 | 093300 | 199845140 | 19040 | 19030 | 19040 | 19020 | 890 |
| 577 | 20230713 | 093200 | 182904490 | 19030 | 19030 | 19030 | 19020 | 331 |
| 578 | 20230713 | 093100 | 176605640 | 19020 | 19030 | 19030 | 19010 | 240 |
| 579 | 20230713 | 093000 | 172040770 | 19020 | 19020 | 19030 | 19020 | 40 |
| 580 | 20230713 | 092900 | 171279770 | 19010 | 19010 | 19030 | 19000 | 94 |
| 581 | 20230713 | 092800 | 169491560 | 19010 | 19030 | 19030 | 18940 | 1992 |
| 582 | 20230713 | 092700 | 131668890 | 19020 | 19020 | 19030 | 19020 | 73 |
| 583 | 20230713 | 092600 | 130280420 | 19020 | 19020 | 19030 | 19020 | 12 |
| 584 | 20230713 | 092500 | 130052150 | 19020 | 19020 | 19030 | 19020 | 25 |
| 585 | 20230713 | 092400 | 129576630 | 19030 | 19020 | 19030 | 19020 | 11 |
| 586 | 20230713 | 092300 | 129367310 | 19020 | 19020 | 19030 | 19020 | 560 |
| 587 | 20230713 | 092200 | 118715100 | 19020 | 19020 | 19020 | 19020 | 107 |
| 588 | 20230713 | 092100 | 116679960 | 19020 | 19020 | 19020 | 19010 | 77 |
| 589 | 20230713 | 092000 | 115215500 | 19020 | 18950 | 19030 | 18950 | 196 |
| 590 | 20230713 | 091900 | 111494320 | 18980 | 19030 | 19030 | 18970 | 127 |
| 591 | 20230713 | 091800 | 109083460 | 19030 | 19020 | 19030 | 18980 | 228 |
| 592 | 20230713 | 091700 | 104748750 | 19020 | 19000 | 19030 | 19000 | 35 |
| 593 | 20230713 | 091600 | 104083350 | 18990 | 18990 | 18990 | 18980 | 23 |
| 594 | 20230713 | 091500 | 103646600 | 18950 | 18960 | 18960 | 18950 | 88 |
| 595 | 20230713 | 091400 | 101978780 | 18940 | 18940 | 18940 | 18940 | 0 |
| 596 | 20230713 | 091300 | 101978780 | 18940 | 18940 | 18940 | 18940 | 7 |
| 597 | 20230713 | 091200 | 101846200 | 18910 | 19040 | 19060 | 18910 | 401 |
| 598 | 20230713 | 091100 | 94220380 | 19010 | 19050 | 19050 | 19000 | 264 |
| 599 | 20230713 | 091000 | 89199940 | 19060 | 19070 | 19070 | 19060 | 220 |
| 600 | 20230713 | 090900 | 85006690 | 19060 | 19060 | 19070 | 19060 | 196 |
| 601 | 20230713 | 090800 | 81270660 | 19050 | 19060 | 19060 | 19020 | 400 |
| 602 | 20230713 | 090700 | 73651870 | 19060 | 19070 | 19070 | 19060 | 209 |
| 603 | 20230713 | 090600 | 69667820 | 19070 | 19070 | 19070 | 19060 | 109 |
| 604 | 20230713 | 090500 | 67589210 | 19070 | 19090 | 19140 | 19070 | 131 |
| 605 | 20230713 | 090400 | 65086670 | 19090 | 19090 | 19090 | 19090 | 3 |
| 606 | 20230713 | 090300 | 65029400 | 19190 | 19220 | 19230 | 19190 | 237 |
| 607 | 20230713 | 090200 | 60478780 | 19230 | 19070 | 19240 | 19070 | 2918 |
| 608 | 20230713 | 090100 | 4692650 | 19080 | 19080 | 19080 | 19070 | 22 |
| 609 | 20230713 | 090000 | 4273010 | 18990 | 19100 | 19100 | 18990 | 224 |