32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 3 | 20230712 | 185800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 4 | 20230712 | 185700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 5 | 20230712 | 185600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 6 | 20230712 | 185500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 7 | 20230712 | 185400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 8 | 20230712 | 185300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 9 | 20230712 | 185200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 10 | 20230712 | 185100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 11 | 20230712 | 185000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 12 | 20230712 | 184900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 13 | 20230712 | 184800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 14 | 20230712 | 184700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 15 | 20230712 | 184600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 16 | 20230712 | 184500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 17 | 20230712 | 184400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 18 | 20230712 | 184300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 19 | 20230712 | 184200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 20 | 20230712 | 184100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 21 | 20230712 | 184000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 22 | 20230712 | 183900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 23 | 20230712 | 183800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 24 | 20230712 | 183700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 25 | 20230712 | 183600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 26 | 20230712 | 183500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 27 | 20230712 | 183400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 28 | 20230712 | 183300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 29 | 20230712 | 183200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 30 | 20230712 | 183100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 31 | 20230712 | 183000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 32 | 20230712 | 182900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 33 | 20230712 | 182800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 34 | 20230712 | 182700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 35 | 20230712 | 182600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 36 | 20230712 | 182500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 37 | 20230712 | 182400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 38 | 20230712 | 182300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 39 | 20230712 | 182200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 40 | 20230712 | 182100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 41 | 20230712 | 182000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 42 | 20230712 | 181900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 43 | 20230712 | 181800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 44 | 20230712 | 181700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 45 | 20230712 | 181600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 46 | 20230712 | 181500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 47 | 20230712 | 181400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 48 | 20230712 | 181300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 49 | 20230712 | 181200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 50 | 20230712 | 181100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 51 | 20230712 | 181000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 52 | 20230712 | 180900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 53 | 20230712 | 180800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 54 | 20230712 | 180700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 55 | 20230712 | 180600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 56 | 20230712 | 180500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 57 | 20230712 | 180400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 58 | 20230712 | 180300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 59 | 20230712 | 180200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 60 | 20230712 | 180100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 61 | 20230712 | 180000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 62 | 20230712 | 175900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 63 | 20230712 | 175800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 64 | 20230712 | 175700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 65 | 20230712 | 175600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 66 | 20230712 | 175500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 67 | 20230712 | 175400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 68 | 20230712 | 175300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 69 | 20230712 | 175200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 70 | 20230712 | 175100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 71 | 20230712 | 175000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 72 | 20230712 | 174900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 73 | 20230712 | 174800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 74 | 20230712 | 174700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 75 | 20230712 | 174600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 76 | 20230712 | 174500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 77 | 20230712 | 174400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 78 | 20230712 | 174300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 79 | 20230712 | 174200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 80 | 20230712 | 174100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 81 | 20230712 | 174000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 82 | 20230712 | 173900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 83 | 20230712 | 173800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 84 | 20230712 | 173700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 85 | 20230712 | 173600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 86 | 20230712 | 173500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 87 | 20230712 | 173400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 88 | 20230712 | 173300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 89 | 20230712 | 173200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 90 | 20230712 | 173100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 91 | 20230712 | 173000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 92 | 20230712 | 172900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 93 | 20230712 | 172800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 94 | 20230712 | 172700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 95 | 20230712 | 172600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 96 | 20230712 | 172500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 97 | 20230712 | 172400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 98 | 20230712 | 172300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 99 | 20230712 | 172200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 100 | 20230712 | 172100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 101 | 20230712 | 172000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 102 | 20230712 | 171900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 103 | 20230712 | 171800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 104 | 20230712 | 171700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 105 | 20230712 | 171600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 106 | 20230712 | 171500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 107 | 20230712 | 171400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 108 | 20230712 | 171300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 109 | 20230712 | 171200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 110 | 20230712 | 171100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 111 | 20230712 | 171000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 112 | 20230712 | 170900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 113 | 20230712 | 170800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 114 | 20230712 | 170700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 115 | 20230712 | 170600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 116 | 20230712 | 170500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 117 | 20230712 | 170400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 118 | 20230712 | 170300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 119 | 20230712 | 170200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 120 | 20230712 | 170100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 121 | 20230712 | 170000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 122 | 20230712 | 165900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 123 | 20230712 | 165800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 124 | 20230712 | 165700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 125 | 20230712 | 165600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 126 | 20230712 | 165500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 127 | 20230712 | 165400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 128 | 20230712 | 165300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 129 | 20230712 | 165200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 130 | 20230712 | 165100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 131 | 20230712 | 165000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 132 | 20230712 | 164900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 133 | 20230712 | 164800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 134 | 20230712 | 164700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 135 | 20230712 | 164600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 136 | 20230712 | 164500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 137 | 20230712 | 164400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 138 | 20230712 | 164300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 139 | 20230712 | 164200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 140 | 20230712 | 164100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 141 | 20230712 | 164000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 142 | 20230712 | 163900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 143 | 20230712 | 163800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 144 | 20230712 | 163700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 145 | 20230712 | 163600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 146 | 20230712 | 163500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 147 | 20230712 | 163400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 148 | 20230712 | 163300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 149 | 20230712 | 163200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 150 | 20230712 | 163100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 151 | 20230712 | 163000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 152 | 20230712 | 162900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 153 | 20230712 | 162800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 154 | 20230712 | 162700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 155 | 20230712 | 162600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 156 | 20230712 | 162500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 157 | 20230712 | 162400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 158 | 20230712 | 162300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 159 | 20230712 | 162200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 160 | 20230712 | 162100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 161 | 20230712 | 162000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 162 | 20230712 | 161900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 163 | 20230712 | 161800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 164 | 20230712 | 161700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 165 | 20230712 | 161600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 166 | 20230712 | 161500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 167 | 20230712 | 161400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 168 | 20230712 | 161300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 169 | 20230712 | 161200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 170 | 20230712 | 161100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 171 | 20230712 | 161000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 172 | 20230712 | 160900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 173 | 20230712 | 160800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 174 | 20230712 | 160700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 175 | 20230712 | 160600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 176 | 20230712 | 160500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 177 | 20230712 | 160400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 178 | 20230712 | 160300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 179 | 20230712 | 160200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 180 | 20230712 | 160100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 181 | 20230712 | 160000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 182 | 20230712 | 155900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 183 | 20230712 | 155800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 184 | 20230712 | 155700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 185 | 20230712 | 155600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 186 | 20230712 | 155500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 187 | 20230712 | 155400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 188 | 20230712 | 155300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 189 | 20230712 | 155200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 190 | 20230712 | 155100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 191 | 20230712 | 155000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 192 | 20230712 | 154900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 193 | 20230712 | 154800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 194 | 20230712 | 154700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 195 | 20230712 | 154600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 196 | 20230712 | 154500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 197 | 20230712 | 154400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 198 | 20230712 | 154300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 199 | 20230712 | 154200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 200 | 20230712 | 154100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 201 | 20230712 | 154000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 202 | 20230712 | 153900 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 203 | 20230712 | 153800 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 204 | 20230712 | 153700 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 205 | 20230712 | 153600 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 206 | 20230712 | 153500 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 207 | 20230712 | 153400 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 208 | 20230712 | 153300 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 209 | 20230712 | 153200 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 210 | 20230712 | 153100 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 211 | 20230712 | 153000 | 3467339260 | 11720 | 11720 | 11720 | 11720 | 4374 |
| 212 | 20230712 | 152900 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 213 | 20230712 | 152800 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 214 | 20230712 | 152700 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 215 | 20230712 | 152600 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 216 | 20230712 | 152500 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 217 | 20230712 | 152400 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 218 | 20230712 | 152300 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 219 | 20230712 | 152200 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 220 | 20230712 | 152100 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 221 | 20230712 | 152000 | 3416075980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 222 | 20230712 | 151900 | 3416075980 | 11720 | 11730 | 11730 | 11720 | 894 |
| 223 | 20230712 | 151800 | 3405590470 | 11720 | 11690 | 11720 | 11690 | 378 |
| 224 | 20230712 | 151700 | 3401166120 | 11690 | 11690 | 11700 | 11690 | 629 |
| 225 | 20230712 | 151600 | 3393808110 | 11700 | 11710 | 11710 | 11690 | 541 |
| 226 | 20230712 | 151500 | 3387478350 | 11720 | 11710 | 11720 | 11700 | 198 |
| 227 | 20230712 | 151400 | 3385159540 | 11710 | 11700 | 11710 | 11700 | 175 |
| 228 | 20230712 | 151300 | 3383110390 | 11710 | 11710 | 11710 | 11710 | 334 |
| 229 | 20230712 | 151200 | 3379199250 | 11700 | 11690 | 11710 | 11690 | 1014 |
| 230 | 20230712 | 151100 | 3367332380 | 11700 | 11690 | 11700 | 11690 | 25 |
| 231 | 20230712 | 151000 | 3367040030 | 11680 | 11680 | 11680 | 11680 | 2 |
| 232 | 20230712 | 150900 | 3367016670 | 11670 | 11670 | 11670 | 11670 | 5 |
| 233 | 20230712 | 150800 | 3366958320 | 11670 | 11670 | 11670 | 11670 | 0 |
| 234 | 20230712 | 150700 | 3366958320 | 11670 | 11660 | 11670 | 11660 | 2 |
| 235 | 20230712 | 150600 | 3366934990 | 11710 | 11650 | 11710 | 11650 | 1110 |
| 236 | 20230712 | 150500 | 3353952460 | 11650 | 11670 | 11670 | 11650 | 351 |
| 237 | 20230712 | 150400 | 3349862310 | 11660 | 11660 | 11660 | 11650 | 330 |
| 238 | 20230712 | 150300 | 3346015620 | 11650 | 11650 | 11650 | 11650 | 200 |
| 239 | 20230712 | 150200 | 3343685620 | 11680 | 11670 | 11680 | 11670 | 14 |
| 240 | 20230712 | 150100 | 3343522200 | 11670 | 11670 | 11670 | 11670 | 50 |
| 241 | 20230712 | 150000 | 3342938700 | 11670 | 11640 | 11670 | 11640 | 1104 |
| 242 | 20230712 | 145900 | 3330068540 | 11640 | 11660 | 11660 | 11640 | 5518 |
| 243 | 20230712 | 145800 | 3265827890 | 11650 | 11650 | 11650 | 11650 | 200 |
| 244 | 20230712 | 145700 | 3263497890 | 11660 | 11660 | 11660 | 11660 | 15 |
| 245 | 20230712 | 145600 | 3263322990 | 11660 | 11660 | 11660 | 11650 | 31 |
| 246 | 20230712 | 145500 | 3262961540 | 11660 | 11670 | 11670 | 11660 | 436 |
| 247 | 20230712 | 145400 | 3257877770 | 11660 | 11680 | 11680 | 11660 | 302 |
| 248 | 20230712 | 145300 | 3254352940 | 11670 | 11680 | 11680 | 11670 | 82 |
| 249 | 20230712 | 145200 | 3253395190 | 11680 | 11680 | 11680 | 11670 | 804 |
| 250 | 20230712 | 145100 | 3244004970 | 11690 | 11690 | 11690 | 11690 | 51 |
| 251 | 20230712 | 145000 | 3243408780 | 11680 | 11690 | 11690 | 11680 | 71 |
| 252 | 20230712 | 144900 | 3242578990 | 11680 | 11690 | 11690 | 11680 | 255 |
| 253 | 20230712 | 144800 | 3239600570 | 11690 | 11680 | 11690 | 11680 | 1224 |
| 254 | 20230712 | 144700 | 3225300740 | 11680 | 11670 | 11680 | 11670 | 301 |
| 255 | 20230712 | 144600 | 3221785070 | 11670 | 11670 | 11670 | 11670 | 29 |
| 256 | 20230712 | 144500 | 3221446640 | 11670 | 11670 | 11680 | 11670 | 108 |
| 257 | 20230712 | 144400 | 3220186270 | 11670 | 11660 | 11670 | 11660 | 346 |
| 258 | 20230712 | 144300 | 3216150950 | 11670 | 11670 | 11670 | 11670 | 402 |
| 259 | 20230712 | 144200 | 3211459610 | 11670 | 11680 | 11680 | 11670 | 20 |
| 260 | 20230712 | 144100 | 3211226110 | 11680 | 11680 | 11680 | 11680 | 56 |
| 261 | 20230712 | 144000 | 3210572030 | 11680 | 11670 | 11680 | 11670 | 762 |
| 262 | 20230712 | 143900 | 3201678380 | 11670 | 11670 | 11670 | 11670 | 584 |
| 263 | 20230712 | 143800 | 3194863100 | 11680 | 11650 | 11680 | 11650 | 230 |
| 264 | 20230712 | 143700 | 3192176730 | 11650 | 11700 | 11700 | 11650 | 5236 |
| 265 | 20230712 | 143600 | 3131126380 | 11690 | 11700 | 11700 | 11690 | 176 |
| 266 | 20230712 | 143500 | 3129067620 | 11690 | 11700 | 11700 | 11690 | 86 |
| 267 | 20230712 | 143400 | 3128061480 | 11700 | 11700 | 11700 | 11700 | 1766 |
| 268 | 20230712 | 143300 | 3107399280 | 11690 | 11700 | 11700 | 11690 | 252 |
| 269 | 20230712 | 143200 | 3104451230 | 11700 | 11700 | 11700 | 11690 | 359 |
| 270 | 20230712 | 143100 | 3100250950 | 11700 | 11700 | 11710 | 11700 | 610 |
| 271 | 20230712 | 143000 | 3093113280 | 11700 | 11700 | 11700 | 11700 | 51 |
| 272 | 20230712 | 142900 | 3092516580 | 11690 | 11680 | 11690 | 11680 | 123 |
| 273 | 20230712 | 142800 | 3091079640 | 11690 | 11660 | 11690 | 11650 | 699 |
| 274 | 20230712 | 142700 | 3082928230 | 11660 | 11690 | 11690 | 11660 | 1001 |
| 275 | 20230712 | 142600 | 3071254010 | 11690 | 11690 | 11690 | 11690 | 2 |
| 276 | 20230712 | 142500 | 3071230630 | 11690 | 11670 | 11690 | 11660 | 2268 |
| 277 | 20230712 | 142400 | 3044763930 | 11660 | 11670 | 11670 | 11650 | 701 |
| 278 | 20230712 | 142300 | 3036591220 | 11670 | 11670 | 11670 | 11670 | 1429 |
| 279 | 20230712 | 142200 | 3019914790 | 11670 | 11660 | 11670 | 11640 | 928 |
| 280 | 20230712 | 142100 | 3009090540 | 11650 | 11650 | 11650 | 11650 | 272 |
| 281 | 20230712 | 142000 | 3005921740 | 11670 | 11670 | 11670 | 11650 | 1925 |
| 282 | 20230712 | 141900 | 2983482220 | 11710 | 11700 | 11710 | 11700 | 56 |
| 283 | 20230712 | 141800 | 2982826660 | 11650 | 11660 | 11700 | 11650 | 315 |
| 284 | 20230712 | 141700 | 2979146420 | 11660 | 11680 | 11680 | 11650 | 436 |
| 285 | 20230712 | 141600 | 2974062460 | 11690 | 11690 | 11700 | 11660 | 869 |
| 286 | 20230712 | 141500 | 2963922150 | 11700 | 11710 | 11710 | 11700 | 167 |
| 287 | 20230712 | 141400 | 2961967060 | 11730 | 11670 | 11730 | 11670 | 225 |
| 288 | 20230712 | 141300 | 2959335520 | 11670 | 11710 | 11710 | 11670 | 2501 |
| 289 | 20230712 | 141200 | 2930090630 | 11720 | 11740 | 11740 | 11720 | 297 |
| 290 | 20230712 | 141100 | 2926606050 | 11740 | 11740 | 11740 | 11740 | 739 |
| 291 | 20230712 | 141000 | 2917930190 | 11740 | 11730 | 11740 | 11730 | 408 |
| 292 | 20230712 | 140900 | 2913144270 | 11740 | 11740 | 11790 | 11700 | 4737 |
| 293 | 20230712 | 140800 | 2857384120 | 11700 | 11700 | 11750 | 11700 | 2083 |
| 294 | 20230712 | 140700 | 2832936220 | 11700 | 11730 | 11730 | 11690 | 320 |
| 295 | 20230712 | 140600 | 2829187600 | 11720 | 11730 | 11740 | 11720 | 1112 |
| 296 | 20230712 | 140500 | 2816152970 | 11740 | 11710 | 11740 | 11710 | 973 |
| 297 | 20230712 | 140400 | 2804740370 | 11710 | 11720 | 11720 | 11710 | 207 |
| 298 | 20230712 | 140300 | 2802314920 | 11730 | 11720 | 11730 | 11710 | 4107 |
| 299 | 20230712 | 140200 | 2754219100 | 11720 | 11700 | 11720 | 11650 | 8606 |
| 300 | 20230712 | 140100 | 2653725470 | 11700 | 11700 | 11700 | 11690 | 484 |
| 301 | 20230712 | 140000 | 2648064800 | 11700 | 11690 | 11700 | 11680 | 1898 |
| 302 | 20230712 | 135900 | 2625873330 | 11680 | 11670 | 11680 | 11660 | 1238 |
| 303 | 20230712 | 135800 | 2611419060 | 11670 | 11650 | 11670 | 11650 | 2666 |
| 304 | 20230712 | 135700 | 2580335460 | 11640 | 11640 | 11650 | 11630 | 103 |
| 305 | 20230712 | 135600 | 2579136540 | 11650 | 11640 | 11650 | 11640 | 244 |
| 306 | 20230712 | 135500 | 2576296100 | 11640 | 11630 | 11640 | 11630 | 51 |
| 307 | 20230712 | 135400 | 2575702940 | 11620 | 11620 | 11620 | 11620 | 49 |
| 308 | 20230712 | 135300 | 2575133560 | 11610 | 11620 | 11620 | 11610 | 257 |
| 309 | 20230712 | 135200 | 2572147930 | 11600 | 11590 | 11600 | 11590 | 3762 |
| 310 | 20230712 | 135100 | 2528508980 | 11590 | 11600 | 11600 | 11590 | 53 |
| 311 | 20230712 | 135000 | 2527894230 | 11600 | 11600 | 11600 | 11590 | 595 |
| 312 | 20230712 | 134900 | 2520992730 | 11600 | 11600 | 11600 | 11580 | 1530 |
| 313 | 20230712 | 134800 | 2503267070 | 11600 | 11600 | 11600 | 11590 | 3031 |
| 314 | 20230712 | 134700 | 2468108870 | 11600 | 11600 | 11600 | 11590 | 4048 |
| 315 | 20230712 | 134600 | 2421162070 | 11630 | 11620 | 11630 | 11600 | 5553 |
| 316 | 20230712 | 134500 | 2356732230 | 11630 | 11620 | 11630 | 11610 | 404 |
| 317 | 20230712 | 134400 | 2352035000 | 11620 | 11640 | 11640 | 11620 | 49 |
| 318 | 20230712 | 134300 | 2351465030 | 11610 | 11620 | 11640 | 11600 | 1798 |
| 319 | 20230712 | 134200 | 2330589530 | 11640 | 11620 | 11640 | 11620 | 947 |
| 320 | 20230712 | 134100 | 2319571240 | 11630 | 11640 | 11640 | 11630 | 739 |
| 321 | 20230712 | 134000 | 2310975560 | 11640 | 11640 | 11640 | 11640 | 169 |
| 322 | 20230712 | 133900 | 2309008400 | 11640 | 11640 | 11640 | 11640 | 248 |
| 323 | 20230712 | 133800 | 2306121680 | 11650 | 11640 | 11650 | 11640 | 108 |
| 324 | 20230712 | 133700 | 2304864080 | 11650 | 11640 | 11650 | 11630 | 128 |
| 325 | 20230712 | 133600 | 2303373710 | 11650 | 11650 | 11650 | 11650 | 82 |
| 326 | 20230712 | 133500 | 2302418410 | 11650 | 11650 | 11650 | 11650 | 0 |
| 327 | 20230712 | 133400 | 2302418410 | 11650 | 11620 | 11650 | 11620 | 346 |
| 328 | 20230712 | 133300 | 2298388680 | 11630 | 11650 | 11650 | 11630 | 1179 |
| 329 | 20230712 | 133200 | 2284665380 | 11640 | 11670 | 11670 | 11640 | 1268 |
| 330 | 20230712 | 133100 | 2269895800 | 11660 | 11660 | 11660 | 11650 | 1076 |
| 331 | 20230712 | 133000 | 2257350870 | 11650 | 11650 | 11650 | 11650 | 204 |
| 332 | 20230712 | 132900 | 2254974270 | 11650 | 11650 | 11660 | 11640 | 998 |
| 333 | 20230712 | 132800 | 2243348180 | 11640 | 11640 | 11640 | 11630 | 458 |
| 334 | 20230712 | 132700 | 2238017150 | 11640 | 11640 | 11650 | 11630 | 1010 |
| 335 | 20230712 | 132600 | 2226255290 | 11630 | 11630 | 11650 | 11620 | 2108 |
| 336 | 20230712 | 132500 | 2201715560 | 11630 | 11630 | 11640 | 11630 | 110 |
| 337 | 20230712 | 132400 | 2200435470 | 11610 | 11620 | 11620 | 11610 | 1893 |
| 338 | 20230712 | 132300 | 2178443010 | 11620 | 11620 | 11620 | 11620 | 1415 |
| 339 | 20230712 | 132200 | 2162000710 | 11620 | 11620 | 11620 | 11620 | 616 |
| 340 | 20230712 | 132100 | 2154842790 | 11610 | 11610 | 11610 | 11610 | 33 |
| 341 | 20230712 | 132000 | 2154459660 | 11610 | 11610 | 11610 | 11610 | 511 |
| 342 | 20230712 | 131900 | 2148526950 | 11620 | 11620 | 11620 | 11610 | 116 |
| 343 | 20230712 | 131800 | 2147179360 | 11610 | 11630 | 11630 | 11610 | 2007 |
| 344 | 20230712 | 131700 | 2123850750 | 11620 | 11610 | 11620 | 11610 | 428 |
| 345 | 20230712 | 131600 | 2118877870 | 11610 | 11620 | 11630 | 11610 | 209 |
| 346 | 20230712 | 131500 | 2116450500 | 11630 | 11630 | 11650 | 11620 | 6208 |
| 347 | 20230712 | 131400 | 2044219760 | 11620 | 11610 | 11620 | 11600 | 3224 |
| 348 | 20230712 | 131300 | 2006762410 | 11610 | 11610 | 11610 | 11600 | 303 |
| 349 | 20230712 | 131200 | 2003247080 | 11610 | 11610 | 11620 | 11610 | 282 |
| 350 | 20230712 | 131100 | 1999972620 | 11600 | 11600 | 11610 | 11600 | 2783 |
| 351 | 20230712 | 131000 | 1967677430 | 11590 | 11590 | 11610 | 11590 | 598 |
| 352 | 20230712 | 130900 | 1960741170 | 11590 | 11590 | 11590 | 11590 | 436 |
| 353 | 20230712 | 130800 | 1955687930 | 11590 | 11610 | 11610 | 11590 | 524 |
| 354 | 20230712 | 130700 | 1949609510 | 11610 | 11610 | 11610 | 11600 | 34 |
| 355 | 20230712 | 130600 | 1949214840 | 11600 | 11600 | 11610 | 11600 | 129 |
| 356 | 20230712 | 130500 | 1947718380 | 11600 | 11600 | 11600 | 11590 | 81 |
| 357 | 20230712 | 130400 | 1946778980 | 11610 | 11600 | 11610 | 11600 | 320 |
| 358 | 20230712 | 130300 | 1943066480 | 11610 | 11580 | 11610 | 11580 | 1881 |
| 359 | 20230712 | 130200 | 1921254800 | 11580 | 11560 | 11580 | 11560 | 295 |
| 360 | 20230712 | 130100 | 1917839660 | 11560 | 11540 | 11570 | 11540 | 446 |
| 361 | 20230712 | 130000 | 1912685660 | 11540 | 11540 | 11540 | 11540 | 1972 |
| 362 | 20230712 | 125900 | 1889928780 | 11540 | 11540 | 11540 | 11540 | 175 |
| 363 | 20230712 | 125800 | 1887909280 | 11540 | 11530 | 11540 | 11530 | 195 |
| 364 | 20230712 | 125700 | 1885659180 | 11530 | 11530 | 11530 | 11530 | 333 |
| 365 | 20230712 | 125600 | 1881819690 | 11530 | 11530 | 11530 | 11530 | 27 |
| 366 | 20230712 | 125500 | 1881508380 | 11530 | 11540 | 11540 | 11530 | 6 |
| 367 | 20230712 | 125400 | 1881439190 | 11540 | 11540 | 11540 | 11540 | 153 |
| 368 | 20230712 | 125300 | 1879673570 | 11530 | 11540 | 11540 | 11530 | 12 |
| 369 | 20230712 | 125200 | 1879535190 | 11540 | 11540 | 11540 | 11540 | 482 |
| 370 | 20230712 | 125100 | 1873972910 | 11530 | 11530 | 11530 | 11530 | 3 |
| 371 | 20230712 | 125000 | 1873938320 | 11530 | 11530 | 11530 | 11530 | 10 |
| 372 | 20230712 | 124900 | 1873823020 | 11530 | 11530 | 11530 | 11530 | 27 |
| 373 | 20230712 | 124800 | 1873511710 | 11530 | 11540 | 11540 | 11530 | 82 |
| 374 | 20230712 | 124700 | 1872565800 | 11530 | 11540 | 11540 | 11530 | 223 |
| 375 | 20230712 | 124600 | 1869993830 | 11540 | 11530 | 11540 | 11530 | 1091 |
| 376 | 20230712 | 124500 | 1857403720 | 11530 | 11530 | 11530 | 11530 | 90 |
| 377 | 20230712 | 124400 | 1856366020 | 11540 | 11540 | 11540 | 11540 | 126 |
| 378 | 20230712 | 124300 | 1854911980 | 11530 | 11530 | 11530 | 11530 | 120 |
| 379 | 20230712 | 124200 | 1853528380 | 11540 | 11530 | 11540 | 11530 | 8 |
| 380 | 20230712 | 124100 | 1853436130 | 11530 | 11530 | 11540 | 11530 | 247 |
| 381 | 20230712 | 124000 | 1850587760 | 11540 | 11560 | 11560 | 11540 | 702 |
| 382 | 20230712 | 123900 | 1842484470 | 11560 | 11550 | 11560 | 11540 | 282 |
| 383 | 20230712 | 123800 | 1839227370 | 11550 | 11550 | 11550 | 11550 | 1 |
| 384 | 20230712 | 123700 | 1839215820 | 11530 | 11520 | 11550 | 11520 | 568 |
| 385 | 20230712 | 123600 | 1832665840 | 11520 | 11530 | 11530 | 11520 | 207 |
| 386 | 20230712 | 123500 | 1830281030 | 11530 | 11530 | 11530 | 11530 | 46 |
| 387 | 20230712 | 123400 | 1829750650 | 11550 | 11540 | 11550 | 11540 | 500 |
| 388 | 20230712 | 123300 | 1823978550 | 11520 | 11520 | 11520 | 11520 | 0 |
| 389 | 20230712 | 123200 | 1823978550 | 11520 | 11520 | 11520 | 11520 | 0 |
| 390 | 20230712 | 123100 | 1823978550 | 11520 | 11520 | 11520 | 11520 | 0 |
| 391 | 20230712 | 123000 | 1823978550 | 11520 | 11520 | 11520 | 11520 | 0 |
| 392 | 20230712 | 122900 | 1823978550 | 11520 | 11520 | 11520 | 11520 | 2 |
| 393 | 20230712 | 122800 | 1823955510 | 11520 | 11520 | 11520 | 11520 | 1 |
| 394 | 20230712 | 122700 | 1823943990 | 11520 | 11510 | 11520 | 11510 | 2 |
| 395 | 20230712 | 122600 | 1823920960 | 11510 | 11540 | 11540 | 11510 | 1453 |
| 396 | 20230712 | 122500 | 1807189100 | 11550 | 11550 | 11550 | 11550 | 0 |
| 397 | 20230712 | 122400 | 1807189100 | 11550 | 11550 | 11550 | 11550 | 31 |
| 398 | 20230712 | 122300 | 1806831050 | 11550 | 11560 | 11560 | 11550 | 175 |
| 399 | 20230712 | 122200 | 1804809790 | 11550 | 11550 | 11550 | 11550 | 30 |
| 400 | 20230712 | 122100 | 1804463290 | 11550 | 11510 | 11550 | 11510 | 3548 |
| 401 | 20230712 | 122000 | 1763582800 | 11520 | 11540 | 11540 | 11510 | 1711 |
| 402 | 20230712 | 121900 | 1743870990 | 11530 | 11530 | 11530 | 11530 | 34 |
| 403 | 20230712 | 121800 | 1743478970 | 11530 | 11530 | 11530 | 11530 | 105 |
| 404 | 20230712 | 121700 | 1742268320 | 11530 | 11560 | 11560 | 11530 | 717 |
| 405 | 20230712 | 121600 | 1733988650 | 11560 | 11570 | 11580 | 11560 | 232 |
| 406 | 20230712 | 121500 | 1731304810 | 11570 | 11580 | 11580 | 11570 | 16 |
| 407 | 20230712 | 121400 | 1731119640 | 11580 | 11590 | 11590 | 11580 | 300 |
| 408 | 20230712 | 121300 | 1727645590 | 11590 | 11610 | 11620 | 11590 | 397 |
| 409 | 20230712 | 121200 | 1723041790 | 11610 | 11600 | 11620 | 11600 | 1062 |
| 410 | 20230712 | 121100 | 1710711010 | 11590 | 11610 | 11610 | 11590 | 1403 |
| 411 | 20230712 | 121000 | 1694433080 | 11610 | 11610 | 11610 | 11610 | 377 |
| 412 | 20230712 | 120900 | 1690056110 | 11600 | 11600 | 11610 | 11590 | 1213 |
| 413 | 20230712 | 120800 | 1675984090 | 11590 | 11580 | 11620 | 11580 | 8143 |
| 414 | 20230712 | 120700 | 1581512480 | 11580 | 11540 | 11580 | 11530 | 5631 |
| 415 | 20230712 | 120600 | 1516446120 | 11540 | 11540 | 11540 | 11530 | 247 |
| 416 | 20230712 | 120500 | 1513598040 | 11530 | 11520 | 11530 | 11520 | 1816 |
| 417 | 20230712 | 120400 | 1492663730 | 11520 | 11530 | 11530 | 11520 | 53 |
| 418 | 20230712 | 120300 | 1492053040 | 11510 | 11520 | 11530 | 11510 | 64 |
| 419 | 20230712 | 120200 | 1491315640 | 11500 | 11510 | 11520 | 11500 | 1492 |
| 420 | 20230712 | 120100 | 1474138240 | 11490 | 11490 | 11500 | 11490 | 1070 |
| 421 | 20230712 | 120000 | 1461837990 | 11490 | 11490 | 11490 | 11490 | 101 |
| 422 | 20230712 | 115900 | 1460677500 | 11490 | 11490 | 11490 | 11480 | 463 |
| 423 | 20230712 | 115800 | 1455357660 | 11490 | 11480 | 11490 | 11480 | 151 |
| 424 | 20230712 | 115700 | 1453624080 | 11450 | 11450 | 11450 | 11450 | 267 |
| 425 | 20230712 | 115600 | 1450566930 | 11450 | 11480 | 11480 | 11440 | 24 |
| 426 | 20230712 | 115500 | 1450292150 | 11450 | 11470 | 11490 | 11440 | 38 |
| 427 | 20230712 | 115400 | 1449856130 | 11470 | 11470 | 11480 | 11460 | 573 |
| 428 | 20230712 | 115300 | 1443278480 | 11460 | 11450 | 11460 | 11450 | 110 |
| 429 | 20230712 | 115200 | 1442018880 | 11440 | 11430 | 11440 | 11430 | 46 |
| 430 | 20230712 | 115100 | 1441492830 | 11430 | 11430 | 11430 | 11430 | 181 |
| 431 | 20230712 | 115000 | 1439424000 | 11440 | 11440 | 11440 | 11440 | 0 |
| 432 | 20230712 | 114900 | 1439424000 | 11440 | 11430 | 11440 | 11430 | 1621 |
| 433 | 20230712 | 114800 | 1420895960 | 11420 | 11420 | 11420 | 11420 | 51 |
| 434 | 20230712 | 114700 | 1420313540 | 11430 | 11410 | 11430 | 11410 | 664 |
| 435 | 20230712 | 114600 | 1412737280 | 11410 | 11410 | 11410 | 11410 | 81 |
| 436 | 20230712 | 114500 | 1411813070 | 11420 | 11420 | 11420 | 11420 | 23 |
| 437 | 20230712 | 114400 | 1411550410 | 11430 | 11420 | 11430 | 11420 | 197 |
| 438 | 20230712 | 114300 | 1409298730 | 11410 | 11430 | 11430 | 11410 | 277 |
| 439 | 20230712 | 114200 | 1406134960 | 11420 | 11430 | 11430 | 11420 | 58 |
| 440 | 20230712 | 114100 | 1405472120 | 11430 | 11420 | 11430 | 11420 | 713 |
| 441 | 20230712 | 114000 | 1397325440 | 11420 | 11430 | 11450 | 11420 | 1271 |
| 442 | 20230712 | 113900 | 1382794350 | 11470 | 11430 | 11470 | 11430 | 18 |
| 443 | 20230712 | 113800 | 1382588490 | 11430 | 11470 | 11470 | 11430 | 5001 |
| 444 | 20230712 | 113700 | 1325426930 | 11480 | 11440 | 11480 | 11440 | 902 |
| 445 | 20230712 | 113600 | 1315086280 | 11440 | 11440 | 11440 | 11440 | 0 |
| 446 | 20230712 | 113500 | 1315086280 | 11440 | 11440 | 11440 | 11440 | 43 |
| 447 | 20230712 | 113400 | 1314594360 | 11430 | 11430 | 11430 | 11430 | 0 |
| 448 | 20230712 | 113300 | 1314594360 | 11430 | 11430 | 11430 | 11430 | 71 |
| 449 | 20230712 | 113200 | 1313782830 | 11420 | 11420 | 11420 | 11410 | 686 |
| 450 | 20230712 | 113100 | 1305948820 | 11420 | 11410 | 11420 | 11410 | 51 |
| 451 | 20230712 | 113000 | 1305366430 | 11410 | 11420 | 11420 | 11410 | 317 |
| 452 | 20230712 | 112900 | 1301748310 | 11410 | 11410 | 11410 | 11410 | 252 |
| 453 | 20230712 | 112800 | 1298872990 | 11410 | 11430 | 11430 | 11410 | 493 |
| 454 | 20230712 | 112700 | 1293246080 | 11420 | 11430 | 11430 | 11420 | 453 |
| 455 | 20230712 | 112600 | 1288072240 | 11440 | 11450 | 11450 | 11440 | 66 |
| 456 | 20230712 | 112500 | 1287317160 | 11440 | 11440 | 11450 | 11440 | 111 |
| 457 | 20230712 | 112400 | 1286047290 | 11440 | 11470 | 11470 | 11430 | 934 |
| 458 | 20230712 | 112300 | 1275357960 | 11470 | 11510 | 11510 | 11470 | 1098 |
| 459 | 20230712 | 112200 | 1262749070 | 11500 | 11500 | 11500 | 11490 | 240 |
| 460 | 20230712 | 112100 | 1259989720 | 11490 | 11510 | 11510 | 11490 | 297 |
| 461 | 20230712 | 112000 | 1256576360 | 11500 | 11510 | 11520 | 11500 | 233 |
| 462 | 20230712 | 111900 | 1253896430 | 11510 | 11500 | 11520 | 11500 | 1680 |
| 463 | 20230712 | 111800 | 1234561420 | 11500 | 11500 | 11510 | 11490 | 133 |
| 464 | 20230712 | 111700 | 1233031930 | 11500 | 11500 | 11500 | 11490 | 622 |
| 465 | 20230712 | 111600 | 1225879930 | 11490 | 11500 | 11500 | 11480 | 835 |
| 466 | 20230712 | 111500 | 1216281060 | 11490 | 11480 | 11490 | 11470 | 1667 |
| 467 | 20230712 | 111400 | 1197151140 | 11500 | 11490 | 11500 | 11480 | 993 |
| 468 | 20230712 | 111300 | 1185739220 | 11480 | 11480 | 11490 | 11470 | 419 |
| 469 | 20230712 | 111200 | 1180928420 | 11480 | 11490 | 11490 | 11480 | 274 |
| 470 | 20230712 | 111100 | 1177782470 | 11480 | 11490 | 11490 | 11480 | 1868 |
| 471 | 20230712 | 111000 | 1156325690 | 11490 | 11480 | 11490 | 11470 | 1594 |
| 472 | 20230712 | 110900 | 1138025770 | 11480 | 11450 | 11480 | 11450 | 4404 |
| 473 | 20230712 | 110800 | 1087517130 | 11450 | 11440 | 11450 | 11420 | 4233 |
| 474 | 20230712 | 110700 | 1039070110 | 11440 | 11430 | 11440 | 11420 | 2333 |
| 475 | 20230712 | 110600 | 1012401930 | 11430 | 11420 | 11430 | 11410 | 2067 |
| 476 | 20230712 | 110500 | 988792410 | 11420 | 11390 | 11420 | 11390 | 5576 |
| 477 | 20230712 | 110400 | 925215480 | 11380 | 11350 | 11380 | 11350 | 978 |
| 478 | 20230712 | 110300 | 914090920 | 11350 | 11350 | 11350 | 11350 | 200 |
| 479 | 20230712 | 110200 | 911820920 | 11340 | 11360 | 11360 | 11340 | 1403 |
| 480 | 20230712 | 110100 | 895885250 | 11370 | 11370 | 11370 | 11370 | 13 |
| 481 | 20230712 | 110000 | 895737440 | 11370 | 11360 | 11390 | 11360 | 1052 |
| 482 | 20230712 | 105900 | 883785210 | 11380 | 11380 | 11390 | 11380 | 1256 |
| 483 | 20230712 | 105800 | 869491830 | 11370 | 11370 | 11370 | 11370 | 356 |
| 484 | 20230712 | 105700 | 865444110 | 11390 | 11370 | 11390 | 11370 | 4 |
| 485 | 20230712 | 105600 | 865398600 | 11380 | 11390 | 11390 | 11380 | 1480 |
| 486 | 20230712 | 105500 | 848541900 | 11380 | 11370 | 11380 | 11370 | 441 |
| 487 | 20230712 | 105400 | 843523350 | 11370 | 11370 | 11370 | 11360 | 558 |
| 488 | 20230712 | 105300 | 837182930 | 11370 | 11380 | 11390 | 11370 | 2876 |
| 489 | 20230712 | 105200 | 804453850 | 11380 | 11390 | 11390 | 11370 | 16 |
| 490 | 20230712 | 105100 | 804271640 | 11370 | 11360 | 11370 | 11360 | 15 |
| 491 | 20230712 | 105000 | 804101140 | 11360 | 11360 | 11390 | 11360 | 921 |
| 492 | 20230712 | 104900 | 793638550 | 11360 | 11360 | 11360 | 11360 | 202 |
| 493 | 20230712 | 104800 | 791343830 | 11360 | 11380 | 11380 | 11360 | 3392 |
| 494 | 20230712 | 104700 | 752800800 | 11380 | 11380 | 11380 | 11380 | 141 |
| 495 | 20230712 | 104600 | 751196220 | 11380 | 11390 | 11390 | 11380 | 467 |
| 496 | 20230712 | 104500 | 745879440 | 11390 | 11380 | 11390 | 11380 | 1959 |
| 497 | 20230712 | 104400 | 723573260 | 11380 | 11380 | 11380 | 11370 | 44 |
| 498 | 20230712 | 104300 | 723072570 | 11370 | 11380 | 11380 | 11370 | 593 |
| 499 | 20230712 | 104200 | 716324430 | 11370 | 11370 | 11370 | 11370 | 425 |
| 500 | 20230712 | 104100 | 711492180 | 11360 | 11370 | 11380 | 11360 | 1179 |
| 501 | 20230712 | 104000 | 698087680 | 11370 | 11360 | 11370 | 11360 | 420 |
| 502 | 20230712 | 103900 | 693312790 | 11360 | 11370 | 11370 | 11360 | 211 |
| 503 | 20230712 | 103800 | 690914770 | 11370 | 11370 | 11370 | 11370 | 275 |
| 504 | 20230712 | 103700 | 687788020 | 11370 | 11360 | 11380 | 11360 | 1825 |
| 505 | 20230712 | 103600 | 667038170 | 11360 | 11330 | 11360 | 11330 | 3140 |
| 506 | 20230712 | 103500 | 631453540 | 11330 | 11320 | 11330 | 11320 | 1310 |
| 507 | 20230712 | 103400 | 616619440 | 11320 | 11320 | 11320 | 11320 | 87 |
| 508 | 20230712 | 103300 | 615634600 | 11320 | 11320 | 11320 | 11320 | 749 |
| 509 | 20230712 | 103200 | 607155920 | 11300 | 11330 | 11330 | 11300 | 54 |
| 510 | 20230712 | 103100 | 606544220 | 11300 | 11320 | 11330 | 11300 | 3501 |
| 511 | 20230712 | 103000 | 566960350 | 11330 | 11320 | 11330 | 11320 | 2 |
| 512 | 20230712 | 102900 | 566937700 | 11330 | 11310 | 11330 | 11310 | 1068 |
| 513 | 20230712 | 102800 | 554839780 | 11310 | 11350 | 11350 | 11310 | 1659 |
| 514 | 20230712 | 102700 | 536067870 | 11350 | 11340 | 11360 | 11330 | 929 |
| 515 | 20230712 | 102600 | 525519210 | 11350 | 11330 | 11350 | 11330 | 2083 |
| 516 | 20230712 | 102500 | 501904600 | 11330 | 11310 | 11330 | 11300 | 705 |
| 517 | 20230712 | 102400 | 493928460 | 11300 | 11320 | 11320 | 11300 | 1715 |
| 518 | 20230712 | 102300 | 474542100 | 11320 | 11330 | 11330 | 11320 | 516 |
| 519 | 20230712 | 102200 | 468695830 | 11330 | 11310 | 11330 | 11310 | 286 |
| 520 | 20230712 | 102100 | 465456470 | 11320 | 11320 | 11320 | 11300 | 1353 |
| 521 | 20230712 | 102000 | 450166010 | 11320 | 11320 | 11330 | 11310 | 3646 |
| 522 | 20230712 | 101900 | 408912980 | 11330 | 11330 | 11330 | 11330 | 58 |
| 523 | 20230712 | 101800 | 408255840 | 11330 | 11340 | 11350 | 11330 | 40 |
| 524 | 20230712 | 101700 | 407802480 | 11350 | 11330 | 11350 | 11330 | 2393 |
| 525 | 20230712 | 101600 | 380658820 | 11320 | 11320 | 11330 | 11320 | 548 |
| 526 | 20230712 | 101500 | 374454560 | 11310 | 11320 | 11320 | 11310 | 34 |
| 527 | 20230712 | 101400 | 374069780 | 11310 | 11270 | 11320 | 11270 | 2011 |
| 528 | 20230712 | 101300 | 351344980 | 11270 | 11270 | 11270 | 11270 | 0 |
| 529 | 20230712 | 101200 | 351344980 | 11270 | 11240 | 11270 | 11240 | 447 |
| 530 | 20230712 | 101100 | 346310080 | 11240 | 11230 | 11260 | 11230 | 23 |
| 531 | 20230712 | 101000 | 346051380 | 11230 | 11220 | 11230 | 11220 | 343 |
| 532 | 20230712 | 100900 | 342199570 | 11230 | 11230 | 11230 | 11230 | 18 |
| 533 | 20230712 | 100800 | 341997430 | 11220 | 11230 | 11230 | 11220 | 242 |
| 534 | 20230712 | 100700 | 339280030 | 11230 | 11230 | 11230 | 11230 | 200 |
| 535 | 20230712 | 100600 | 337034030 | 11240 | 11270 | 11270 | 11240 | 1436 |
| 536 | 20230712 | 100500 | 320858310 | 11280 | 11270 | 11280 | 11270 | 299 |
| 537 | 20230712 | 100400 | 317488560 | 11290 | 11290 | 11300 | 11280 | 1802 |
| 538 | 20230712 | 100300 | 297145660 | 11290 | 11230 | 11290 | 11220 | 1502 |
| 539 | 20230712 | 100200 | 280251080 | 11220 | 11190 | 11220 | 11190 | 3188 |
| 540 | 20230712 | 100100 | 244544950 | 11190 | 11170 | 11190 | 11170 | 445 |
| 541 | 20230712 | 100000 | 239569850 | 11170 | 11170 | 11170 | 11170 | 1 |
| 542 | 20230712 | 095900 | 239558680 | 11160 | 11170 | 11170 | 11160 | 430 |
| 543 | 20230712 | 095800 | 234759870 | 11160 | 11160 | 11160 | 11160 | 0 |
| 544 | 20230712 | 095700 | 234759870 | 11160 | 11190 | 11190 | 11160 | 525 |
| 545 | 20230712 | 095600 | 228889810 | 11190 | 11160 | 11190 | 11150 | 3332 |
| 546 | 20230712 | 095500 | 191679480 | 11150 | 11130 | 11150 | 11130 | 1489 |
| 547 | 20230712 | 095400 | 175081800 | 11130 | 11120 | 11130 | 11120 | 1065 |
| 548 | 20230712 | 095300 | 163235860 | 11110 | 11100 | 11110 | 11100 | 808 |
| 549 | 20230712 | 095200 | 154265950 | 11110 | 11090 | 11110 | 11090 | 163 |
| 550 | 20230712 | 095100 | 152455060 | 11090 | 11080 | 11090 | 11080 | 654 |
| 551 | 20230712 | 095000 | 145206440 | 11050 | 11050 | 11050 | 11050 | 0 |
| 552 | 20230712 | 094900 | 145206440 | 11050 | 11050 | 11050 | 11050 | 24 |
| 553 | 20230712 | 094800 | 144941240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 554 | 20230712 | 094700 | 144941240 | 11070 | 11070 | 11070 | 11070 | 150 |
| 555 | 20230712 | 094600 | 143280740 | 11050 | 11050 | 11050 | 11050 | 700 |
| 556 | 20230712 | 094500 | 135545740 | 11050 | 11050 | 11050 | 11050 | 0 |
| 557 | 20230712 | 094400 | 135545740 | 11050 | 11050 | 11050 | 11050 | 0 |
| 558 | 20230712 | 094300 | 135545740 | 11050 | 11050 | 11050 | 11050 | 245 |
| 559 | 20230712 | 094200 | 132838490 | 11040 | 11040 | 11040 | 11040 | 200 |
| 560 | 20230712 | 094100 | 130630490 | 11050 | 11050 | 11050 | 11050 | 5 |
| 561 | 20230712 | 094000 | 130575240 | 11040 | 11030 | 11040 | 11000 | 1810 |
| 562 | 20230712 | 093900 | 110624860 | 11030 | 11040 | 11040 | 11030 | 452 |
| 563 | 20230712 | 093800 | 105636420 | 11040 | 11040 | 11040 | 11040 | 103 |
| 564 | 20230712 | 093700 | 104499300 | 11040 | 11070 | 11070 | 11040 | 903 |
| 565 | 20230712 | 093600 | 94530150 | 11040 | 11040 | 11040 | 11040 | 0 |
| 566 | 20230712 | 093500 | 94530150 | 11040 | 11070 | 11070 | 11040 | 210 |
| 567 | 20230712 | 093400 | 92209790 | 11080 | 11080 | 11080 | 11080 | 0 |
| 568 | 20230712 | 093300 | 92209790 | 11080 | 11080 | 11080 | 11080 | 0 |
| 569 | 20230712 | 093200 | 92209790 | 11080 | 11080 | 11080 | 11080 | 1 |
| 570 | 20230712 | 093100 | 92198710 | 11090 | 11090 | 11090 | 11090 | 1 |
| 571 | 20230712 | 093000 | 92187620 | 11040 | 11040 | 11040 | 11040 | 0 |
| 572 | 20230712 | 092900 | 92187620 | 11040 | 11040 | 11040 | 11040 | 10 |
| 573 | 20230712 | 092800 | 92077220 | 11040 | 11040 | 11040 | 11040 | 0 |
| 574 | 20230712 | 092700 | 92077220 | 11040 | 11040 | 11040 | 11040 | 20 |
| 575 | 20230712 | 092600 | 91856420 | 11040 | 11040 | 11040 | 11040 | 45 |
| 576 | 20230712 | 092500 | 91359620 | 11010 | 11010 | 11010 | 11010 | 155 |
| 577 | 20230712 | 092400 | 89653070 | 11000 | 11000 | 11000 | 11000 | 0 |
| 578 | 20230712 | 092300 | 89653070 | 11000 | 11030 | 11030 | 11000 | 2313 |
| 579 | 20230712 | 092200 | 64197420 | 11030 | 11090 | 11090 | 11030 | 2501 |
| 580 | 20230712 | 092100 | 36587890 | 11050 | 11050 | 11050 | 11050 | 161 |
| 581 | 20230712 | 092000 | 34808840 | 11050 | 11050 | 11050 | 11050 | 294 |
| 582 | 20230712 | 091900 | 31560140 | 11050 | 11050 | 11050 | 11050 | 0 |
| 583 | 20230712 | 091800 | 31560140 | 11050 | 11050 | 11050 | 11050 | 0 |
| 584 | 20230712 | 091700 | 31560140 | 11050 | 11050 | 11050 | 11050 | 1 |
| 585 | 20230712 | 091600 | 31549090 | 11050 | 11060 | 11060 | 11050 | 2 |
| 586 | 20230712 | 091500 | 31526980 | 11050 | 11050 | 11050 | 11050 | 99 |
| 587 | 20230712 | 091400 | 30433030 | 11050 | 11060 | 11070 | 11050 | 21 |
| 588 | 20230712 | 091300 | 30200900 | 11060 | 11110 | 11110 | 11060 | 22 |
| 589 | 20230712 | 091200 | 29957480 | 11050 | 11050 | 11050 | 11050 | 91 |
| 590 | 20230712 | 091100 | 28951930 | 11060 | 11070 | 11070 | 11060 | 358 |
| 591 | 20230712 | 091000 | 24990770 | 11060 | 11080 | 11080 | 11060 | 863 |
| 592 | 20230712 | 090900 | 15437510 | 11140 | 11140 | 11140 | 11140 | 0 |
| 593 | 20230712 | 090800 | 15437510 | 11140 | 11140 | 11140 | 11140 | 0 |
| 594 | 20230712 | 090700 | 15437510 | 11140 | 11070 | 11140 | 11070 | 2 |
| 595 | 20230712 | 090600 | 15415300 | 11140 | 11070 | 11140 | 11070 | 4 |
| 596 | 20230712 | 090500 | 15370950 | 11070 | 11080 | 11190 | 11070 | 891 |
| 597 | 20230712 | 090400 | 5450070 | 11060 | 11050 | 11060 | 11050 | 214 |
| 598 | 20230712 | 090300 | 3083240 | 11060 | 11050 | 11060 | 11050 | 37 |
| 599 | 20230712 | 090200 | 2674380 | 11060 | 11060 | 11060 | 11060 | 1 |
| 600 | 20230712 | 090100 | 2663320 | 11060 | 11060 | 11060 | 11060 | 0 |
| 601 | 20230712 | 090000 | 2663320 | 11060 | 11050 | 11060 | 11050 | 241 |