32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 3 | 20230713 | 190300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 4 | 20230713 | 190200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 5 | 20230713 | 190100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 6 | 20230713 | 190000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 7 | 20230713 | 185900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 8 | 20230713 | 185800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 9 | 20230713 | 185700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 10 | 20230713 | 185600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 11 | 20230713 | 185500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 12 | 20230713 | 185400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 13 | 20230713 | 185300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 14 | 20230713 | 185200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 15 | 20230713 | 185100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 16 | 20230713 | 185000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 17 | 20230713 | 184900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 18 | 20230713 | 184800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 19 | 20230713 | 184700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 20 | 20230713 | 184600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 21 | 20230713 | 184500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 22 | 20230713 | 184400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 23 | 20230713 | 184300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 24 | 20230713 | 184200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 25 | 20230713 | 184100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 26 | 20230713 | 184000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 27 | 20230713 | 183900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 28 | 20230713 | 183800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 29 | 20230713 | 183700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 30 | 20230713 | 183600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 31 | 20230713 | 183500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 32 | 20230713 | 183400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 33 | 20230713 | 183300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 34 | 20230713 | 183200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 35 | 20230713 | 183100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 36 | 20230713 | 183000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 37 | 20230713 | 182900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 38 | 20230713 | 182800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 39 | 20230713 | 182700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 40 | 20230713 | 182600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 41 | 20230713 | 182500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 42 | 20230713 | 182400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 43 | 20230713 | 182300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 44 | 20230713 | 182200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 45 | 20230713 | 182100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 46 | 20230713 | 182000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 47 | 20230713 | 181900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 48 | 20230713 | 181800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 49 | 20230713 | 181700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 50 | 20230713 | 181600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 51 | 20230713 | 181500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 52 | 20230713 | 181400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 53 | 20230713 | 181300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 54 | 20230713 | 181200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 55 | 20230713 | 181100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 56 | 20230713 | 181000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 57 | 20230713 | 180900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 58 | 20230713 | 180800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 59 | 20230713 | 180700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 60 | 20230713 | 180600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 61 | 20230713 | 180500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 62 | 20230713 | 180400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 63 | 20230713 | 180300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 64 | 20230713 | 180200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 65 | 20230713 | 180100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 66 | 20230713 | 180000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 67 | 20230713 | 175900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 68 | 20230713 | 175800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 69 | 20230713 | 175700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 70 | 20230713 | 175600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 71 | 20230713 | 175500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 72 | 20230713 | 175400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 73 | 20230713 | 175300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 74 | 20230713 | 175200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 75 | 20230713 | 175100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 76 | 20230713 | 175000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 77 | 20230713 | 174900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 78 | 20230713 | 174800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 79 | 20230713 | 174700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 80 | 20230713 | 174600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 81 | 20230713 | 174500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 82 | 20230713 | 174400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 83 | 20230713 | 174300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 84 | 20230713 | 174200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 85 | 20230713 | 174100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 86 | 20230713 | 174000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 87 | 20230713 | 173900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 88 | 20230713 | 173800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 89 | 20230713 | 173700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 90 | 20230713 | 173600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 91 | 20230713 | 173500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 92 | 20230713 | 173400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 93 | 20230713 | 173300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 94 | 20230713 | 173200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 95 | 20230713 | 173100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 96 | 20230713 | 173000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 97 | 20230713 | 172900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 98 | 20230713 | 172800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 99 | 20230713 | 172700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 100 | 20230713 | 172600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 101 | 20230713 | 172500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 102 | 20230713 | 172400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 103 | 20230713 | 172300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 104 | 20230713 | 172200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 105 | 20230713 | 172100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 106 | 20230713 | 172000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 107 | 20230713 | 171900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 108 | 20230713 | 171800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 109 | 20230713 | 171700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 110 | 20230713 | 171600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 111 | 20230713 | 171500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 112 | 20230713 | 171400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 113 | 20230713 | 171300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 114 | 20230713 | 171200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 115 | 20230713 | 171100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 116 | 20230713 | 171000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 117 | 20230713 | 170900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 118 | 20230713 | 170800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 119 | 20230713 | 170700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 120 | 20230713 | 170600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 121 | 20230713 | 170500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 122 | 20230713 | 170400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 123 | 20230713 | 170300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 124 | 20230713 | 170200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 125 | 20230713 | 170100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 126 | 20230713 | 170000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 127 | 20230713 | 165900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 128 | 20230713 | 165800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 129 | 20230713 | 165700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 130 | 20230713 | 165600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 131 | 20230713 | 165500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 132 | 20230713 | 165400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 133 | 20230713 | 165300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 134 | 20230713 | 165200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 135 | 20230713 | 165100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 136 | 20230713 | 165000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 137 | 20230713 | 164900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 138 | 20230713 | 164800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 139 | 20230713 | 164700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 140 | 20230713 | 164600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 141 | 20230713 | 164500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 142 | 20230713 | 164400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 143 | 20230713 | 164300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 144 | 20230713 | 164200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 145 | 20230713 | 164100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 146 | 20230713 | 164000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 147 | 20230713 | 163900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 148 | 20230713 | 163800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 149 | 20230713 | 163700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 150 | 20230713 | 163600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 151 | 20230713 | 163500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 152 | 20230713 | 163400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 153 | 20230713 | 163300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 154 | 20230713 | 163200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 155 | 20230713 | 163100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 156 | 20230713 | 163000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 157 | 20230713 | 162900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 158 | 20230713 | 162800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 159 | 20230713 | 162700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 160 | 20230713 | 162600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 161 | 20230713 | 162500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 162 | 20230713 | 162400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 163 | 20230713 | 162300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 164 | 20230713 | 162200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 165 | 20230713 | 162100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 166 | 20230713 | 162000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 167 | 20230713 | 161900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 168 | 20230713 | 161800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 169 | 20230713 | 161700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 170 | 20230713 | 161600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 171 | 20230713 | 161500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 172 | 20230713 | 161400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 173 | 20230713 | 161300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 174 | 20230713 | 161200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 175 | 20230713 | 161100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 176 | 20230713 | 161000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 177 | 20230713 | 160900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 178 | 20230713 | 160800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 179 | 20230713 | 160700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 180 | 20230713 | 160600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 181 | 20230713 | 160500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 182 | 20230713 | 160400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 183 | 20230713 | 160300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 184 | 20230713 | 160200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 185 | 20230713 | 160100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 186 | 20230713 | 160000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 187 | 20230713 | 155900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 188 | 20230713 | 155800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 189 | 20230713 | 155700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 190 | 20230713 | 155600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 191 | 20230713 | 155500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 192 | 20230713 | 155400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 193 | 20230713 | 155300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 194 | 20230713 | 155200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 195 | 20230713 | 155100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 196 | 20230713 | 155000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 197 | 20230713 | 154900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 198 | 20230713 | 154800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 199 | 20230713 | 154700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 200 | 20230713 | 154600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 201 | 20230713 | 154500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 202 | 20230713 | 154400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 203 | 20230713 | 154300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 204 | 20230713 | 154200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 205 | 20230713 | 154100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 206 | 20230713 | 154000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 207 | 20230713 | 153900 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 208 | 20230713 | 153800 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 209 | 20230713 | 153700 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 210 | 20230713 | 153600 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 211 | 20230713 | 153500 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 212 | 20230713 | 153400 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 213 | 20230713 | 153300 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 214 | 20230713 | 153200 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 215 | 20230713 | 153100 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 216 | 20230713 | 153000 | 1382998190 | 11990 | 11990 | 11990 | 11990 | 2450 |
| 217 | 20230713 | 152900 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 218 | 20230713 | 152800 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 219 | 20230713 | 152700 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 220 | 20230713 | 152600 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 221 | 20230713 | 152500 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 222 | 20230713 | 152400 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 223 | 20230713 | 152300 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 224 | 20230713 | 152200 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 225 | 20230713 | 152100 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 226 | 20230713 | 152000 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 0 |
| 227 | 20230713 | 151900 | 1353622690 | 12020 | 12020 | 12020 | 12020 | 234 |
| 228 | 20230713 | 151800 | 1350810010 | 12000 | 12000 | 12000 | 12000 | 55 |
| 229 | 20230713 | 151700 | 1350150010 | 12000 | 12000 | 12000 | 12000 | 2 |
| 230 | 20230713 | 151600 | 1350126010 | 11990 | 11990 | 11990 | 11990 | 0 |
| 231 | 20230713 | 151500 | 1350126010 | 11990 | 11990 | 11990 | 11990 | 1 |
| 232 | 20230713 | 151400 | 1350114020 | 11990 | 11990 | 11990 | 11990 | 0 |
| 233 | 20230713 | 151300 | 1350114020 | 11990 | 11990 | 11990 | 11990 | 0 |
| 234 | 20230713 | 151200 | 1350114020 | 11990 | 11990 | 11990 | 11990 | 296 |
| 235 | 20230713 | 151100 | 1346564980 | 11990 | 11970 | 11990 | 11970 | 882 |
| 236 | 20230713 | 151000 | 1336003180 | 11960 | 11960 | 11960 | 11960 | 0 |
| 237 | 20230713 | 150900 | 1336003180 | 11960 | 11960 | 11960 | 11960 | 0 |
| 238 | 20230713 | 150800 | 1336003180 | 11960 | 11970 | 11970 | 11960 | 400 |
| 239 | 20230713 | 150700 | 1331218880 | 11960 | 12000 | 12000 | 11960 | 194 |
| 240 | 20230713 | 150600 | 1328894270 | 12020 | 12000 | 12020 | 12000 | 68 |
| 241 | 20230713 | 150500 | 1328077270 | 12010 | 12020 | 12020 | 12010 | 240 |
| 242 | 20230713 | 150400 | 1325194860 | 12030 | 12030 | 12030 | 12030 | 1 |
| 243 | 20230713 | 150300 | 1325182830 | 12030 | 12030 | 12030 | 12030 | 50 |
| 244 | 20230713 | 150200 | 1324581330 | 12030 | 12010 | 12030 | 12010 | 413 |
| 245 | 20230713 | 150100 | 1319614480 | 12010 | 12010 | 12010 | 12010 | 0 |
| 246 | 20230713 | 150000 | 1319614480 | 12010 | 12010 | 12010 | 12010 | 0 |
| 247 | 20230713 | 145900 | 1319614480 | 12010 | 12010 | 12010 | 12010 | 1 |
| 248 | 20230713 | 145800 | 1319602470 | 12010 | 12010 | 12010 | 12010 | 0 |
| 249 | 20230713 | 145700 | 1319602470 | 12010 | 12010 | 12020 | 12010 | 32 |
| 250 | 20230713 | 145600 | 1319217850 | 12020 | 12020 | 12020 | 12020 | 0 |
| 251 | 20230713 | 145500 | 1319217850 | 12020 | 12020 | 12020 | 12020 | 5 |
| 252 | 20230713 | 145400 | 1319157750 | 12020 | 12020 | 12020 | 12020 | 2 |
| 253 | 20230713 | 145300 | 1319133710 | 12010 | 12010 | 12010 | 12010 | 382 |
| 254 | 20230713 | 145200 | 1314545890 | 12010 | 12000 | 12010 | 12000 | 5 |
| 255 | 20230713 | 145100 | 1314485880 | 12000 | 12010 | 12010 | 12000 | 103 |
| 256 | 20230713 | 145000 | 1313248920 | 12010 | 12010 | 12010 | 12010 | 4 |
| 257 | 20230713 | 144900 | 1313200880 | 12010 | 12010 | 12010 | 12010 | 107 |
| 258 | 20230713 | 144800 | 1311915810 | 12010 | 12010 | 12010 | 12010 | 0 |
| 259 | 20230713 | 144700 | 1311915810 | 12010 | 12010 | 12010 | 12010 | 0 |
| 260 | 20230713 | 144600 | 1311915810 | 12010 | 12010 | 12010 | 12010 | 0 |
| 261 | 20230713 | 144500 | 1311915810 | 12010 | 12000 | 12010 | 12000 | 415 |
| 262 | 20230713 | 144400 | 1306932720 | 12000 | 12000 | 12000 | 12000 | 84 |
| 263 | 20230713 | 144300 | 1305924720 | 12000 | 12000 | 12000 | 12000 | 0 |
| 264 | 20230713 | 144200 | 1305924720 | 12000 | 12000 | 12000 | 12000 | 392 |
| 265 | 20230713 | 144100 | 1301220720 | 11970 | 11970 | 11970 | 11970 | 719 |
| 266 | 20230713 | 144000 | 1292614290 | 11970 | 11990 | 11990 | 11960 | 1381 |
| 267 | 20230713 | 143900 | 1276081460 | 11990 | 11990 | 11990 | 11990 | 0 |
| 268 | 20230713 | 143800 | 1276081460 | 11990 | 11990 | 11990 | 11990 | 577 |
| 269 | 20230713 | 143700 | 1269163230 | 11990 | 11990 | 11990 | 11990 | 700 |
| 270 | 20230713 | 143600 | 1260770230 | 11990 | 11990 | 11990 | 11990 | 118 |
| 271 | 20230713 | 143500 | 1259355410 | 11990 | 11990 | 11990 | 11990 | 0 |
| 272 | 20230713 | 143400 | 1259355410 | 11990 | 12000 | 12000 | 11990 | 10 |
| 273 | 20230713 | 143300 | 1259235500 | 12000 | 12000 | 12000 | 12000 | 0 |
| 274 | 20230713 | 143200 | 1259235500 | 12000 | 12000 | 12000 | 12000 | 844 |
| 275 | 20230713 | 143100 | 1249107500 | 12010 | 12030 | 12030 | 12010 | 191 |
| 276 | 20230713 | 143000 | 1246812860 | 12040 | 12040 | 12040 | 12040 | 100 |
| 277 | 20230713 | 142900 | 1245608860 | 12040 | 12040 | 12040 | 12040 | 40 |
| 278 | 20230713 | 142800 | 1245127260 | 12030 | 12030 | 12030 | 12030 | 1 |
| 279 | 20230713 | 142700 | 1245115230 | 12040 | 12040 | 12040 | 12040 | 0 |
| 280 | 20230713 | 142600 | 1245115230 | 12040 | 12040 | 12040 | 12040 | 0 |
| 281 | 20230713 | 142500 | 1245115230 | 12040 | 12030 | 12040 | 12030 | 425 |
| 282 | 20230713 | 142400 | 1239999920 | 12030 | 12030 | 12030 | 12030 | 0 |
| 283 | 20230713 | 142300 | 1239999920 | 12030 | 12030 | 12030 | 12030 | 1 |
| 284 | 20230713 | 142200 | 1239987890 | 12040 | 12040 | 12040 | 12040 | 1 |
| 285 | 20230713 | 142100 | 1239975850 | 12040 | 12040 | 12040 | 12040 | 0 |
| 286 | 20230713 | 142000 | 1239975850 | 12040 | 12040 | 12040 | 12040 | 0 |
| 287 | 20230713 | 141900 | 1239975850 | 12040 | 12030 | 12040 | 12030 | 2 |
| 288 | 20230713 | 141800 | 1239951780 | 12030 | 12030 | 12030 | 12030 | 319 |
| 289 | 20230713 | 141700 | 1236114210 | 12020 | 12020 | 12020 | 12020 | 2 |
| 290 | 20230713 | 141600 | 1236090170 | 12020 | 12020 | 12020 | 12020 | 71 |
| 291 | 20230713 | 141500 | 1235236750 | 12000 | 12010 | 12020 | 12000 | 238 |
| 292 | 20230713 | 141400 | 1232378460 | 12000 | 12000 | 12000 | 12000 | 93 |
| 293 | 20230713 | 141300 | 1231262460 | 12000 | 12000 | 12000 | 12000 | 107 |
| 294 | 20230713 | 141200 | 1229978460 | 12010 | 12010 | 12010 | 12010 | 0 |
| 295 | 20230713 | 141100 | 1229978460 | 12010 | 12010 | 12010 | 12010 | 52 |
| 296 | 20230713 | 141000 | 1229353940 | 12000 | 12020 | 12020 | 12000 | 848 |
| 297 | 20230713 | 140900 | 1219176060 | 12020 | 12020 | 12020 | 12020 | 5 |
| 298 | 20230713 | 140800 | 1219115960 | 12020 | 12020 | 12020 | 12020 | 1 |
| 299 | 20230713 | 140700 | 1219103940 | 12030 | 12030 | 12030 | 12030 | 3 |
| 300 | 20230713 | 140600 | 1219067850 | 12020 | 12020 | 12020 | 12020 | 0 |
| 301 | 20230713 | 140500 | 1219067850 | 12020 | 12020 | 12020 | 12020 | 50 |
| 302 | 20230713 | 140400 | 1218466850 | 12020 | 12020 | 12020 | 12020 | 0 |
| 303 | 20230713 | 140300 | 1218466850 | 12020 | 12020 | 12020 | 12020 | 0 |
| 304 | 20230713 | 140200 | 1218466850 | 12020 | 12020 | 12020 | 12020 | 235 |
| 305 | 20230713 | 140100 | 1215642150 | 12000 | 12000 | 12000 | 12000 | 0 |
| 306 | 20230713 | 140000 | 1215642150 | 12000 | 12000 | 12000 | 12000 | 0 |
| 307 | 20230713 | 135900 | 1215642150 | 12000 | 12000 | 12000 | 12000 | 424 |
| 308 | 20230713 | 135800 | 1210554150 | 12020 | 12020 | 12020 | 12020 | 11 |
| 309 | 20230713 | 135700 | 1210421930 | 12000 | 12000 | 12000 | 12000 | 0 |
| 310 | 20230713 | 135600 | 1210421930 | 12000 | 12000 | 12000 | 12000 | 58 |
| 311 | 20230713 | 135500 | 1209725930 | 11990 | 11990 | 11990 | 11990 | 385 |
| 312 | 20230713 | 135400 | 1205109780 | 11990 | 11990 | 11990 | 11990 | 100 |
| 313 | 20230713 | 135300 | 1203910780 | 12000 | 12000 | 12000 | 12000 | 0 |
| 314 | 20230713 | 135200 | 1203910780 | 12000 | 12000 | 12000 | 12000 | 1 |
| 315 | 20230713 | 135100 | 1203898780 | 12000 | 12000 | 12000 | 12000 | 2010 |
| 316 | 20230713 | 135000 | 1179778780 | 12000 | 12000 | 12000 | 12000 | 20 |
| 317 | 20230713 | 134900 | 1179538780 | 12000 | 12000 | 12000 | 12000 | 0 |
| 318 | 20230713 | 134800 | 1179538780 | 12000 | 12000 | 12000 | 12000 | 47 |
| 319 | 20230713 | 134700 | 1178974780 | 12000 | 12000 | 12000 | 12000 | 29 |
| 320 | 20230713 | 134600 | 1178626780 | 12000 | 12000 | 12000 | 12000 | 9 |
| 321 | 20230713 | 134500 | 1178518780 | 12000 | 11990 | 12000 | 11990 | 8 |
| 322 | 20230713 | 134400 | 1178422840 | 11990 | 11990 | 11990 | 11990 | 0 |
| 323 | 20230713 | 134300 | 1178422840 | 11990 | 11990 | 11990 | 11990 | 27 |
| 324 | 20230713 | 134200 | 1178099110 | 12000 | 11960 | 12000 | 11960 | 1038 |
| 325 | 20230713 | 134100 | 1165658630 | 11960 | 11960 | 11960 | 11960 | 100 |
| 326 | 20230713 | 134000 | 1164462630 | 11960 | 11960 | 11960 | 11960 | 1635 |
| 327 | 20230713 | 133900 | 1144908030 | 12000 | 12000 | 12000 | 12000 | 0 |
| 328 | 20230713 | 133800 | 1144908030 | 12000 | 12000 | 12000 | 12000 | 0 |
| 329 | 20230713 | 133700 | 1144908030 | 12000 | 12010 | 12010 | 12000 | 513 |
| 330 | 20230713 | 133600 | 1138751180 | 12030 | 12000 | 12030 | 12000 | 1794 |
| 331 | 20230713 | 133500 | 1117219960 | 11970 | 11990 | 11990 | 11970 | 542 |
| 332 | 20230713 | 133400 | 1110729780 | 12000 | 12000 | 12000 | 12000 | 53 |
| 333 | 20230713 | 133300 | 1110093780 | 12000 | 12000 | 12000 | 12000 | 52 |
| 334 | 20230713 | 133200 | 1109469780 | 12000 | 12000 | 12000 | 12000 | 290 |
| 335 | 20230713 | 133100 | 1105989780 | 12000 | 12000 | 12000 | 12000 | 10 |
| 336 | 20230713 | 133000 | 1105869780 | 12000 | 12000 | 12000 | 12000 | 250 |
| 337 | 20230713 | 132900 | 1102869780 | 12000 | 12000 | 12000 | 12000 | 0 |
| 338 | 20230713 | 132800 | 1102869780 | 12000 | 12000 | 12000 | 12000 | 0 |
| 339 | 20230713 | 132700 | 1102869780 | 12000 | 11980 | 12000 | 11980 | 92 |
| 340 | 20230713 | 132600 | 1101767390 | 11990 | 11990 | 11990 | 11990 | 10 |
| 341 | 20230713 | 132500 | 1101647490 | 11990 | 11990 | 11990 | 11990 | 1 |
| 342 | 20230713 | 132400 | 1101635500 | 11970 | 11970 | 11970 | 11970 | 6 |
| 343 | 20230713 | 132300 | 1101563680 | 11970 | 11970 | 11970 | 11970 | 0 |
| 344 | 20230713 | 132200 | 1101563680 | 11970 | 11970 | 11970 | 11970 | 0 |
| 345 | 20230713 | 132100 | 1101563680 | 11970 | 11970 | 11970 | 11970 | 129 |
| 346 | 20230713 | 132000 | 1100019550 | 11950 | 11950 | 11950 | 11950 | 0 |
| 347 | 20230713 | 131900 | 1100019550 | 11950 | 11960 | 11960 | 11950 | 200 |
| 348 | 20230713 | 131800 | 1097627560 | 11980 | 11980 | 11980 | 11980 | 67 |
| 349 | 20230713 | 131700 | 1096824900 | 11980 | 11980 | 11980 | 11980 | 15 |
| 350 | 20230713 | 131600 | 1096645200 | 11970 | 11970 | 11970 | 11970 | 66 |
| 351 | 20230713 | 131500 | 1095855180 | 11970 | 11970 | 11970 | 11970 | 1 |
| 352 | 20230713 | 131400 | 1095843210 | 11940 | 11940 | 11940 | 11940 | 0 |
| 353 | 20230713 | 131300 | 1095843210 | 11940 | 11970 | 11970 | 11940 | 234 |
| 354 | 20230713 | 131200 | 1093049160 | 11970 | 11950 | 11970 | 11940 | 562 |
| 355 | 20230713 | 131100 | 1086329810 | 11960 | 11960 | 11960 | 11960 | 0 |
| 356 | 20230713 | 131000 | 1086329810 | 11960 | 11970 | 11970 | 11960 | 67 |
| 357 | 20230713 | 130900 | 1085528480 | 11980 | 11980 | 11980 | 11980 | 0 |
| 358 | 20230713 | 130800 | 1085528480 | 11980 | 11980 | 11980 | 11980 | 0 |
| 359 | 20230713 | 130700 | 1085528480 | 11980 | 11990 | 11990 | 11980 | 2 |
| 360 | 20230713 | 130600 | 1085504510 | 11990 | 11990 | 11990 | 11990 | 3 |
| 361 | 20230713 | 130500 | 1085468540 | 11990 | 11970 | 11990 | 11970 | 234 |
| 362 | 20230713 | 130400 | 1082665620 | 11990 | 11990 | 11990 | 11990 | 0 |
| 363 | 20230713 | 130300 | 1082665620 | 11990 | 11990 | 11990 | 11990 | 41 |
| 364 | 20230713 | 130200 | 1082174030 | 11990 | 11990 | 11990 | 11990 | 31 |
| 365 | 20230713 | 130100 | 1081802340 | 11990 | 11990 | 11990 | 11990 | 4 |
| 366 | 20230713 | 130000 | 1081754380 | 12000 | 12000 | 12000 | 12000 | 0 |
| 367 | 20230713 | 125900 | 1081754380 | 12000 | 12000 | 12000 | 12000 | 0 |
| 368 | 20230713 | 125800 | 1081754380 | 12000 | 12000 | 12000 | 12000 | 0 |
| 369 | 20230713 | 125700 | 1081754380 | 12000 | 12000 | 12000 | 12000 | 200 |
| 370 | 20230713 | 125600 | 1079354380 | 12000 | 12000 | 12000 | 12000 | 1 |
| 371 | 20230713 | 125500 | 1079342380 | 12000 | 11930 | 12000 | 11930 | 1000 |
| 372 | 20230713 | 125400 | 1067359680 | 11930 | 11930 | 11930 | 11930 | 165 |
| 373 | 20230713 | 125300 | 1065391230 | 11920 | 11920 | 11920 | 11920 | 5 |
| 374 | 20230713 | 125200 | 1065331630 | 11930 | 11930 | 11930 | 11930 | 24 |
| 375 | 20230713 | 125100 | 1065045310 | 11930 | 11930 | 11930 | 11930 | 0 |
| 376 | 20230713 | 125000 | 1065045310 | 11930 | 11930 | 11930 | 11930 | 10 |
| 377 | 20230713 | 124900 | 1064926010 | 11920 | 11920 | 11920 | 11920 | 110 |
| 378 | 20230713 | 124800 | 1063614810 | 11920 | 11920 | 11920 | 11920 | 0 |
| 379 | 20230713 | 124700 | 1063614810 | 11920 | 11920 | 11920 | 11920 | 1 |
| 380 | 20230713 | 124600 | 1063602890 | 11930 | 11930 | 11930 | 11930 | 230 |
| 381 | 20230713 | 124500 | 1060858990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 382 | 20230713 | 124400 | 1060858990 | 11930 | 11930 | 11930 | 11930 | 0 |
| 383 | 20230713 | 124300 | 1060858990 | 11930 | 11930 | 11930 | 11930 | 9 |
| 384 | 20230713 | 124200 | 1060751620 | 11920 | 11930 | 11930 | 11920 | 65 |
| 385 | 20230713 | 124100 | 1059976360 | 11930 | 11920 | 11930 | 11920 | 243 |
| 386 | 20230713 | 124000 | 1057079790 | 11930 | 11930 | 11930 | 11930 | 600 |
| 387 | 20230713 | 123900 | 1049921790 | 11950 | 11950 | 11950 | 11950 | 15 |
| 388 | 20230713 | 123800 | 1049742540 | 11940 | 11940 | 11940 | 11940 | 330 |
| 389 | 20230713 | 123700 | 1045802340 | 11940 | 11940 | 11940 | 11940 | 88 |
| 390 | 20230713 | 123600 | 1044751620 | 11950 | 11950 | 11950 | 11950 | 0 |
| 391 | 20230713 | 123500 | 1044751620 | 11950 | 11950 | 11950 | 11950 | 300 |
| 392 | 20230713 | 123400 | 1041166620 | 11950 | 11940 | 11950 | 11940 | 102 |
| 393 | 20230713 | 123300 | 1039948730 | 11940 | 11940 | 11940 | 11940 | 0 |
| 394 | 20230713 | 123200 | 1039948730 | 11940 | 11940 | 11940 | 11940 | 0 |
| 395 | 20230713 | 123100 | 1039948730 | 11940 | 11940 | 11940 | 11940 | 1 |
| 396 | 20230713 | 123000 | 1039936790 | 11930 | 11930 | 11930 | 11930 | 0 |
| 397 | 20230713 | 122900 | 1039936790 | 11930 | 11930 | 11930 | 11930 | 100 |
| 398 | 20230713 | 122800 | 1038743790 | 11930 | 11940 | 11940 | 11930 | 110 |
| 399 | 20230713 | 122700 | 1037431370 | 11930 | 11930 | 11930 | 11930 | 0 |
| 400 | 20230713 | 122600 | 1037431370 | 11930 | 11930 | 11930 | 11930 | 0 |
| 401 | 20230713 | 122500 | 1037431370 | 11930 | 11930 | 11930 | 11930 | 0 |
| 402 | 20230713 | 122400 | 1037431370 | 11930 | 11920 | 11930 | 11920 | 456 |
| 403 | 20230713 | 122300 | 1031995070 | 11920 | 11920 | 11920 | 11920 | 32 |
| 404 | 20230713 | 122200 | 1031613630 | 11920 | 11920 | 11920 | 11920 | 0 |
| 405 | 20230713 | 122100 | 1031613630 | 11920 | 11930 | 11930 | 11920 | 1325 |
| 406 | 20230713 | 122000 | 1015812980 | 11970 | 11970 | 11970 | 11970 | 0 |
| 407 | 20230713 | 121900 | 1015812980 | 11970 | 11950 | 11970 | 11930 | 1212 |
| 408 | 20230713 | 121800 | 1001348700 | 11930 | 11940 | 11940 | 11930 | 24 |
| 409 | 20230713 | 121700 | 1001062190 | 11950 | 11950 | 11950 | 11950 | 1 |
| 410 | 20230713 | 121600 | 1001050240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 411 | 20230713 | 121500 | 1001050240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 412 | 20230713 | 121400 | 1001050240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 413 | 20230713 | 121300 | 1001050240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 414 | 20230713 | 121200 | 1001050240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 415 | 20230713 | 121100 | 1001050240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 416 | 20230713 | 121000 | 1001050240 | 11930 | 11960 | 11960 | 11920 | 1983 |
| 417 | 20230713 | 120900 | 977402250 | 11960 | 11960 | 11960 | 11960 | 5 |
| 418 | 20230713 | 120800 | 977342450 | 11960 | 11960 | 11960 | 11960 | 10 |
| 419 | 20230713 | 120700 | 977222850 | 11970 | 11970 | 11970 | 11970 | 70 |
| 420 | 20230713 | 120600 | 976384950 | 11970 | 11970 | 11970 | 11970 | 40 |
| 421 | 20230713 | 120500 | 975906150 | 11970 | 11980 | 11980 | 11970 | 356 |
| 422 | 20230713 | 120400 | 971643930 | 11980 | 11990 | 11990 | 11980 | 2954 |
| 423 | 20230713 | 120300 | 936248500 | 11990 | 11990 | 11990 | 11990 | 2 |
| 424 | 20230713 | 120200 | 936224520 | 11990 | 11990 | 11990 | 11990 | 30 |
| 425 | 20230713 | 120100 | 935864820 | 11990 | 11990 | 11990 | 11990 | 251 |
| 426 | 20230713 | 120000 | 932855330 | 12000 | 11990 | 12000 | 11990 | 565 |
| 427 | 20230713 | 115900 | 926075530 | 12000 | 12000 | 12000 | 12000 | 20 |
| 428 | 20230713 | 115800 | 925835530 | 12000 | 12010 | 12010 | 11990 | 336 |
| 429 | 20230713 | 115700 | 921803400 | 12020 | 12020 | 12020 | 12020 | 20 |
| 430 | 20230713 | 115600 | 921563000 | 12020 | 12020 | 12020 | 12020 | 1 |
| 431 | 20230713 | 115500 | 921550980 | 12020 | 12020 | 12020 | 12020 | 10 |
| 432 | 20230713 | 115400 | 921430780 | 12020 | 12020 | 12020 | 12020 | 10 |
| 433 | 20230713 | 115300 | 921310580 | 12020 | 12030 | 12030 | 12020 | 377 |
| 434 | 20230713 | 115200 | 916776290 | 12040 | 12040 | 12040 | 12040 | 0 |
| 435 | 20230713 | 115100 | 916776290 | 12040 | 12050 | 12050 | 12040 | 750 |
| 436 | 20230713 | 115000 | 907745540 | 12060 | 12060 | 12060 | 12060 | 969 |
| 437 | 20230713 | 114900 | 896059400 | 12070 | 12070 | 12070 | 12070 | 0 |
| 438 | 20230713 | 114800 | 896059400 | 12070 | 12070 | 12070 | 12070 | 30 |
| 439 | 20230713 | 114700 | 895697300 | 12070 | 12070 | 12070 | 12070 | 2 |
| 440 | 20230713 | 114600 | 895673160 | 12060 | 12060 | 12060 | 12060 | 1135 |
| 441 | 20230713 | 114500 | 881985060 | 12060 | 12060 | 12060 | 12060 | 0 |
| 442 | 20230713 | 114400 | 881985060 | 12060 | 12060 | 12060 | 12060 | 50 |
| 443 | 20230713 | 114300 | 881382060 | 12070 | 12070 | 12070 | 12070 | 0 |
| 444 | 20230713 | 114200 | 881382060 | 12070 | 12070 | 12070 | 12070 | 5 |
| 445 | 20230713 | 114100 | 881321710 | 12060 | 12060 | 12060 | 12060 | 20 |
| 446 | 20230713 | 114000 | 881080510 | 12070 | 12080 | 12080 | 12070 | 43 |
| 447 | 20230713 | 113900 | 880561120 | 12080 | 12080 | 12080 | 12080 | 0 |
| 448 | 20230713 | 113800 | 880561120 | 12080 | 12080 | 12080 | 12080 | 30 |
| 449 | 20230713 | 113700 | 880198720 | 12070 | 12070 | 12070 | 12070 | 0 |
| 450 | 20230713 | 113600 | 880198720 | 12070 | 12070 | 12070 | 12060 | 409 |
| 451 | 20230713 | 113500 | 875264070 | 12070 | 12070 | 12070 | 12070 | 0 |
| 452 | 20230713 | 113400 | 875264070 | 12070 | 12070 | 12070 | 12070 | 91 |
| 453 | 20230713 | 113300 | 874165700 | 12070 | 12070 | 12070 | 12070 | 7 |
| 454 | 20230713 | 113200 | 874081210 | 12100 | 12100 | 12100 | 12100 | 1 |
| 455 | 20230713 | 113100 | 874069110 | 12060 | 12060 | 12060 | 12060 | 0 |
| 456 | 20230713 | 113000 | 874069110 | 12060 | 12060 | 12060 | 12060 | 190 |
| 457 | 20230713 | 112900 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 458 | 20230713 | 112800 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 459 | 20230713 | 112700 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 460 | 20230713 | 112600 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 461 | 20230713 | 112500 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 462 | 20230713 | 112400 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 463 | 20230713 | 112300 | 871777710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 464 | 20230713 | 112200 | 871777710 | 12040 | 12040 | 12040 | 12040 | 4 |
| 465 | 20230713 | 112100 | 871729550 | 12040 | 12040 | 12040 | 12040 | 423 |
| 466 | 20230713 | 112000 | 866636630 | 12040 | 12070 | 12080 | 12040 | 3469 |
| 467 | 20230713 | 111900 | 824805740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 468 | 20230713 | 111800 | 824805740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 469 | 20230713 | 111700 | 824805740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 470 | 20230713 | 111600 | 824805740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 471 | 20230713 | 111500 | 824805740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 472 | 20230713 | 111400 | 824805740 | 12090 | 12090 | 12090 | 12090 | 723 |
| 473 | 20230713 | 111300 | 816064670 | 12090 | 12100 | 12100 | 12090 | 283 |
| 474 | 20230713 | 111200 | 812642380 | 12100 | 12100 | 12100 | 12100 | 83 |
| 475 | 20230713 | 111100 | 811638080 | 12100 | 12130 | 12130 | 12100 | 3734 |
| 476 | 20230713 | 111000 | 766390160 | 12140 | 12140 | 12140 | 12140 | 66 |
| 477 | 20230713 | 110900 | 765588920 | 12160 | 12160 | 12160 | 12160 | 50 |
| 478 | 20230713 | 110800 | 764980920 | 12160 | 12160 | 12160 | 12160 | 350 |
| 479 | 20230713 | 110700 | 760724920 | 12140 | 12130 | 12140 | 12130 | 514 |
| 480 | 20230713 | 110600 | 754487540 | 12120 | 12130 | 12130 | 12120 | 156 |
| 481 | 20230713 | 110500 | 752595910 | 12130 | 12150 | 12150 | 12130 | 46 |
| 482 | 20230713 | 110400 | 752037280 | 12170 | 12150 | 12170 | 12150 | 206 |
| 483 | 20230713 | 110300 | 749534250 | 12150 | 12150 | 12150 | 12150 | 1003 |
| 484 | 20230713 | 110200 | 737347800 | 12150 | 12150 | 12150 | 12140 | 167 |
| 485 | 20230713 | 110100 | 735319710 | 12150 | 12120 | 12150 | 12120 | 483 |
| 486 | 20230713 | 110000 | 729459870 | 12120 | 12120 | 12120 | 12120 | 156 |
| 487 | 20230713 | 105900 | 727569150 | 12110 | 12110 | 12110 | 12110 | 420 |
| 488 | 20230713 | 105800 | 722482950 | 12090 | 12100 | 12100 | 12090 | 1021 |
| 489 | 20230713 | 105700 | 710129620 | 12110 | 12110 | 12110 | 12110 | 40 |
| 490 | 20230713 | 105600 | 709645220 | 12110 | 12120 | 12120 | 12110 | 364 |
| 491 | 20230713 | 105500 | 705234730 | 12130 | 12130 | 12130 | 12120 | 269 |
| 492 | 20230713 | 105400 | 701973850 | 12130 | 12060 | 12130 | 12060 | 6198 |
| 493 | 20230713 | 105300 | 626976910 | 12060 | 12060 | 12060 | 12060 | 90 |
| 494 | 20230713 | 105200 | 625891510 | 12060 | 12060 | 12060 | 12060 | 254 |
| 495 | 20230713 | 105100 | 622828270 | 12060 | 12040 | 12060 | 12040 | 1577 |
| 496 | 20230713 | 105000 | 603823680 | 12040 | 12040 | 12040 | 12040 | 9 |
| 497 | 20230713 | 104900 | 603715320 | 12030 | 12030 | 12030 | 12030 | 21 |
| 498 | 20230713 | 104800 | 603462690 | 12030 | 12010 | 12030 | 12010 | 690 |
| 499 | 20230713 | 104700 | 595170480 | 12000 | 12010 | 12010 | 12000 | 3 |
| 500 | 20230713 | 104600 | 595134460 | 12000 | 11990 | 12000 | 11990 | 403 |
| 501 | 20230713 | 104500 | 590298470 | 12000 | 11990 | 12000 | 11990 | 16 |
| 502 | 20230713 | 104400 | 590106610 | 11980 | 11980 | 11980 | 11980 | 17 |
| 503 | 20230713 | 104300 | 589902950 | 11970 | 11960 | 11970 | 11960 | 92 |
| 504 | 20230713 | 104200 | 588802530 | 11960 | 11960 | 11960 | 11960 | 0 |
| 505 | 20230713 | 104100 | 588802530 | 11960 | 11960 | 11960 | 11960 | 0 |
| 506 | 20230713 | 104000 | 588802530 | 11960 | 11960 | 11960 | 11960 | 0 |
| 507 | 20230713 | 103900 | 588802530 | 11960 | 11960 | 11960 | 11960 | 0 |
| 508 | 20230713 | 103800 | 588802530 | 11960 | 11960 | 11960 | 11960 | 1 |
| 509 | 20230713 | 103700 | 588790570 | 11970 | 11970 | 11970 | 11970 | 100 |
| 510 | 20230713 | 103600 | 587593570 | 11970 | 11970 | 11970 | 11970 | 0 |
| 511 | 20230713 | 103500 | 587593570 | 11970 | 11970 | 11970 | 11970 | 0 |
| 512 | 20230713 | 103400 | 587593570 | 11970 | 11970 | 11970 | 11970 | 0 |
| 513 | 20230713 | 103300 | 587593570 | 11970 | 11970 | 11970 | 11970 | 0 |
| 514 | 20230713 | 103200 | 587593570 | 11970 | 11970 | 11970 | 11970 | 1 |
| 515 | 20230713 | 103100 | 587581600 | 11970 | 11920 | 11970 | 11920 | 1755 |
| 516 | 20230713 | 103000 | 566611390 | 11940 | 11940 | 11940 | 11940 | 0 |
| 517 | 20230713 | 102900 | 566611390 | 11940 | 11960 | 11960 | 11920 | 533 |
| 518 | 20230713 | 102800 | 560243270 | 11960 | 11960 | 11960 | 11960 | 31 |
| 519 | 20230713 | 102700 | 559872510 | 11960 | 11960 | 11960 | 11960 | 0 |
| 520 | 20230713 | 102600 | 559872510 | 11960 | 11930 | 11960 | 11930 | 25 |
| 521 | 20230713 | 102500 | 559573540 | 11930 | 11930 | 11930 | 11930 | 223 |
| 522 | 20230713 | 102400 | 556913150 | 11930 | 11930 | 11930 | 11930 | 0 |
| 523 | 20230713 | 102300 | 556913150 | 11930 | 11930 | 11930 | 11930 | 8 |
| 524 | 20230713 | 102200 | 556817710 | 11930 | 11930 | 11930 | 11930 | 222 |
| 525 | 20230713 | 102100 | 554169250 | 11930 | 11930 | 11930 | 11930 | 108 |
| 526 | 20230713 | 102000 | 552880810 | 11920 | 11920 | 11920 | 11920 | 0 |
| 527 | 20230713 | 101900 | 552880810 | 11920 | 11920 | 11920 | 11920 | 33 |
| 528 | 20230713 | 101800 | 552487450 | 11900 | 11960 | 11960 | 11900 | 473 |
| 529 | 20230713 | 101700 | 546841640 | 11960 | 11960 | 11960 | 11960 | 1 |
| 530 | 20230713 | 101600 | 546829680 | 11960 | 11980 | 11980 | 11950 | 46 |
| 531 | 20230713 | 101500 | 546279820 | 11990 | 11990 | 11990 | 11990 | 0 |
| 532 | 20230713 | 101400 | 546279820 | 11990 | 11990 | 11990 | 11990 | 18 |
| 533 | 20230713 | 101300 | 546064000 | 11990 | 11990 | 11990 | 11990 | 3 |
| 534 | 20230713 | 101200 | 546028030 | 11990 | 11990 | 11990 | 11990 | 5 |
| 535 | 20230713 | 101100 | 545968080 | 12000 | 11950 | 12000 | 11950 | 59 |
| 536 | 20230713 | 101000 | 545262980 | 11930 | 11930 | 11930 | 11930 | 200 |
| 537 | 20230713 | 100900 | 542876980 | 11930 | 11930 | 11930 | 11890 | 1451 |
| 538 | 20230713 | 100800 | 525588360 | 11930 | 11910 | 11930 | 11910 | 4 |
| 539 | 20230713 | 100700 | 525540680 | 11900 | 11930 | 11930 | 11900 | 272 |
| 540 | 20230713 | 100600 | 522298460 | 11930 | 11930 | 11930 | 11930 | 1 |
| 541 | 20230713 | 100500 | 522286530 | 11950 | 11940 | 11950 | 11940 | 100 |
| 542 | 20230713 | 100400 | 521091540 | 11910 | 11910 | 11910 | 11910 | 71 |
| 543 | 20230713 | 100300 | 520245930 | 11910 | 11910 | 11910 | 11910 | 131 |
| 544 | 20230713 | 100200 | 518685720 | 11910 | 11980 | 11980 | 11910 | 190 |
| 545 | 20230713 | 100100 | 516415610 | 11960 | 11960 | 11960 | 11960 | 400 |
| 546 | 20230713 | 100000 | 511631610 | 11960 | 11960 | 11960 | 11960 | 986 |
| 547 | 20230713 | 095900 | 499839050 | 11960 | 12000 | 12000 | 11960 | 145 |
| 548 | 20230713 | 095800 | 498104200 | 12010 | 12010 | 12010 | 12010 | 83 |
| 549 | 20230713 | 095700 | 497107370 | 12010 | 12020 | 12020 | 12010 | 11 |
| 550 | 20230713 | 095600 | 496975250 | 11960 | 11960 | 11960 | 11960 | 0 |
| 551 | 20230713 | 095500 | 496975250 | 11960 | 11990 | 11990 | 11960 | 3438 |
| 552 | 20230713 | 095400 | 455819270 | 11990 | 12040 | 12040 | 11980 | 1626 |
| 553 | 20230713 | 095300 | 436317240 | 12050 | 12050 | 12050 | 12050 | 0 |
| 554 | 20230713 | 095200 | 436317240 | 12050 | 12070 | 12070 | 12050 | 505 |
| 555 | 20230713 | 095100 | 430231930 | 11980 | 11980 | 11980 | 11980 | 0 |
| 556 | 20230713 | 095000 | 430231930 | 11980 | 12090 | 12090 | 11980 | 55 |
| 557 | 20230713 | 094900 | 429572170 | 12090 | 12010 | 12100 | 12010 | 1580 |
| 558 | 20230713 | 094800 | 410489840 | 12010 | 12010 | 12020 | 12010 | 157 |
| 559 | 20230713 | 094700 | 408603240 | 12010 | 12000 | 12010 | 12000 | 1539 |
| 560 | 20230713 | 094600 | 390134260 | 12000 | 11980 | 12000 | 11950 | 443 |
| 561 | 20230713 | 094500 | 384823080 | 11980 | 11970 | 11980 | 11970 | 65 |
| 562 | 20230713 | 094400 | 384044420 | 11960 | 11950 | 11960 | 11920 | 169 |
| 563 | 20230713 | 094300 | 382029110 | 11960 | 11930 | 11960 | 11930 | 624 |
| 564 | 20230713 | 094200 | 374574640 | 11930 | 11930 | 11930 | 11930 | 25 |
| 565 | 20230713 | 094100 | 374276390 | 11930 | 11940 | 11940 | 11930 | 157 |
| 566 | 20230713 | 094000 | 372403180 | 11940 | 11940 | 11940 | 11940 | 24 |
| 567 | 20230713 | 093900 | 372116620 | 11940 | 11950 | 11950 | 11940 | 51 |
| 568 | 20230713 | 093800 | 371507670 | 11920 | 11880 | 11920 | 11860 | 2002 |
| 569 | 20230713 | 093700 | 347665420 | 11900 | 11880 | 11900 | 11880 | 436 |
| 570 | 20230713 | 093600 | 342484920 | 11880 | 11880 | 11880 | 11880 | 5 |
| 571 | 20230713 | 093500 | 342425520 | 11880 | 11880 | 11880 | 11880 | 8 |
| 572 | 20230713 | 093400 | 342330480 | 11910 | 11870 | 11910 | 11850 | 571 |
| 573 | 20230713 | 093300 | 335550540 | 11850 | 11890 | 11890 | 11850 | 574 |
| 574 | 20230713 | 093200 | 328737300 | 11890 | 11900 | 11900 | 11890 | 100 |
| 575 | 20230713 | 093100 | 327548200 | 11900 | 11900 | 11900 | 11900 | 2 |
| 576 | 20230713 | 093000 | 327524400 | 11900 | 11900 | 11900 | 11900 | 4 |
| 577 | 20230713 | 092900 | 327476800 | 11880 | 11880 | 11880 | 11880 | 1 |
| 578 | 20230713 | 092800 | 327464920 | 11870 | 11870 | 11870 | 11870 | 65 |
| 579 | 20230713 | 092700 | 326693370 | 11870 | 11920 | 11920 | 11870 | 76 |
| 580 | 20230713 | 092600 | 325791100 | 11920 | 11900 | 11940 | 11870 | 169 |
| 581 | 20230713 | 092500 | 323781380 | 11860 | 11860 | 11860 | 11860 | 400 |
| 582 | 20230713 | 092400 | 319037380 | 11850 | 11850 | 11910 | 11850 | 10 |
| 583 | 20230713 | 092300 | 318918820 | 11850 | 11860 | 11860 | 11850 | 1162 |
| 584 | 20230713 | 092200 | 305149090 | 11850 | 11860 | 11860 | 11850 | 274 |
| 585 | 20230713 | 092100 | 301900440 | 11860 | 11860 | 11860 | 11850 | 201 |
| 586 | 20230713 | 092000 | 299518430 | 11870 | 11870 | 11870 | 11850 | 301 |
| 587 | 20230713 | 091900 | 295949920 | 11850 | 11860 | 11860 | 11850 | 1644 |
| 588 | 20230713 | 091800 | 276462590 | 11860 | 11880 | 11930 | 11850 | 1007 |
| 589 | 20230713 | 091700 | 264512290 | 11880 | 11890 | 11890 | 11880 | 151 |
| 590 | 20230713 | 091600 | 262717300 | 11890 | 11930 | 11930 | 11880 | 166 |
| 591 | 20230713 | 091500 | 260741970 | 11950 | 11880 | 11950 | 11880 | 119 |
| 592 | 20230713 | 091400 | 259327350 | 11880 | 11910 | 11910 | 11880 | 227 |
| 593 | 20230713 | 091300 | 256628270 | 11900 | 11830 | 11900 | 11830 | 1707 |
| 594 | 20230713 | 091200 | 236364250 | 11830 | 11860 | 11890 | 11830 | 3988 |
| 595 | 20230713 | 091100 | 189093300 | 11860 | 11860 | 11870 | 11860 | 1039 |
| 596 | 20230713 | 091000 | 176770680 | 11860 | 11870 | 11870 | 11860 | 596 |
| 597 | 20230713 | 090900 | 169699120 | 11860 | 11880 | 11910 | 11860 | 3285 |
| 598 | 20230713 | 090800 | 130727060 | 11870 | 11890 | 11890 | 11870 | 262 |
| 599 | 20230713 | 090700 | 127616600 | 11890 | 11860 | 11910 | 11850 | 971 |
| 600 | 20230713 | 090600 | 116100070 | 11860 | 11860 | 11880 | 11850 | 424 |
| 601 | 20230713 | 090500 | 111075130 | 11850 | 11860 | 11900 | 11850 | 1339 |
| 602 | 20230713 | 090400 | 95192860 | 11860 | 12000 | 12000 | 11820 | 5242 |
| 603 | 20230713 | 090300 | 32571530 | 12050 | 12050 | 12050 | 12050 | 8 |
| 604 | 20230713 | 090200 | 32475130 | 12050 | 12020 | 12070 | 12000 | 520 |
| 605 | 20230713 | 090100 | 26220630 | 12050 | 12080 | 12080 | 12050 | 712 |
| 606 | 20230713 | 090000 | 17623420 | 12080 | 12080 | 12100 | 12050 | 1428 |