31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 3 | 20230713 | 192100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230713 | 192000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230713 | 191900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230713 | 191800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230713 | 191700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230713 | 191600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230713 | 191500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230713 | 191400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230713 | 191300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230713 | 191200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230713 | 191100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230713 | 191000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230713 | 190900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230713 | 190800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230713 | 190700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230713 | 190600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230713 | 190500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230713 | 190400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230713 | 190300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230713 | 190200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230713 | 190100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230713 | 190000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230713 | 185900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230713 | 185800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230713 | 185700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230713 | 185600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230713 | 185500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230713 | 185400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230713 | 185300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230713 | 185200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 33 | 20230713 | 185100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230713 | 185000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230713 | 184900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230713 | 184800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230713 | 184700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230713 | 184600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230713 | 184500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230713 | 184400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230713 | 184300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230713 | 184200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230713 | 184100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230713 | 184000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230713 | 183900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230713 | 183800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230713 | 183700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230713 | 183600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230713 | 183500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230713 | 183400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230713 | 183300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230713 | 183200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230713 | 183100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230713 | 183000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230713 | 182900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230713 | 182800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230713 | 182700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230713 | 182600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230713 | 182500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230713 | 182400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230713 | 182300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230713 | 182200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 63 | 20230713 | 182100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230713 | 182000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230713 | 181900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230713 | 181800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230713 | 181700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230713 | 181600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230713 | 181500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230713 | 181400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230713 | 181300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230713 | 181200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230713 | 181100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230713 | 181000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230713 | 180900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230713 | 180800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230713 | 180700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230713 | 180600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230713 | 180500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230713 | 180400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230713 | 180300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230713 | 180200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230713 | 180100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230713 | 180000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230713 | 175900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230713 | 175800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230713 | 175700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230713 | 175600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230713 | 175500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230713 | 175400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230713 | 175300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230713 | 175200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 93 | 20230713 | 175100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230713 | 175000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230713 | 174900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230713 | 174800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230713 | 174700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230713 | 174600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230713 | 174500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230713 | 174400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230713 | 174300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230713 | 174200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230713 | 174100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230713 | 174000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230713 | 173900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230713 | 173800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230713 | 173700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230713 | 173600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230713 | 173500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230713 | 173400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230713 | 173300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230713 | 173200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230713 | 173100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230713 | 173000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230713 | 172900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230713 | 172800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230713 | 172700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230713 | 172600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230713 | 172500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230713 | 172400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230713 | 172300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230713 | 172200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 123 | 20230713 | 172100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230713 | 172000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230713 | 171900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230713 | 171800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230713 | 171700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230713 | 171600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230713 | 171500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230713 | 171400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230713 | 171300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230713 | 171200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230713 | 171100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230713 | 171000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230713 | 170900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230713 | 170800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230713 | 170700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230713 | 170600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230713 | 170500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230713 | 170400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230713 | 170300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230713 | 170200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230713 | 170100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230713 | 170000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230713 | 165900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230713 | 165800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230713 | 165700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230713 | 165600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230713 | 165500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230713 | 165400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230713 | 165300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230713 | 165200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 153 | 20230713 | 165100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230713 | 165000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230713 | 164900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230713 | 164800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230713 | 164700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230713 | 164600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230713 | 164500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230713 | 164400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230713 | 164300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230713 | 164200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230713 | 164100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230713 | 164000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230713 | 163900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230713 | 163800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230713 | 163700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230713 | 163600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230713 | 163500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230713 | 163400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230713 | 163300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230713 | 163200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230713 | 163100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230713 | 163000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230713 | 162900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230713 | 162800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230713 | 162700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230713 | 162600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230713 | 162500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230713 | 162400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230713 | 162300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230713 | 162200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 183 | 20230713 | 162100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230713 | 162000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230713 | 161900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230713 | 161800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230713 | 161700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230713 | 161600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230713 | 161500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230713 | 161400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230713 | 161300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230713 | 161200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230713 | 161100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230713 | 161000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230713 | 160900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230713 | 160800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230713 | 160700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230713 | 160600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230713 | 160500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230713 | 160400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230713 | 160300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230713 | 160200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230713 | 160100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230713 | 160000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230713 | 155900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230713 | 155800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230713 | 155700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230713 | 155600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230713 | 155500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230713 | 155400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230713 | 155300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230713 | 155200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 213 | 20230713 | 155100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230713 | 155000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230713 | 154900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20230713 | 154800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20230713 | 154700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20230713 | 154600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20230713 | 154500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20230713 | 154400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20230713 | 154300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20230713 | 154200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20230713 | 154100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20230713 | 154000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20230713 | 153900 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20230713 | 153800 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20230713 | 153700 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20230713 | 153600 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20230713 | 153500 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20230713 | 153400 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20230713 | 153300 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20230713 | 153200 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20230713 | 153100 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20230713 | 153000 | 2757738985 | 3530 | 3530 | 3530 | 3530 | 10688 |
| 235 | 20230713 | 152900 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20230713 | 152800 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20230713 | 152700 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20230713 | 152600 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20230713 | 152500 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20230713 | 152400 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20230713 | 152300 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20230713 | 152200 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20230713 | 152100 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20230713 | 152000 | 2720010345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 245 | 20230713 | 151900 | 2720010345 | 3520 | 3525 | 3525 | 3515 | 1577 |
| 246 | 20230713 | 151800 | 2714458785 | 3520 | 3520 | 3525 | 3520 | 558 |
| 247 | 20230713 | 151700 | 2712494605 | 3525 | 3520 | 3530 | 3520 | 3510 |
| 248 | 20230713 | 151600 | 2700128610 | 3530 | 3525 | 3530 | 3525 | 1302 |
| 249 | 20230713 | 151500 | 2695538465 | 3530 | 3525 | 3530 | 3525 | 3896 |
| 250 | 20230713 | 151400 | 2681805055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20230713 | 151300 | 2681805055 | 3525 | 3520 | 3525 | 3520 | 645 |
| 252 | 20230713 | 151200 | 2679534645 | 3520 | 3520 | 3520 | 3510 | 1304 |
| 253 | 20230713 | 151100 | 2674944585 | 3520 | 3520 | 3520 | 3520 | 4 |
| 254 | 20230713 | 151000 | 2674930505 | 3520 | 3510 | 3520 | 3505 | 12110 |
| 255 | 20230713 | 150900 | 2632479205 | 3510 | 3510 | 3510 | 3510 | 477 |
| 256 | 20230713 | 150800 | 2630804935 | 3515 | 3510 | 3515 | 3510 | 1314 |
| 257 | 20230713 | 150700 | 2626192785 | 3515 | 3515 | 3515 | 3515 | 17 |
| 258 | 20230713 | 150600 | 2626133030 | 3515 | 3510 | 3515 | 3510 | 339 |
| 259 | 20230713 | 150500 | 2624942945 | 3515 | 3510 | 3515 | 3510 | 805 |
| 260 | 20230713 | 150400 | 2622117365 | 3510 | 3515 | 3515 | 3510 | 853 |
| 261 | 20230713 | 150300 | 2619123325 | 3510 | 3505 | 3510 | 3505 | 2268 |
| 262 | 20230713 | 150200 | 2611163185 | 3505 | 3505 | 3505 | 3505 | 2115 |
| 263 | 20230713 | 150100 | 2603750110 | 3505 | 3505 | 3505 | 3505 | 44 |
| 264 | 20230713 | 150000 | 2603595890 | 3505 | 3510 | 3510 | 3505 | 560 |
| 265 | 20230713 | 145900 | 2601632635 | 3510 | 3505 | 3510 | 3505 | 5697 |
| 266 | 20230713 | 145800 | 2581664570 | 3505 | 3505 | 3510 | 3505 | 619 |
| 267 | 20230713 | 145700 | 2579494965 | 3510 | 3505 | 3510 | 3505 | 132 |
| 268 | 20230713 | 145600 | 2579031770 | 3510 | 3505 | 3510 | 3505 | 2236 |
| 269 | 20230713 | 145500 | 2571183515 | 3510 | 3510 | 3510 | 3510 | 1102 |
| 270 | 20230713 | 145400 | 2567315495 | 3515 | 3505 | 3515 | 3505 | 4002 |
| 271 | 20230713 | 145300 | 2553288465 | 3520 | 3510 | 3520 | 3510 | 1201 |
| 272 | 20230713 | 145200 | 2549072945 | 3505 | 3510 | 3510 | 3505 | 900 |
| 273 | 20230713 | 145100 | 2545916430 | 3510 | 3515 | 3515 | 3510 | 219 |
| 274 | 20230713 | 145000 | 2545146785 | 3510 | 3510 | 3510 | 3510 | 2001 |
| 275 | 20230713 | 144900 | 2538123275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 276 | 20230713 | 144800 | 2538123275 | 3515 | 3520 | 3520 | 3515 | 904 |
| 277 | 20230713 | 144700 | 2534942695 | 3520 | 3520 | 3520 | 3520 | 7 |
| 278 | 20230713 | 144600 | 2534918055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20230713 | 144500 | 2534918055 | 3510 | 3520 | 3520 | 3510 | 178 |
| 280 | 20230713 | 144400 | 2534291775 | 3520 | 3515 | 3520 | 3510 | 303 |
| 281 | 20230713 | 144300 | 2533226820 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20230713 | 144200 | 2533226820 | 3525 | 3520 | 3525 | 3520 | 1001 |
| 283 | 20230713 | 144100 | 2529703295 | 3515 | 3515 | 3515 | 3515 | 2 |
| 284 | 20230713 | 144000 | 2529696265 | 3515 | 3515 | 3515 | 3505 | 17107 |
| 285 | 20230713 | 143900 | 2469714050 | 3510 | 3515 | 3515 | 3510 | 1768 |
| 286 | 20230713 | 143800 | 2463508360 | 3515 | 3510 | 3515 | 3510 | 570 |
| 287 | 20230713 | 143700 | 2461506310 | 3515 | 3515 | 3515 | 3515 | 62 |
| 288 | 20230713 | 143600 | 2461288380 | 3515 | 3515 | 3515 | 3510 | 3021 |
| 289 | 20230713 | 143500 | 2450676565 | 3515 | 3515 | 3515 | 3515 | 2027 |
| 290 | 20230713 | 143400 | 2443551660 | 3525 | 3525 | 3525 | 3525 | 3 |
| 291 | 20230713 | 143300 | 2443541085 | 3515 | 3510 | 3515 | 3510 | 2631 |
| 292 | 20230713 | 143200 | 2434295220 | 3515 | 3515 | 3515 | 3515 | 130 |
| 293 | 20230713 | 143100 | 2433838270 | 3515 | 3520 | 3520 | 3515 | 916 |
| 294 | 20230713 | 143000 | 2430617130 | 3520 | 3525 | 3525 | 3520 | 1401 |
| 295 | 20230713 | 142900 | 2425685605 | 3525 | 3525 | 3525 | 3525 | 2 |
| 296 | 20230713 | 142800 | 2425678555 | 3525 | 3525 | 3525 | 3525 | 122 |
| 297 | 20230713 | 142700 | 2425248505 | 3525 | 3520 | 3525 | 3520 | 699 |
| 298 | 20230713 | 142600 | 2422787585 | 3520 | 3525 | 3525 | 3520 | 227 |
| 299 | 20230713 | 142500 | 2421987960 | 3525 | 3520 | 3525 | 3520 | 40 |
| 300 | 20230713 | 142400 | 2421847065 | 3520 | 3520 | 3525 | 3520 | 9 |
| 301 | 20230713 | 142300 | 2421815380 | 3525 | 3525 | 3525 | 3525 | 7 |
| 302 | 20230713 | 142200 | 2421790705 | 3525 | 3525 | 3525 | 3525 | 1057 |
| 303 | 20230713 | 142100 | 2418064780 | 3525 | 3525 | 3525 | 3525 | 235 |
| 304 | 20230713 | 142000 | 2417236405 | 3525 | 3525 | 3525 | 3525 | 1520 |
| 305 | 20230713 | 141900 | 2411878405 | 3525 | 3520 | 3525 | 3520 | 90 |
| 306 | 20230713 | 141800 | 2411561600 | 3515 | 3510 | 3515 | 3510 | 13038 |
| 307 | 20230713 | 141700 | 2365733795 | 3515 | 3515 | 3515 | 3515 | 604 |
| 308 | 20230713 | 141600 | 2363610735 | 3515 | 3505 | 3515 | 3505 | 101 |
| 309 | 20230713 | 141500 | 2363256720 | 3505 | 3515 | 3515 | 3505 | 1201 |
| 310 | 20230713 | 141400 | 2359037205 | 3515 | 3515 | 3515 | 3515 | 500 |
| 311 | 20230713 | 141300 | 2357279705 | 3515 | 3505 | 3515 | 3505 | 160 |
| 312 | 20230713 | 141200 | 2356718895 | 3505 | 3510 | 3510 | 3505 | 11307 |
| 313 | 20230713 | 141100 | 2317082475 | 3510 | 3510 | 3510 | 3510 | 10 |
| 314 | 20230713 | 141000 | 2317047375 | 3510 | 3515 | 3515 | 3510 | 302 |
| 315 | 20230713 | 140900 | 2315987345 | 3515 | 3515 | 3515 | 3515 | 271 |
| 316 | 20230713 | 140800 | 2315034780 | 3515 | 3515 | 3515 | 3515 | 601 |
| 317 | 20230713 | 140700 | 2312922265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 318 | 20230713 | 140600 | 2312922265 | 3515 | 3515 | 3515 | 3515 | 210 |
| 319 | 20230713 | 140500 | 2312184115 | 3515 | 3515 | 3515 | 3515 | 28 |
| 320 | 20230713 | 140400 | 2312085695 | 3515 | 3515 | 3515 | 3515 | 0 |
| 321 | 20230713 | 140300 | 2312085695 | 3515 | 3510 | 3515 | 3510 | 1053 |
| 322 | 20230713 | 140200 | 2308389645 | 3510 | 3510 | 3510 | 3510 | 274 |
| 323 | 20230713 | 140100 | 2307427905 | 3515 | 3515 | 3515 | 3515 | 0 |
| 324 | 20230713 | 140000 | 2307427905 | 3515 | 3515 | 3515 | 3515 | 1728 |
| 325 | 20230713 | 135900 | 2301353985 | 3520 | 3520 | 3520 | 3520 | 130 |
| 326 | 20230713 | 135800 | 2300896385 | 3520 | 3520 | 3520 | 3520 | 22 |
| 327 | 20230713 | 135700 | 2300818945 | 3520 | 3520 | 3525 | 3520 | 506 |
| 328 | 20230713 | 135600 | 2299037775 | 3515 | 3515 | 3515 | 3515 | 3 |
| 329 | 20230713 | 135500 | 2299027230 | 3510 | 3510 | 3510 | 3510 | 6045 |
| 330 | 20230713 | 135400 | 2277809280 | 3510 | 3510 | 3510 | 3510 | 1 |
| 331 | 20230713 | 135300 | 2277805770 | 3510 | 3510 | 3510 | 3510 | 0 |
| 332 | 20230713 | 135200 | 2277805770 | 3510 | 3510 | 3510 | 3505 | 403 |
| 333 | 20230713 | 135100 | 2276393245 | 3510 | 3510 | 3510 | 3510 | 1 |
| 334 | 20230713 | 135000 | 2276389735 | 3505 | 3510 | 3510 | 3505 | 2850 |
| 335 | 20230713 | 134900 | 2266387665 | 3510 | 3520 | 3525 | 3510 | 7169 |
| 336 | 20230713 | 134800 | 2241183965 | 3515 | 3520 | 3520 | 3515 | 115 |
| 337 | 20230713 | 134700 | 2240779680 | 3515 | 3510 | 3515 | 3510 | 1626 |
| 338 | 20230713 | 134600 | 2235071410 | 3520 | 3520 | 3520 | 3520 | 2583 |
| 339 | 20230713 | 134500 | 2225979250 | 3520 | 3510 | 3535 | 3505 | 17504 |
| 340 | 20230713 | 134400 | 2164307865 | 3510 | 3510 | 3510 | 3510 | 200 |
| 341 | 20230713 | 134300 | 2163605865 | 3505 | 3510 | 3510 | 3505 | 242 |
| 342 | 20230713 | 134200 | 2162757640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 343 | 20230713 | 134100 | 2162757640 | 3510 | 3505 | 3510 | 3505 | 3385 |
| 344 | 20230713 | 134000 | 2150876365 | 3505 | 3505 | 3505 | 3505 | 106 |
| 345 | 20230713 | 133900 | 2150504835 | 3505 | 3505 | 3505 | 3505 | 112 |
| 346 | 20230713 | 133800 | 2150112275 | 3500 | 3500 | 3500 | 3500 | 100 |
| 347 | 20230713 | 133700 | 2149762275 | 3505 | 3505 | 3505 | 3505 | 664 |
| 348 | 20230713 | 133600 | 2147434955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 349 | 20230713 | 133500 | 2147434955 | 3505 | 3510 | 3510 | 3505 | 311 |
| 350 | 20230713 | 133400 | 2146344845 | 3510 | 3510 | 3510 | 3505 | 24 |
| 351 | 20230713 | 133300 | 2146260680 | 3510 | 3515 | 3515 | 3510 | 517 |
| 352 | 20230713 | 133200 | 2144446005 | 3510 | 3510 | 3510 | 3510 | 900 |
| 353 | 20230713 | 133100 | 2141287005 | 3515 | 3510 | 3515 | 3510 | 1550 |
| 354 | 20230713 | 133000 | 2135843755 | 3510 | 3510 | 3510 | 3510 | 0 |
| 355 | 20230713 | 132900 | 2135843755 | 3510 | 3510 | 3510 | 3510 | 313 |
| 356 | 20230713 | 132800 | 2134745125 | 3510 | 3510 | 3510 | 3510 | 104 |
| 357 | 20230713 | 132700 | 2134380085 | 3510 | 3515 | 3515 | 3510 | 175 |
| 358 | 20230713 | 132600 | 2133764985 | 3515 | 3515 | 3515 | 3515 | 50 |
| 359 | 20230713 | 132500 | 2133589235 | 3515 | 3515 | 3515 | 3515 | 50 |
| 360 | 20230713 | 132400 | 2133413485 | 3510 | 3510 | 3510 | 3510 | 247 |
| 361 | 20230713 | 132300 | 2132546515 | 3510 | 3510 | 3510 | 3510 | 500 |
| 362 | 20230713 | 132200 | 2130791515 | 3510 | 3510 | 3510 | 3510 | 500 |
| 363 | 20230713 | 132100 | 2129036515 | 3510 | 3510 | 3510 | 3505 | 803 |
| 364 | 20230713 | 132000 | 2126217990 | 3505 | 3505 | 3510 | 3505 | 158 |
| 365 | 20230713 | 131900 | 2125664195 | 3510 | 3510 | 3510 | 3510 | 50 |
| 366 | 20230713 | 131800 | 2125488695 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 367 | 20230713 | 131700 | 2121978695 | 3510 | 3510 | 3510 | 3510 | 0 |
| 368 | 20230713 | 131600 | 2121978695 | 3510 | 3505 | 3510 | 3505 | 1204 |
| 369 | 20230713 | 131500 | 2117758670 | 3505 | 3500 | 3505 | 3500 | 2454 |
| 370 | 20230713 | 131400 | 2109169660 | 3500 | 3500 | 3500 | 3500 | 1800 |
| 371 | 20230713 | 131300 | 2102869660 | 3500 | 3500 | 3500 | 3495 | 1852 |
| 372 | 20230713 | 131200 | 2096390660 | 3495 | 3505 | 3505 | 3495 | 981 |
| 373 | 20230713 | 131100 | 2092958475 | 3505 | 3500 | 3505 | 3495 | 4919 |
| 374 | 20230713 | 131000 | 2075742910 | 3495 | 3505 | 3505 | 3495 | 2376 |
| 375 | 20230713 | 130900 | 2067434905 | 3510 | 3515 | 3515 | 3495 | 5004 |
| 376 | 20230713 | 130800 | 2049940180 | 3510 | 3510 | 3510 | 3510 | 200 |
| 377 | 20230713 | 130700 | 2049238180 | 3500 | 3500 | 3510 | 3495 | 13029 |
| 378 | 20230713 | 130600 | 2003632800 | 3500 | 3510 | 3510 | 3500 | 6326 |
| 379 | 20230713 | 130500 | 1981478015 | 3510 | 3510 | 3510 | 3510 | 18 |
| 380 | 20230713 | 130400 | 1981414835 | 3510 | 3510 | 3510 | 3510 | 3 |
| 381 | 20230713 | 130300 | 1981404305 | 3505 | 3505 | 3505 | 3505 | 300 |
| 382 | 20230713 | 130200 | 1980352805 | 3515 | 3510 | 3515 | 3505 | 3276 |
| 383 | 20230713 | 130100 | 1968869770 | 3515 | 3515 | 3515 | 3515 | 93 |
| 384 | 20230713 | 130000 | 1968542875 | 3500 | 3510 | 3510 | 3500 | 17148 |
| 385 | 20230713 | 125900 | 1908439620 | 3515 | 3515 | 3515 | 3515 | 200 |
| 386 | 20230713 | 125800 | 1907736620 | 3520 | 3515 | 3520 | 3515 | 1378 |
| 387 | 20230713 | 125700 | 1902892920 | 3515 | 3515 | 3515 | 3510 | 78 |
| 388 | 20230713 | 125600 | 1902618880 | 3515 | 3510 | 3515 | 3510 | 884 |
| 389 | 20230713 | 125500 | 1899515290 | 3510 | 3510 | 3510 | 3510 | 103 |
| 390 | 20230713 | 125400 | 1899153760 | 3505 | 3505 | 3510 | 3505 | 5468 |
| 391 | 20230713 | 125300 | 1879971080 | 3505 | 3515 | 3515 | 3505 | 2139 |
| 392 | 20230713 | 125200 | 1872467920 | 3515 | 3515 | 3515 | 3505 | 22942 |
| 393 | 20230713 | 125100 | 1792054875 | 3515 | 3515 | 3515 | 3510 | 11137 |
| 394 | 20230713 | 125000 | 1752952205 | 3520 | 3520 | 3520 | 3520 | 18 |
| 395 | 20230713 | 124900 | 1752888845 | 3515 | 3520 | 3520 | 3515 | 1409 |
| 396 | 20230713 | 124800 | 1747935665 | 3525 | 3520 | 3525 | 3520 | 171 |
| 397 | 20230713 | 124700 | 1747333740 | 3525 | 3525 | 3525 | 3525 | 7 |
| 398 | 20230713 | 124600 | 1747309065 | 3525 | 3520 | 3525 | 3515 | 2418 |
| 399 | 20230713 | 124500 | 1738807215 | 3520 | 3520 | 3520 | 3520 | 1211 |
| 400 | 20230713 | 124400 | 1734544495 | 3520 | 3520 | 3520 | 3520 | 450 |
| 401 | 20230713 | 124300 | 1732960495 | 3520 | 3520 | 3520 | 3520 | 1 |
| 402 | 20230713 | 124200 | 1732956975 | 3525 | 3525 | 3525 | 3525 | 728 |
| 403 | 20230713 | 124100 | 1730390775 | 3525 | 3525 | 3525 | 3525 | 1 |
| 404 | 20230713 | 124000 | 1730387250 | 3525 | 3525 | 3525 | 3525 | 400 |
| 405 | 20230713 | 123900 | 1728977250 | 3520 | 3520 | 3520 | 3520 | 0 |
| 406 | 20230713 | 123800 | 1728977250 | 3520 | 3520 | 3520 | 3520 | 197 |
| 407 | 20230713 | 123700 | 1728283810 | 3520 | 3520 | 3520 | 3520 | 102 |
| 408 | 20230713 | 123600 | 1727924770 | 3520 | 3520 | 3520 | 3520 | 154 |
| 409 | 20230713 | 123500 | 1727382690 | 3520 | 3515 | 3520 | 3510 | 5132 |
| 410 | 20230713 | 123400 | 1709363675 | 3515 | 3520 | 3520 | 3515 | 5104 |
| 411 | 20230713 | 123300 | 1691418795 | 3520 | 3520 | 3520 | 3520 | 263 |
| 412 | 20230713 | 123200 | 1690493035 | 3515 | 3520 | 3525 | 3515 | 5337 |
| 413 | 20230713 | 123100 | 1671707640 | 3520 | 3525 | 3525 | 3520 | 472 |
| 414 | 20230713 | 123000 | 1670046190 | 3525 | 3525 | 3525 | 3520 | 172 |
| 415 | 20230713 | 122900 | 1669439905 | 3520 | 3525 | 3525 | 3520 | 2347 |
| 416 | 20230713 | 122800 | 1661166880 | 3525 | 3525 | 3525 | 3525 | 1 |
| 417 | 20230713 | 122700 | 1661163355 | 3530 | 3525 | 3530 | 3525 | 2300 |
| 418 | 20230713 | 122600 | 1653050855 | 3525 | 3525 | 3525 | 3525 | 300 |
| 419 | 20230713 | 122500 | 1651993355 | 3525 | 3525 | 3525 | 3525 | 1111 |
| 420 | 20230713 | 122400 | 1648077080 | 3530 | 3530 | 3530 | 3530 | 1 |
| 421 | 20230713 | 122300 | 1648073550 | 3525 | 3525 | 3530 | 3525 | 636 |
| 422 | 20230713 | 122200 | 1645831640 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20230713 | 122100 | 1645831640 | 3530 | 3530 | 3530 | 3530 | 1019 |
| 424 | 20230713 | 122000 | 1642234570 | 3530 | 3530 | 3530 | 3530 | 764 |
| 425 | 20230713 | 121900 | 1639537650 | 3525 | 3525 | 3525 | 3525 | 454 |
| 426 | 20230713 | 121800 | 1637937300 | 3525 | 3525 | 3525 | 3525 | 1019 |
| 427 | 20230713 | 121700 | 1634345325 | 3525 | 3530 | 3530 | 3525 | 6459 |
| 428 | 20230713 | 121600 | 1611574960 | 3530 | 3530 | 3535 | 3530 | 920 |
| 429 | 20230713 | 121500 | 1608327355 | 3535 | 3535 | 3535 | 3535 | 642 |
| 430 | 20230713 | 121400 | 1606057885 | 3540 | 3540 | 3540 | 3540 | 5 |
| 431 | 20230713 | 121300 | 1606040185 | 3530 | 3530 | 3540 | 3530 | 1753 |
| 432 | 20230713 | 121200 | 1599852035 | 3530 | 3535 | 3535 | 3530 | 988 |
| 433 | 20230713 | 121100 | 1596363805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 434 | 20230713 | 121000 | 1596363805 | 3535 | 3535 | 3535 | 3535 | 500 |
| 435 | 20230713 | 120900 | 1594596305 | 3535 | 3535 | 3535 | 3535 | 281 |
| 436 | 20230713 | 120800 | 1593602970 | 3540 | 3540 | 3540 | 3540 | 101 |
| 437 | 20230713 | 120700 | 1593245430 | 3535 | 3540 | 3540 | 3535 | 218 |
| 438 | 20230713 | 120600 | 1592474790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 439 | 20230713 | 120500 | 1592474790 | 3530 | 3525 | 3530 | 3525 | 656 |
| 440 | 20230713 | 120400 | 1590162385 | 3525 | 3535 | 3535 | 3525 | 7095 |
| 441 | 20230713 | 120300 | 1565147930 | 3550 | 3550 | 3550 | 3550 | 1 |
| 442 | 20230713 | 120200 | 1565144380 | 3530 | 3530 | 3530 | 3530 | 100 |
| 443 | 20230713 | 120100 | 1564791380 | 3530 | 3550 | 3550 | 3530 | 5023 |
| 444 | 20230713 | 120000 | 1547037620 | 3540 | 3540 | 3540 | 3540 | 1039 |
| 445 | 20230713 | 115900 | 1543359560 | 3550 | 3550 | 3550 | 3550 | 30 |
| 446 | 20230713 | 115800 | 1543253060 | 3540 | 3540 | 3540 | 3540 | 2300 |
| 447 | 20230713 | 115700 | 1535111060 | 3540 | 3545 | 3545 | 3540 | 1040 |
| 448 | 20230713 | 115600 | 1531424615 | 3545 | 3545 | 3545 | 3545 | 2589 |
| 449 | 20230713 | 115500 | 1522246610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 450 | 20230713 | 115400 | 1522246610 | 3550 | 3550 | 3550 | 3550 | 60 |
| 451 | 20230713 | 115300 | 1522033610 | 3550 | 3550 | 3550 | 3550 | 101 |
| 452 | 20230713 | 115200 | 1521675060 | 3550 | 3545 | 3550 | 3545 | 2240 |
| 453 | 20230713 | 115100 | 1513726560 | 3545 | 3545 | 3545 | 3545 | 759 |
| 454 | 20230713 | 115000 | 1511035905 | 3545 | 3545 | 3545 | 3545 | 1820 |
| 455 | 20230713 | 114900 | 1504584005 | 3545 | 3545 | 3545 | 3545 | 1231 |
| 456 | 20230713 | 114800 | 1500220110 | 3550 | 3550 | 3550 | 3550 | 3297 |
| 457 | 20230713 | 114700 | 1488515760 | 3545 | 3550 | 3550 | 3545 | 1092 |
| 458 | 20230713 | 114600 | 1484643875 | 3550 | 3545 | 3550 | 3545 | 56 |
| 459 | 20230713 | 114500 | 1484445085 | 3540 | 3545 | 3545 | 3540 | 183 |
| 460 | 20230713 | 114400 | 1483796825 | 3545 | 3530 | 3570 | 3530 | 15826 |
| 461 | 20230713 | 114300 | 1427567130 | 3535 | 3530 | 3535 | 3525 | 676 |
| 462 | 20230713 | 114200 | 1425183820 | 3530 | 3530 | 3530 | 3530 | 200 |
| 463 | 20230713 | 114100 | 1424477820 | 3530 | 3525 | 3530 | 3525 | 2673 |
| 464 | 20230713 | 114000 | 1415054930 | 3530 | 3530 | 3530 | 3530 | 245 |
| 465 | 20230713 | 113900 | 1414190080 | 3530 | 3530 | 3530 | 3530 | 29 |
| 466 | 20230713 | 113800 | 1414087710 | 3530 | 3525 | 3530 | 3525 | 3952 |
| 467 | 20230713 | 113700 | 1400146850 | 3530 | 3530 | 3530 | 3525 | 5100 |
| 468 | 20230713 | 113600 | 1382163650 | 3530 | 3530 | 3530 | 3525 | 5301 |
| 469 | 20230713 | 113500 | 1363465975 | 3530 | 3535 | 3535 | 3530 | 5282 |
| 470 | 20230713 | 113400 | 1344810990 | 3535 | 3540 | 3540 | 3535 | 304 |
| 471 | 20230713 | 113300 | 1343735635 | 3540 | 3540 | 3540 | 3540 | 102 |
| 472 | 20230713 | 113200 | 1343374555 | 3540 | 3540 | 3540 | 3540 | 713 |
| 473 | 20230713 | 113100 | 1340850535 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 474 | 20230713 | 113000 | 1337310535 | 3540 | 3540 | 3540 | 3540 | 150 |
| 475 | 20230713 | 112900 | 1336779535 | 3540 | 3540 | 3540 | 3535 | 2408 |
| 476 | 20230713 | 112800 | 1328256995 | 3540 | 3535 | 3540 | 3535 | 1503 |
| 477 | 20230713 | 112700 | 1322943785 | 3535 | 3535 | 3535 | 3535 | 1719 |
| 478 | 20230713 | 112600 | 1316867120 | 3535 | 3535 | 3535 | 3535 | 788 |
| 479 | 20230713 | 112500 | 1314081540 | 3535 | 3535 | 3535 | 3535 | 651 |
| 480 | 20230713 | 112400 | 1311780255 | 3530 | 3535 | 3535 | 3530 | 926 |
| 481 | 20230713 | 112300 | 1308508995 | 3530 | 3530 | 3535 | 3530 | 451 |
| 482 | 20230713 | 112200 | 1306916895 | 3530 | 3530 | 3530 | 3530 | 1379 |
| 483 | 20230713 | 112100 | 1302049025 | 3530 | 3530 | 3530 | 3530 | 100 |
| 484 | 20230713 | 112000 | 1301696025 | 3535 | 3530 | 3535 | 3530 | 4392 |
| 485 | 20230713 | 111900 | 1286190305 | 3535 | 3540 | 3540 | 3535 | 7517 |
| 486 | 20230713 | 111800 | 1259615885 | 3540 | 3540 | 3540 | 3540 | 2 |
| 487 | 20230713 | 111700 | 1259608805 | 3540 | 3540 | 3545 | 3540 | 2336 |
| 488 | 20230713 | 111600 | 1251339340 | 3540 | 3540 | 3540 | 3540 | 400 |
| 489 | 20230713 | 111500 | 1249923340 | 3540 | 3540 | 3540 | 3540 | 88 |
| 490 | 20230713 | 111400 | 1249611820 | 3540 | 3540 | 3540 | 3540 | 712 |
| 491 | 20230713 | 111300 | 1247091340 | 3540 | 3545 | 3545 | 3540 | 1601 |
| 492 | 20230713 | 111200 | 1241423300 | 3545 | 3540 | 3545 | 3540 | 1117 |
| 493 | 20230713 | 111100 | 1237463615 | 3545 | 3545 | 3545 | 3540 | 113 |
| 494 | 20230713 | 111000 | 1237063180 | 3545 | 3545 | 3545 | 3545 | 371 |
| 495 | 20230713 | 110900 | 1235747985 | 3540 | 3540 | 3540 | 3540 | 1 |
| 496 | 20230713 | 110800 | 1235744445 | 3540 | 3540 | 3540 | 3540 | 180 |
| 497 | 20230713 | 110700 | 1235107245 | 3540 | 3540 | 3540 | 3540 | 652 |
| 498 | 20230713 | 110600 | 1232799165 | 3540 | 3540 | 3540 | 3540 | 239 |
| 499 | 20230713 | 110500 | 1231953105 | 3545 | 3540 | 3545 | 3540 | 804 |
| 500 | 20230713 | 110400 | 1229106935 | 3535 | 3540 | 3540 | 3535 | 126 |
| 501 | 20230713 | 110300 | 1228661495 | 3535 | 3535 | 3535 | 3535 | 2366 |
| 502 | 20230713 | 110200 | 1220297685 | 3540 | 3540 | 3540 | 3535 | 3782 |
| 503 | 20230713 | 110100 | 1206926155 | 3540 | 3540 | 3540 | 3540 | 410 |
| 504 | 20230713 | 110000 | 1205474755 | 3540 | 3545 | 3545 | 3540 | 489 |
| 505 | 20230713 | 105900 | 1203743690 | 3540 | 3540 | 3540 | 3540 | 351 |
| 506 | 20230713 | 105800 | 1202501150 | 3545 | 3540 | 3545 | 3540 | 19 |
| 507 | 20230713 | 105700 | 1202433860 | 3540 | 3545 | 3545 | 3540 | 861 |
| 508 | 20230713 | 105600 | 1199385835 | 3545 | 3540 | 3545 | 3535 | 1220 |
| 509 | 20230713 | 105500 | 1195067465 | 3535 | 3535 | 3540 | 3535 | 3540 |
| 510 | 20230713 | 105400 | 1182548565 | 3535 | 3535 | 3540 | 3535 | 558 |
| 511 | 20230713 | 105300 | 1180574215 | 3535 | 3535 | 3535 | 3535 | 1609 |
| 512 | 20230713 | 105200 | 1174886400 | 3535 | 3540 | 3540 | 3535 | 4623 |
| 513 | 20230713 | 105100 | 1158524805 | 3540 | 3540 | 3540 | 3540 | 471 |
| 514 | 20230713 | 105000 | 1156857465 | 3540 | 3540 | 3540 | 3540 | 2976 |
| 515 | 20230713 | 104900 | 1146322425 | 3540 | 3540 | 3540 | 3540 | 0 |
| 516 | 20230713 | 104800 | 1146322425 | 3540 | 3540 | 3540 | 3540 | 23 |
| 517 | 20230713 | 104700 | 1146241005 | 3540 | 3540 | 3540 | 3540 | 2700 |
| 518 | 20230713 | 104600 | 1136683005 | 3545 | 3545 | 3545 | 3545 | 1 |
| 519 | 20230713 | 104500 | 1136679460 | 3540 | 3540 | 3540 | 3540 | 1 |
| 520 | 20230713 | 104400 | 1136675920 | 3540 | 3535 | 3540 | 3535 | 635 |
| 521 | 20230713 | 104300 | 1134428040 | 3535 | 3540 | 3540 | 3535 | 39 |
| 522 | 20230713 | 104200 | 1134290170 | 3535 | 3535 | 3535 | 3530 | 826 |
| 523 | 20230713 | 104100 | 1131370350 | 3530 | 3535 | 3535 | 3530 | 10652 |
| 524 | 20230713 | 104000 | 1093743270 | 3535 | 3540 | 3540 | 3535 | 3312 |
| 525 | 20230713 | 103900 | 1082020550 | 3540 | 3540 | 3540 | 3540 | 100 |
| 526 | 20230713 | 103800 | 1081666550 | 3540 | 3545 | 3545 | 3540 | 861 |
| 527 | 20230713 | 103700 | 1078618560 | 3545 | 3545 | 3545 | 3545 | 100 |
| 528 | 20230713 | 103600 | 1078264060 | 3545 | 3545 | 3545 | 3540 | 6469 |
| 529 | 20230713 | 103500 | 1055359125 | 3545 | 3540 | 3545 | 3540 | 1243 |
| 530 | 20230713 | 103400 | 1050958150 | 3540 | 3550 | 3550 | 3540 | 2100 |
| 531 | 20230713 | 103300 | 1043522500 | 3540 | 3545 | 3545 | 3540 | 2001 |
| 532 | 20230713 | 103200 | 1036433100 | 3545 | 3550 | 3550 | 3545 | 1097 |
| 533 | 20230713 | 103100 | 1032543755 | 3550 | 3550 | 3550 | 3550 | 1494 |
| 534 | 20230713 | 103000 | 1027240055 | 3550 | 3550 | 3550 | 3550 | 0 |
| 535 | 20230713 | 102900 | 1027240055 | 3550 | 3550 | 3550 | 3545 | 5940 |
| 536 | 20230713 | 102800 | 1006177250 | 3550 | 3545 | 3550 | 3545 | 110 |
| 537 | 20230713 | 102700 | 1005787280 | 3550 | 3555 | 3555 | 3545 | 1786 |
| 538 | 20230713 | 102600 | 999447565 | 3550 | 3550 | 3550 | 3550 | 404 |
| 539 | 20230713 | 102500 | 998013365 | 3550 | 3550 | 3550 | 3550 | 300 |
| 540 | 20230713 | 102400 | 996948365 | 3550 | 3550 | 3550 | 3550 | 788 |
| 541 | 20230713 | 102300 | 994150965 | 3550 | 3550 | 3550 | 3550 | 11 |
| 542 | 20230713 | 102200 | 994111915 | 3550 | 3550 | 3550 | 3550 | 60 |
| 543 | 20230713 | 102100 | 993898915 | 3550 | 3550 | 3550 | 3550 | 500 |
| 544 | 20230713 | 102000 | 992123915 | 3550 | 3550 | 3550 | 3550 | 1144 |
| 545 | 20230713 | 101900 | 988062715 | 3550 | 3555 | 3555 | 3550 | 443 |
| 546 | 20230713 | 101800 | 986489170 | 3555 | 3555 | 3555 | 3555 | 1 |
| 547 | 20230713 | 101700 | 986485615 | 3555 | 3555 | 3555 | 3555 | 679 |
| 548 | 20230713 | 101600 | 984071770 | 3555 | 3550 | 3555 | 3550 | 469 |
| 549 | 20230713 | 101500 | 982405270 | 3550 | 3545 | 3555 | 3545 | 10296 |
| 550 | 20230713 | 101400 | 945904330 | 3555 | 3550 | 3555 | 3550 | 101 |
| 551 | 20230713 | 101300 | 945545775 | 3560 | 3550 | 3560 | 3545 | 6917 |
| 552 | 20230713 | 101200 | 921009175 | 3550 | 3560 | 3560 | 3550 | 2800 |
| 553 | 20230713 | 101100 | 911056720 | 3560 | 3565 | 3565 | 3560 | 300 |
| 554 | 20230713 | 101000 | 909987320 | 3560 | 3560 | 3560 | 3560 | 120 |
| 555 | 20230713 | 100900 | 909560120 | 3560 | 3560 | 3560 | 3560 | 1565 |
| 556 | 20230713 | 100800 | 903988720 | 3565 | 3560 | 3565 | 3555 | 4867 |
| 557 | 20230713 | 100700 | 886672285 | 3560 | 3560 | 3560 | 3560 | 876 |
| 558 | 20230713 | 100600 | 883553725 | 3560 | 3560 | 3560 | 3555 | 1039 |
| 559 | 20230713 | 100500 | 879857090 | 3560 | 3560 | 3560 | 3560 | 1843 |
| 560 | 20230713 | 100400 | 873296010 | 3560 | 3560 | 3560 | 3560 | 312 |
| 561 | 20230713 | 100300 | 872185290 | 3560 | 3555 | 3560 | 3555 | 6231 |
| 562 | 20230713 | 100200 | 850003080 | 3560 | 3560 | 3560 | 3560 | 15 |
| 563 | 20230713 | 100100 | 849949680 | 3560 | 3555 | 3560 | 3550 | 1763 |
| 564 | 20230713 | 100000 | 843682285 | 3560 | 3550 | 3560 | 3550 | 21 |
| 565 | 20230713 | 095900 | 843607700 | 3560 | 3550 | 3560 | 3545 | 14234 |
| 566 | 20230713 | 095800 | 793126180 | 3550 | 3555 | 3555 | 3550 | 2678 |
| 567 | 20230713 | 095700 | 783613280 | 3550 | 3555 | 3555 | 3550 | 659 |
| 568 | 20230713 | 095600 | 781270900 | 3555 | 3555 | 3560 | 3555 | 562 |
| 569 | 20230713 | 095500 | 779272980 | 3555 | 3555 | 3555 | 3555 | 492 |
| 570 | 20230713 | 095400 | 777523920 | 3560 | 3560 | 3560 | 3555 | 36 |
| 571 | 20230713 | 095300 | 777395765 | 3560 | 3560 | 3560 | 3560 | 459 |
| 572 | 20230713 | 095200 | 775761725 | 3560 | 3565 | 3565 | 3560 | 372 |
| 573 | 20230713 | 095100 | 774435670 | 3565 | 3565 | 3570 | 3565 | 219 |
| 574 | 20230713 | 095000 | 773654880 | 3565 | 3550 | 3565 | 3550 | 10084 |
| 575 | 20230713 | 094900 | 737725850 | 3550 | 3555 | 3555 | 3550 | 1407 |
| 576 | 20230713 | 094800 | 732726525 | 3555 | 3560 | 3560 | 3555 | 334 |
| 577 | 20230713 | 094700 | 731537655 | 3560 | 3560 | 3560 | 3555 | 859 |
| 578 | 20230713 | 094600 | 728480115 | 3555 | 3555 | 3560 | 3555 | 7161 |
| 579 | 20230713 | 094500 | 703022710 | 3555 | 3555 | 3555 | 3555 | 31 |
| 580 | 20230713 | 094400 | 702912505 | 3555 | 3550 | 3555 | 3545 | 3180 |
| 581 | 20230713 | 094300 | 691623705 | 3550 | 3555 | 3555 | 3550 | 3296 |
| 582 | 20230713 | 094200 | 679921915 | 3560 | 3550 | 3560 | 3550 | 103 |
| 583 | 20230713 | 094100 | 679556235 | 3550 | 3550 | 3550 | 3550 | 923 |
| 584 | 20230713 | 094000 | 676279585 | 3560 | 3560 | 3560 | 3560 | 30 |
| 585 | 20230713 | 093900 | 676172785 | 3560 | 3555 | 3560 | 3550 | 11855 |
| 586 | 20230713 | 093800 | 634073915 | 3555 | 3555 | 3560 | 3555 | 2147 |
| 587 | 20230713 | 093700 | 626441245 | 3555 | 3555 | 3560 | 3555 | 1308 |
| 588 | 20230713 | 093600 | 621785660 | 3560 | 3565 | 3565 | 3550 | 9045 |
| 589 | 20230713 | 093500 | 589638825 | 3565 | 3560 | 3565 | 3560 | 605 |
| 590 | 20230713 | 093400 | 587484770 | 3560 | 3570 | 3570 | 3560 | 1159 |
| 591 | 20230713 | 093300 | 583351100 | 3570 | 3570 | 3570 | 3570 | 2 |
| 592 | 20230713 | 093200 | 583343960 | 3565 | 3565 | 3565 | 3565 | 1982 |
| 593 | 20230713 | 093100 | 576278130 | 3565 | 3560 | 3565 | 3560 | 1286 |
| 594 | 20230713 | 093000 | 571699940 | 3560 | 3565 | 3565 | 3560 | 2007 |
| 595 | 20230713 | 092900 | 564554740 | 3565 | 3565 | 3565 | 3565 | 284 |
| 596 | 20230713 | 092800 | 563542280 | 3570 | 3565 | 3570 | 3565 | 444 |
| 597 | 20230713 | 092700 | 561959200 | 3565 | 3565 | 3570 | 3565 | 4060 |
| 598 | 20230713 | 092600 | 547485235 | 3565 | 3565 | 3570 | 3560 | 5188 |
| 599 | 20230713 | 092500 | 528992205 | 3565 | 3570 | 3575 | 3565 | 692 |
| 600 | 20230713 | 092400 | 526520280 | 3570 | 3575 | 3575 | 3570 | 3272 |
| 601 | 20230713 | 092300 | 514838860 | 3575 | 3565 | 3575 | 3565 | 3588 |
| 602 | 20230713 | 092200 | 502021790 | 3565 | 3570 | 3575 | 3565 | 13882 |
| 603 | 20230713 | 092100 | 452471710 | 3570 | 3555 | 3570 | 3555 | 19183 |
| 604 | 20230713 | 092000 | 384172105 | 3555 | 3550 | 3560 | 3550 | 3718 |
| 605 | 20230713 | 091900 | 370958780 | 3560 | 3550 | 3560 | 3550 | 7896 |
| 606 | 20230713 | 091800 | 342910100 | 3550 | 3545 | 3550 | 3545 | 1228 |
| 607 | 20230713 | 091700 | 338556240 | 3545 | 3545 | 3555 | 3545 | 12301 |
| 608 | 20230713 | 091600 | 294874515 | 3545 | 3550 | 3550 | 3545 | 407 |
| 609 | 20230713 | 091500 | 293430195 | 3545 | 3545 | 3550 | 3545 | 2632 |
| 610 | 20230713 | 091400 | 284099750 | 3545 | 3550 | 3550 | 3545 | 1275 |
| 611 | 20230713 | 091300 | 279579375 | 3550 | 3550 | 3550 | 3550 | 311 |
| 612 | 20230713 | 091200 | 278475325 | 3555 | 3555 | 3560 | 3550 | 5442 |
| 613 | 20230713 | 091100 | 259141170 | 3550 | 3535 | 3550 | 3535 | 2114 |
| 614 | 20230713 | 091000 | 251637970 | 3535 | 3550 | 3550 | 3535 | 14024 |
| 615 | 20230713 | 090900 | 201934030 | 3555 | 3550 | 3555 | 3550 | 1847 |
| 616 | 20230713 | 090800 | 195372820 | 3550 | 3555 | 3555 | 3550 | 1953 |
| 617 | 20230713 | 090700 | 188432835 | 3555 | 3555 | 3560 | 3555 | 4164 |
| 618 | 20230713 | 090600 | 173627260 | 3555 | 3565 | 3565 | 3550 | 4897 |
| 619 | 20230713 | 090500 | 156215250 | 3560 | 3565 | 3565 | 3555 | 1111 |
| 620 | 20230713 | 090400 | 152260245 | 3570 | 3560 | 3570 | 3560 | 9252 |
| 621 | 20230713 | 090300 | 119245660 | 3560 | 3555 | 3570 | 3555 | 5533 |
| 622 | 20230713 | 090200 | 99527755 | 3555 | 3560 | 3570 | 3545 | 10726 |
| 623 | 20230713 | 090100 | 61412585 | 3555 | 3560 | 3560 | 3545 | 8018 |
| 624 | 20230713 | 090000 | 32961140 | 3560 | 3560 | 3560 | 3545 | 8271 |