30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 3 | 20230713 | 184000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 4 | 20230713 | 183900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 5 | 20230713 | 183800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 6 | 20230713 | 183700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 7 | 20230713 | 183600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 8 | 20230713 | 183500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 9 | 20230713 | 183400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 10 | 20230713 | 183300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 11 | 20230713 | 183200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 12 | 20230713 | 183100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 13 | 20230713 | 183000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 14 | 20230713 | 182900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 15 | 20230713 | 182800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 16 | 20230713 | 182700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 17 | 20230713 | 182600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 18 | 20230713 | 182500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 19 | 20230713 | 182400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 20 | 20230713 | 182300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 21 | 20230713 | 182200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 22 | 20230713 | 182100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 23 | 20230713 | 182000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 24 | 20230713 | 181900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 25 | 20230713 | 181800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 26 | 20230713 | 181700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 27 | 20230713 | 181600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 28 | 20230713 | 181500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 29 | 20230713 | 181400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 30 | 20230713 | 181300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 31 | 20230713 | 181200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 32 | 20230713 | 181100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 33 | 20230713 | 181000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 34 | 20230713 | 180900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 35 | 20230713 | 180800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 36 | 20230713 | 180700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 37 | 20230713 | 180600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 38 | 20230713 | 180500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 39 | 20230713 | 180400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 40 | 20230713 | 180300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 41 | 20230713 | 180200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 42 | 20230713 | 180100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 43 | 20230713 | 180000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 44 | 20230713 | 175900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 45 | 20230713 | 175800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 46 | 20230713 | 175700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 47 | 20230713 | 175600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 48 | 20230713 | 175500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 49 | 20230713 | 175400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 50 | 20230713 | 175300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 51 | 20230713 | 175200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 52 | 20230713 | 175100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 53 | 20230713 | 175000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 54 | 20230713 | 174900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 55 | 20230713 | 174800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 56 | 20230713 | 174700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 57 | 20230713 | 174600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 58 | 20230713 | 174500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 59 | 20230713 | 174400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 60 | 20230713 | 174300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 61 | 20230713 | 174200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 62 | 20230713 | 174100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 63 | 20230713 | 174000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 64 | 20230713 | 173900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 65 | 20230713 | 173800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 66 | 20230713 | 173700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 67 | 20230713 | 173600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 68 | 20230713 | 173500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 69 | 20230713 | 173400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 70 | 20230713 | 173300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 71 | 20230713 | 173200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 72 | 20230713 | 173100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 73 | 20230713 | 173000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 74 | 20230713 | 172900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 75 | 20230713 | 172800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 76 | 20230713 | 172700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 77 | 20230713 | 172600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 78 | 20230713 | 172500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 79 | 20230713 | 172400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 80 | 20230713 | 172300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 81 | 20230713 | 172200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 82 | 20230713 | 172100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 83 | 20230713 | 172000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 84 | 20230713 | 171900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 85 | 20230713 | 171800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 86 | 20230713 | 171700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 87 | 20230713 | 171600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 88 | 20230713 | 171500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 89 | 20230713 | 171400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 90 | 20230713 | 171300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 91 | 20230713 | 171200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 92 | 20230713 | 171100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 93 | 20230713 | 171000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 94 | 20230713 | 170900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 95 | 20230713 | 170800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 96 | 20230713 | 170700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 97 | 20230713 | 170600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 98 | 20230713 | 170500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 99 | 20230713 | 170400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 100 | 20230713 | 170300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 101 | 20230713 | 170200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 102 | 20230713 | 170100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 103 | 20230713 | 170000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 104 | 20230713 | 165900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 105 | 20230713 | 165800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 106 | 20230713 | 165700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 107 | 20230713 | 165600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 108 | 20230713 | 165500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 109 | 20230713 | 165400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 110 | 20230713 | 165300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 111 | 20230713 | 165200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 112 | 20230713 | 165100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 113 | 20230713 | 165000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 114 | 20230713 | 164900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 115 | 20230713 | 164800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 116 | 20230713 | 164700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 117 | 20230713 | 164600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 118 | 20230713 | 164500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 119 | 20230713 | 164400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 120 | 20230713 | 164300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 121 | 20230713 | 164200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 122 | 20230713 | 164100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 123 | 20230713 | 164000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 124 | 20230713 | 163900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 125 | 20230713 | 163800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 126 | 20230713 | 163700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 127 | 20230713 | 163600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 128 | 20230713 | 163500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 129 | 20230713 | 163400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 130 | 20230713 | 163300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 131 | 20230713 | 163200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 132 | 20230713 | 163100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 133 | 20230713 | 163000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 134 | 20230713 | 162900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 135 | 20230713 | 162800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 136 | 20230713 | 162700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 137 | 20230713 | 162600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 138 | 20230713 | 162500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 139 | 20230713 | 162400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 140 | 20230713 | 162300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 141 | 20230713 | 162200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 142 | 20230713 | 162100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 143 | 20230713 | 162000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 144 | 20230713 | 161900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 145 | 20230713 | 161800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 146 | 20230713 | 161700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 147 | 20230713 | 161600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 148 | 20230713 | 161500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 149 | 20230713 | 161400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 150 | 20230713 | 161300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 151 | 20230713 | 161200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 152 | 20230713 | 161100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 153 | 20230713 | 161000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 154 | 20230713 | 160900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 155 | 20230713 | 160800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 156 | 20230713 | 160700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 157 | 20230713 | 160600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 158 | 20230713 | 160500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 159 | 20230713 | 160400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 160 | 20230713 | 160300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 161 | 20230713 | 160200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 162 | 20230713 | 160100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 163 | 20230713 | 160000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 164 | 20230713 | 155900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 165 | 20230713 | 155800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 166 | 20230713 | 155700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 167 | 20230713 | 155600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 168 | 20230713 | 155500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 169 | 20230713 | 155400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 170 | 20230713 | 155300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 171 | 20230713 | 155200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 172 | 20230713 | 155100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 173 | 20230713 | 155000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 174 | 20230713 | 154900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 175 | 20230713 | 154800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 176 | 20230713 | 154700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 177 | 20230713 | 154600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 178 | 20230713 | 154500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 179 | 20230713 | 154400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 180 | 20230713 | 154300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 181 | 20230713 | 154200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 182 | 20230713 | 154100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 183 | 20230713 | 154000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 184 | 20230713 | 153900 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 185 | 20230713 | 153800 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 186 | 20230713 | 153700 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 187 | 20230713 | 153600 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 188 | 20230713 | 153500 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 189 | 20230713 | 153400 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 190 | 20230713 | 153300 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 191 | 20230713 | 153200 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 192 | 20230713 | 153100 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 193 | 20230713 | 153000 | 1565327820 | 18480 | 18480 | 18480 | 18480 | 886 |
| 194 | 20230713 | 152900 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 195 | 20230713 | 152800 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 196 | 20230713 | 152700 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 197 | 20230713 | 152600 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 198 | 20230713 | 152500 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 199 | 20230713 | 152400 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 200 | 20230713 | 152300 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 201 | 20230713 | 152200 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 202 | 20230713 | 152100 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 203 | 20230713 | 152000 | 1548954540 | 18500 | 18500 | 18500 | 18500 | 0 |
| 204 | 20230713 | 151900 | 1548954540 | 18500 | 18470 | 18500 | 18470 | 101 |
| 205 | 20230713 | 151800 | 1547089020 | 18500 | 18500 | 18500 | 18470 | 185 |
| 206 | 20230713 | 151700 | 1543666750 | 18500 | 18500 | 18500 | 18500 | 153 |
| 207 | 20230713 | 151600 | 1540836250 | 18480 | 18500 | 18500 | 18480 | 44 |
| 208 | 20230713 | 151500 | 1540022730 | 18520 | 18530 | 18530 | 18520 | 160 |
| 209 | 20230713 | 151400 | 1537059230 | 18540 | 18530 | 18540 | 18530 | 500 |
| 210 | 20230713 | 151300 | 1527792150 | 18540 | 18540 | 18540 | 18540 | 0 |
| 211 | 20230713 | 151200 | 1527792150 | 18540 | 18500 | 18540 | 18500 | 507 |
| 212 | 20230713 | 151100 | 1518397040 | 18530 | 18530 | 18530 | 18530 | 0 |
| 213 | 20230713 | 151000 | 1518397040 | 18530 | 18470 | 18530 | 18470 | 574 |
| 214 | 20230713 | 150900 | 1507770480 | 18470 | 18470 | 18480 | 18470 | 246 |
| 215 | 20230713 | 150800 | 1503226610 | 18470 | 18460 | 18470 | 18460 | 121 |
| 216 | 20230713 | 150700 | 1500992730 | 18530 | 18450 | 18530 | 18450 | 622 |
| 217 | 20230713 | 150600 | 1489484750 | 18520 | 18450 | 18520 | 18450 | 724 |
| 218 | 20230713 | 150500 | 1476095520 | 18500 | 18500 | 18520 | 18440 | 1075 |
| 219 | 20230713 | 150400 | 1456209700 | 18520 | 18440 | 18520 | 18440 | 1101 |
| 220 | 20230713 | 150300 | 1435851080 | 18440 | 18430 | 18440 | 18430 | 242 |
| 221 | 20230713 | 150200 | 1431389770 | 18430 | 18430 | 18440 | 18430 | 147 |
| 222 | 20230713 | 150100 | 1428680520 | 18470 | 18420 | 18470 | 18420 | 423 |
| 223 | 20230713 | 150000 | 1420871480 | 18420 | 18410 | 18420 | 18410 | 239 |
| 224 | 20230713 | 145900 | 1416470560 | 18410 | 18430 | 18430 | 18410 | 338 |
| 225 | 20230713 | 145800 | 1410243760 | 18430 | 18460 | 18460 | 18430 | 217 |
| 226 | 20230713 | 145700 | 1406240670 | 18460 | 18450 | 18460 | 18450 | 1598 |
| 227 | 20230713 | 145600 | 1376746680 | 18460 | 18460 | 18460 | 18450 | 432 |
| 228 | 20230713 | 145500 | 1368772700 | 18460 | 18460 | 18460 | 18460 | 137 |
| 229 | 20230713 | 145400 | 1366243680 | 18460 | 18470 | 18470 | 18460 | 646 |
| 230 | 20230713 | 145300 | 1354314070 | 18470 | 18470 | 18470 | 18470 | 202 |
| 231 | 20230713 | 145200 | 1350583130 | 18470 | 18470 | 18470 | 18470 | 187 |
| 232 | 20230713 | 145100 | 1347129240 | 18470 | 18470 | 18470 | 18470 | 182 |
| 233 | 20230713 | 145000 | 1343767700 | 18480 | 18480 | 18480 | 18480 | 6 |
| 234 | 20230713 | 144900 | 1343656820 | 18470 | 18470 | 18470 | 18470 | 0 |
| 235 | 20230713 | 144800 | 1343656820 | 18470 | 18470 | 18470 | 18470 | 76 |
| 236 | 20230713 | 144700 | 1342253100 | 18470 | 18470 | 18470 | 18470 | 3 |
| 237 | 20230713 | 144600 | 1342197690 | 18470 | 18470 | 18470 | 18470 | 5 |
| 238 | 20230713 | 144500 | 1342105340 | 18470 | 18480 | 18480 | 18470 | 413 |
| 239 | 20230713 | 144400 | 1334475390 | 18480 | 18480 | 18480 | 18480 | 117 |
| 240 | 20230713 | 144300 | 1332313230 | 18470 | 18470 | 18470 | 18470 | 66 |
| 241 | 20230713 | 144200 | 1331094210 | 18480 | 18480 | 18480 | 18480 | 12 |
| 242 | 20230713 | 144100 | 1330872450 | 18490 | 18490 | 18490 | 18490 | 10 |
| 243 | 20230713 | 144000 | 1330687550 | 18500 | 18500 | 18500 | 18500 | 100 |
| 244 | 20230713 | 143900 | 1328837550 | 18520 | 18520 | 18520 | 18520 | 0 |
| 245 | 20230713 | 143800 | 1328837550 | 18520 | 18500 | 18520 | 18500 | 180 |
| 246 | 20230713 | 143700 | 1325505370 | 18520 | 18480 | 18520 | 18480 | 900 |
| 247 | 20230713 | 143600 | 1308847210 | 18470 | 18480 | 18480 | 18470 | 547 |
| 248 | 20230713 | 143500 | 1298743990 | 18480 | 18480 | 18480 | 18480 | 39 |
| 249 | 20230713 | 143400 | 1298023270 | 18490 | 18490 | 18490 | 18490 | 10 |
| 250 | 20230713 | 143300 | 1297838370 | 18490 | 18490 | 18490 | 18490 | 25 |
| 251 | 20230713 | 143200 | 1297376120 | 18500 | 18500 | 18500 | 18500 | 0 |
| 252 | 20230713 | 143100 | 1297376120 | 18500 | 18480 | 18500 | 18480 | 250 |
| 253 | 20230713 | 143000 | 1292754210 | 18470 | 18470 | 18470 | 18470 | 0 |
| 254 | 20230713 | 142900 | 1292754210 | 18470 | 18470 | 18470 | 18470 | 51 |
| 255 | 20230713 | 142800 | 1291812240 | 18480 | 18480 | 18480 | 18480 | 0 |
| 256 | 20230713 | 142700 | 1291812240 | 18480 | 18480 | 18480 | 18480 | 256 |
| 257 | 20230713 | 142600 | 1287081360 | 18470 | 18470 | 18470 | 18470 | 0 |
| 258 | 20230713 | 142500 | 1287081360 | 18470 | 18470 | 18470 | 18470 | 133 |
| 259 | 20230713 | 142400 | 1284624850 | 18460 | 18460 | 18460 | 18460 | 55 |
| 260 | 20230713 | 142300 | 1283609550 | 18460 | 18450 | 18460 | 18450 | 29 |
| 261 | 20230713 | 142200 | 1283074490 | 18450 | 18450 | 18450 | 18450 | 0 |
| 262 | 20230713 | 142100 | 1283074490 | 18450 | 18450 | 18450 | 18450 | 168 |
| 263 | 20230713 | 142000 | 1279974890 | 18450 | 18450 | 18450 | 18450 | 0 |
| 264 | 20230713 | 141900 | 1279974890 | 18450 | 18460 | 18460 | 18450 | 971 |
| 265 | 20230713 | 141800 | 1262054820 | 18460 | 18460 | 18460 | 18460 | 71 |
| 266 | 20230713 | 141700 | 1260744160 | 18460 | 18460 | 18460 | 18460 | 100 |
| 267 | 20230713 | 141600 | 1258898160 | 18460 | 18460 | 18460 | 18460 | 1 |
| 268 | 20230713 | 141500 | 1258879700 | 18460 | 18460 | 18460 | 18460 | 1 |
| 269 | 20230713 | 141400 | 1258861240 | 18470 | 18460 | 18470 | 18460 | 191 |
| 270 | 20230713 | 141300 | 1255333910 | 18460 | 18460 | 18460 | 18460 | 6 |
| 271 | 20230713 | 141200 | 1255223150 | 18460 | 18460 | 18460 | 18460 | 0 |
| 272 | 20230713 | 141100 | 1255223150 | 18460 | 18460 | 18460 | 18460 | 57 |
| 273 | 20230713 | 141000 | 1254170930 | 18460 | 18460 | 18460 | 18460 | 58 |
| 274 | 20230713 | 140900 | 1253100250 | 18460 | 18460 | 18460 | 18460 | 18 |
| 275 | 20230713 | 140800 | 1252767970 | 18450 | 18450 | 18450 | 18450 | 49 |
| 276 | 20230713 | 140700 | 1251863920 | 18460 | 18460 | 18460 | 18460 | 0 |
| 277 | 20230713 | 140600 | 1251863920 | 18460 | 18460 | 18460 | 18460 | 2 |
| 278 | 20230713 | 140500 | 1251827000 | 18450 | 18450 | 18450 | 18450 | 84 |
| 279 | 20230713 | 140400 | 1250277200 | 18450 | 18450 | 18450 | 18450 | 0 |
| 280 | 20230713 | 140300 | 1250277200 | 18450 | 18450 | 18450 | 18450 | 3 |
| 281 | 20230713 | 140200 | 1250221850 | 18450 | 18450 | 18450 | 18450 | 65 |
| 282 | 20230713 | 140100 | 1249022600 | 18470 | 18470 | 18470 | 18470 | 2 |
| 283 | 20230713 | 140000 | 1248985660 | 18450 | 18460 | 18470 | 18450 | 290 |
| 284 | 20230713 | 135900 | 1243632230 | 18460 | 18460 | 18460 | 18460 | 39 |
| 285 | 20230713 | 135800 | 1242912290 | 18450 | 18450 | 18450 | 18450 | 50 |
| 286 | 20230713 | 135700 | 1241989790 | 18450 | 18450 | 18450 | 18450 | 57 |
| 287 | 20230713 | 135600 | 1240938140 | 18460 | 18460 | 18460 | 18460 | 0 |
| 288 | 20230713 | 135500 | 1240938140 | 18460 | 18460 | 18460 | 18460 | 1 |
| 289 | 20230713 | 135400 | 1240919680 | 18410 | 18410 | 18410 | 18410 | 0 |
| 290 | 20230713 | 135300 | 1240919680 | 18410 | 18410 | 18410 | 18410 | 79 |
| 291 | 20230713 | 135200 | 1239465290 | 18400 | 18400 | 18400 | 18390 | 2889 |
| 292 | 20230713 | 135100 | 1186308420 | 18400 | 18410 | 18410 | 18400 | 334 |
| 293 | 20230713 | 135000 | 1180159730 | 18410 | 18460 | 18460 | 18410 | 2235 |
| 294 | 20230713 | 134900 | 1138962120 | 18480 | 18480 | 18480 | 18480 | 0 |
| 295 | 20230713 | 134800 | 1138962120 | 18480 | 18480 | 18480 | 18480 | 200 |
| 296 | 20230713 | 134700 | 1135266120 | 18460 | 18460 | 18460 | 18460 | 7 |
| 297 | 20230713 | 134600 | 1135136900 | 18480 | 18480 | 18480 | 18480 | 10 |
| 298 | 20230713 | 134500 | 1134952100 | 18490 | 18490 | 18490 | 18490 | 0 |
| 299 | 20230713 | 134400 | 1134952100 | 18490 | 18480 | 18490 | 18480 | 250 |
| 300 | 20230713 | 134300 | 1130331140 | 18490 | 18490 | 18490 | 18490 | 0 |
| 301 | 20230713 | 134200 | 1130331140 | 18490 | 18490 | 18490 | 18490 | 0 |
| 302 | 20230713 | 134100 | 1130331140 | 18490 | 18450 | 18490 | 18450 | 321 |
| 303 | 20230713 | 134000 | 1124402880 | 18450 | 18450 | 18450 | 18450 | 10 |
| 304 | 20230713 | 133900 | 1124218380 | 18430 | 18460 | 18460 | 18420 | 543 |
| 305 | 20230713 | 133800 | 1114205690 | 18460 | 18420 | 18460 | 18420 | 163 |
| 306 | 20230713 | 133700 | 1111203190 | 18430 | 18440 | 18440 | 18420 | 265 |
| 307 | 20230713 | 133600 | 1106320850 | 18430 | 18430 | 18430 | 18430 | 20 |
| 308 | 20230713 | 133500 | 1105952250 | 18430 | 18450 | 18480 | 18420 | 1040 |
| 309 | 20230713 | 133400 | 1086751010 | 18450 | 18430 | 18450 | 18430 | 500 |
| 310 | 20230713 | 133300 | 1077532110 | 18430 | 18430 | 18430 | 18430 | 530 |
| 311 | 20230713 | 133200 | 1067764210 | 18430 | 18450 | 18450 | 18430 | 56 |
| 312 | 20230713 | 133100 | 1066731030 | 18440 | 18440 | 18440 | 18440 | 89 |
| 313 | 20230713 | 133000 | 1065089870 | 18440 | 18440 | 18440 | 18440 | 393 |
| 314 | 20230713 | 132900 | 1057842950 | 18440 | 18450 | 18450 | 18440 | 28 |
| 315 | 20230713 | 132800 | 1057326480 | 18450 | 18450 | 18450 | 18450 | 0 |
| 316 | 20230713 | 132700 | 1057326480 | 18450 | 18470 | 18470 | 18450 | 432 |
| 317 | 20230713 | 132600 | 1049352790 | 18480 | 18480 | 18480 | 18480 | 0 |
| 318 | 20230713 | 132500 | 1049352790 | 18480 | 18480 | 18480 | 18480 | 319 |
| 319 | 20230713 | 132400 | 1043457670 | 18480 | 18480 | 18480 | 18480 | 489 |
| 320 | 20230713 | 132300 | 1034420950 | 18480 | 18470 | 18480 | 18450 | 472 |
| 321 | 20230713 | 132200 | 1025708040 | 18450 | 18450 | 18450 | 18450 | 124 |
| 322 | 20230713 | 132100 | 1023420240 | 18450 | 18450 | 18450 | 18450 | 120 |
| 323 | 20230713 | 132000 | 1021206240 | 18480 | 18480 | 18480 | 18480 | 273 |
| 324 | 20230713 | 131900 | 1016161200 | 18480 | 18480 | 18480 | 18480 | 0 |
| 325 | 20230713 | 131800 | 1016161200 | 18480 | 18480 | 18480 | 18480 | 126 |
| 326 | 20230713 | 131700 | 1013832720 | 18480 | 18480 | 18480 | 18480 | 83 |
| 327 | 20230713 | 131600 | 1012298880 | 18480 | 18480 | 18480 | 18480 | 33 |
| 328 | 20230713 | 131500 | 1011689040 | 18450 | 18500 | 18500 | 18450 | 59 |
| 329 | 20230713 | 131400 | 1010597990 | 18510 | 18510 | 18510 | 18510 | 1 |
| 330 | 20230713 | 131300 | 1010579480 | 18510 | 18500 | 18510 | 18500 | 500 |
| 331 | 20230713 | 131200 | 1001328300 | 18440 | 18480 | 18480 | 18440 | 1197 |
| 332 | 20230713 | 131100 | 979223020 | 18490 | 18500 | 18500 | 18490 | 1595 |
| 333 | 20230713 | 131000 | 949717820 | 18500 | 18500 | 18500 | 18500 | 360 |
| 334 | 20230713 | 130900 | 943057820 | 18500 | 18510 | 18510 | 18500 | 352 |
| 335 | 20230713 | 130800 | 936542600 | 18510 | 18510 | 18510 | 18510 | 690 |
| 336 | 20230713 | 130700 | 923770700 | 18520 | 18520 | 18520 | 18520 | 0 |
| 337 | 20230713 | 130600 | 923770700 | 18520 | 18520 | 18520 | 18520 | 236 |
| 338 | 20230713 | 130500 | 919399980 | 18520 | 18520 | 18520 | 18520 | 21 |
| 339 | 20230713 | 130400 | 919011060 | 18520 | 18520 | 18520 | 18520 | 0 |
| 340 | 20230713 | 130300 | 919011060 | 18520 | 18520 | 18520 | 18520 | 52 |
| 341 | 20230713 | 130200 | 918048020 | 18520 | 18520 | 18520 | 18520 | 0 |
| 342 | 20230713 | 130100 | 918048020 | 18520 | 18520 | 18520 | 18520 | 67 |
| 343 | 20230713 | 130000 | 916807180 | 18520 | 18520 | 18520 | 18520 | 1 |
| 344 | 20230713 | 125900 | 916788660 | 18520 | 18520 | 18520 | 18520 | 1 |
| 345 | 20230713 | 125800 | 916770140 | 18520 | 18530 | 18530 | 18520 | 64 |
| 346 | 20230713 | 125700 | 915584840 | 18530 | 18530 | 18530 | 18530 | 0 |
| 347 | 20230713 | 125600 | 915584840 | 18530 | 18530 | 18530 | 18530 | 0 |
| 348 | 20230713 | 125500 | 915584840 | 18530 | 18520 | 18530 | 18520 | 81 |
| 349 | 20230713 | 125400 | 914084670 | 18520 | 18520 | 18520 | 18520 | 300 |
| 350 | 20230713 | 125300 | 908528670 | 18520 | 18530 | 18530 | 18520 | 172 |
| 351 | 20230713 | 125200 | 905342040 | 18520 | 18520 | 18520 | 18520 | 6 |
| 352 | 20230713 | 125100 | 905230920 | 18520 | 18520 | 18520 | 18520 | 181 |
| 353 | 20230713 | 125000 | 901878800 | 18510 | 18510 | 18510 | 18510 | 236 |
| 354 | 20230713 | 124900 | 897510440 | 18510 | 18510 | 18510 | 18510 | 0 |
| 355 | 20230713 | 124800 | 897510440 | 18510 | 18510 | 18510 | 18510 | 59 |
| 356 | 20230713 | 124700 | 896418350 | 18500 | 18510 | 18510 | 18500 | 61 |
| 357 | 20230713 | 124600 | 895289810 | 18510 | 18510 | 18510 | 18510 | 98 |
| 358 | 20230713 | 124500 | 893475830 | 18500 | 18510 | 18510 | 18500 | 51 |
| 359 | 20230713 | 124400 | 892531830 | 18520 | 18520 | 18520 | 18520 | 10 |
| 360 | 20230713 | 124300 | 892346630 | 18520 | 18520 | 18520 | 18520 | 0 |
| 361 | 20230713 | 124200 | 892346630 | 18520 | 18510 | 18520 | 18500 | 544 |
| 362 | 20230713 | 124100 | 882277660 | 18520 | 18520 | 18520 | 18520 | 5 |
| 363 | 20230713 | 124000 | 882185060 | 18520 | 18510 | 18520 | 18510 | 106 |
| 364 | 20230713 | 123900 | 880222940 | 18510 | 18510 | 18510 | 18510 | 82 |
| 365 | 20230713 | 123800 | 878705120 | 18520 | 18520 | 18520 | 18520 | 0 |
| 366 | 20230713 | 123700 | 878705120 | 18520 | 18520 | 18520 | 18520 | 4 |
| 367 | 20230713 | 123600 | 878631040 | 18520 | 18520 | 18520 | 18520 | 0 |
| 368 | 20230713 | 123500 | 878631040 | 18520 | 18520 | 18520 | 18520 | 0 |
| 369 | 20230713 | 123400 | 878631040 | 18520 | 18520 | 18520 | 18520 | 84 |
| 370 | 20230713 | 123300 | 877075360 | 18520 | 18520 | 18520 | 18520 | 18 |
| 371 | 20230713 | 123200 | 876742000 | 18520 | 18520 | 18520 | 18520 | 10 |
| 372 | 20230713 | 123100 | 876556800 | 18510 | 18510 | 18510 | 18510 | 45 |
| 373 | 20230713 | 123000 | 875723850 | 18510 | 18510 | 18510 | 18510 | 15 |
| 374 | 20230713 | 122900 | 875446200 | 18500 | 18500 | 18500 | 18500 | 66 |
| 375 | 20230713 | 122800 | 874225200 | 18500 | 18500 | 18500 | 18500 | 142 |
| 376 | 20230713 | 122700 | 871598200 | 18510 | 18510 | 18510 | 18510 | 48 |
| 377 | 20230713 | 122600 | 870709720 | 18510 | 18510 | 18510 | 18510 | 56 |
| 378 | 20230713 | 122500 | 869673160 | 18510 | 18510 | 18510 | 18510 | 2 |
| 379 | 20230713 | 122400 | 869636140 | 18510 | 18510 | 18510 | 18510 | 0 |
| 380 | 20230713 | 122300 | 869636140 | 18510 | 18510 | 18510 | 18510 | 107 |
| 381 | 20230713 | 122200 | 867655570 | 18510 | 18510 | 18510 | 18510 | 0 |
| 382 | 20230713 | 122100 | 867655570 | 18510 | 18510 | 18510 | 18510 | 64 |
| 383 | 20230713 | 122000 | 866470930 | 18510 | 18510 | 18510 | 18510 | 11 |
| 384 | 20230713 | 121900 | 866267320 | 18510 | 18510 | 18510 | 18510 | 64 |
| 385 | 20230713 | 121800 | 865082680 | 18510 | 18510 | 18510 | 18510 | 0 |
| 386 | 20230713 | 121700 | 865082680 | 18510 | 18500 | 18510 | 18500 | 86 |
| 387 | 20230713 | 121600 | 863491300 | 18510 | 18500 | 18510 | 18500 | 125 |
| 388 | 20230713 | 121500 | 861178700 | 18510 | 18520 | 18520 | 18510 | 39 |
| 389 | 20230713 | 121400 | 860456580 | 18510 | 18510 | 18510 | 18500 | 195 |
| 390 | 20230713 | 121300 | 856848130 | 18510 | 18510 | 18510 | 18510 | 0 |
| 391 | 20230713 | 121200 | 856848130 | 18510 | 18510 | 18510 | 18510 | 29 |
| 392 | 20230713 | 121100 | 856311340 | 18510 | 18510 | 18510 | 18510 | 0 |
| 393 | 20230713 | 121000 | 856311340 | 18510 | 18500 | 18510 | 18500 | 111 |
| 394 | 20230713 | 120900 | 854257830 | 18510 | 18500 | 18510 | 18500 | 85 |
| 395 | 20230713 | 120800 | 852685320 | 18500 | 18490 | 18500 | 18490 | 127 |
| 396 | 20230713 | 120700 | 850336020 | 18500 | 18500 | 18500 | 18500 | 50 |
| 397 | 20230713 | 120600 | 849411020 | 18500 | 18500 | 18500 | 18500 | 1 |
| 398 | 20230713 | 120500 | 849392520 | 18490 | 18500 | 18500 | 18490 | 386 |
| 399 | 20230713 | 120400 | 842254770 | 18500 | 18500 | 18500 | 18500 | 139 |
| 400 | 20230713 | 120300 | 839683270 | 18500 | 18500 | 18500 | 18500 | 4 |
| 401 | 20230713 | 120200 | 839609270 | 18500 | 18500 | 18500 | 18500 | 71 |
| 402 | 20230713 | 120100 | 838295770 | 18510 | 18510 | 18510 | 18510 | 3 |
| 403 | 20230713 | 120000 | 838240240 | 18500 | 18500 | 18500 | 18500 | 50 |
| 404 | 20230713 | 115900 | 837315240 | 18500 | 18500 | 18500 | 18500 | 73 |
| 405 | 20230713 | 115800 | 835964740 | 18500 | 18500 | 18500 | 18500 | 0 |
| 406 | 20230713 | 115700 | 835964740 | 18500 | 18500 | 18500 | 18500 | 459 |
| 407 | 20230713 | 115600 | 827473240 | 18500 | 18510 | 18510 | 18500 | 127 |
| 408 | 20230713 | 115500 | 825123240 | 18510 | 18510 | 18510 | 18510 | 1 |
| 409 | 20230713 | 115400 | 825104730 | 18510 | 18510 | 18510 | 18510 | 2 |
| 410 | 20230713 | 115300 | 825067710 | 18510 | 18510 | 18510 | 18510 | 0 |
| 411 | 20230713 | 115200 | 825067710 | 18510 | 18510 | 18510 | 18510 | 1214 |
| 412 | 20230713 | 115100 | 802596570 | 18520 | 18520 | 18520 | 18520 | 227 |
| 413 | 20230713 | 115000 | 798392530 | 18520 | 18520 | 18520 | 18520 | 0 |
| 414 | 20230713 | 114900 | 798392530 | 18520 | 18520 | 18520 | 18520 | 0 |
| 415 | 20230713 | 114800 | 798392530 | 18520 | 18520 | 18520 | 18520 | 61 |
| 416 | 20230713 | 114700 | 797262810 | 18530 | 18530 | 18530 | 18530 | 15 |
| 417 | 20230713 | 114600 | 796984860 | 18530 | 18520 | 18530 | 18520 | 103 |
| 418 | 20230713 | 114500 | 795077100 | 18530 | 18520 | 18530 | 18520 | 7 |
| 419 | 20230713 | 114400 | 794947410 | 18530 | 18530 | 18530 | 18530 | 0 |
| 420 | 20230713 | 114300 | 794947410 | 18530 | 18520 | 18530 | 18520 | 48 |
| 421 | 20230713 | 114200 | 794058430 | 18530 | 18530 | 18530 | 18530 | 0 |
| 422 | 20230713 | 114100 | 794058430 | 18530 | 18510 | 18530 | 18510 | 184 |
| 423 | 20230713 | 114000 | 790650840 | 18520 | 18510 | 18520 | 18510 | 2 |
| 424 | 20230713 | 113900 | 790613810 | 18510 | 18520 | 18520 | 18510 | 1247 |
| 425 | 20230713 | 113800 | 767529510 | 18520 | 18530 | 18530 | 18520 | 1504 |
| 426 | 20230713 | 113700 | 739661110 | 18530 | 18540 | 18540 | 18530 | 1107 |
| 427 | 20230713 | 113600 | 719145230 | 18540 | 18540 | 18540 | 18540 | 59 |
| 428 | 20230713 | 113500 | 718051370 | 18540 | 18560 | 18560 | 18540 | 1524 |
| 429 | 20230713 | 113400 | 689786810 | 18560 | 18560 | 18560 | 18560 | 0 |
| 430 | 20230713 | 113300 | 689786810 | 18560 | 18560 | 18560 | 18560 | 0 |
| 431 | 20230713 | 113200 | 689786810 | 18560 | 18560 | 18560 | 18560 | 60 |
| 432 | 20230713 | 113100 | 688673210 | 18560 | 18560 | 18560 | 18560 | 30 |
| 433 | 20230713 | 113000 | 688116410 | 18560 | 18560 | 18560 | 18560 | 373 |
| 434 | 20230713 | 112900 | 681193530 | 18560 | 18560 | 18560 | 18560 | 18 |
| 435 | 20230713 | 112800 | 680859450 | 18570 | 18570 | 18570 | 18570 | 20 |
| 436 | 20230713 | 112700 | 680488050 | 18570 | 18570 | 18570 | 18570 | 35 |
| 437 | 20230713 | 112600 | 679838100 | 18580 | 18580 | 18580 | 18580 | 450 |
| 438 | 20230713 | 112500 | 671477100 | 18570 | 18560 | 18570 | 18560 | 502 |
| 439 | 20230713 | 112400 | 662155870 | 18560 | 18570 | 18570 | 18560 | 15 |
| 440 | 20230713 | 112300 | 661877370 | 18570 | 18570 | 18570 | 18570 | 339 |
| 441 | 20230713 | 112200 | 655582140 | 18580 | 18570 | 18580 | 18570 | 61 |
| 442 | 20230713 | 112100 | 654449350 | 18570 | 18570 | 18570 | 18570 | 26 |
| 443 | 20230713 | 112000 | 653966530 | 18580 | 18570 | 18580 | 18570 | 21 |
| 444 | 20230713 | 111900 | 653576460 | 18570 | 18570 | 18570 | 18560 | 1109 |
| 445 | 20230713 | 111800 | 632989050 | 18570 | 18570 | 18570 | 18570 | 100 |
| 446 | 20230713 | 111700 | 631132050 | 18570 | 18570 | 18570 | 18570 | 0 |
| 447 | 20230713 | 111600 | 631132050 | 18570 | 18580 | 18580 | 18570 | 702 |
| 448 | 20230713 | 111500 | 618095650 | 18580 | 18580 | 18580 | 18580 | 184 |
| 449 | 20230713 | 111400 | 614676930 | 18570 | 18570 | 18570 | 18570 | 66 |
| 450 | 20230713 | 111300 | 613451310 | 18580 | 18570 | 18580 | 18570 | 248 |
| 451 | 20230713 | 111200 | 608845360 | 18570 | 18570 | 18570 | 18570 | 0 |
| 452 | 20230713 | 111100 | 608845360 | 18570 | 18570 | 18570 | 18570 | 0 |
| 453 | 20230713 | 111000 | 608845360 | 18570 | 18580 | 18580 | 18570 | 152 |
| 454 | 20230713 | 110900 | 606022620 | 18580 | 18580 | 18580 | 18580 | 87 |
| 455 | 20230713 | 110800 | 604406160 | 18580 | 18580 | 18580 | 18570 | 763 |
| 456 | 20230713 | 110700 | 590233860 | 18580 | 18580 | 18580 | 18580 | 0 |
| 457 | 20230713 | 110600 | 590233860 | 18580 | 18590 | 18590 | 18580 | 120 |
| 458 | 20230713 | 110500 | 588004060 | 18600 | 18600 | 18600 | 18600 | 12 |
| 459 | 20230713 | 110400 | 587780860 | 18600 | 18600 | 18600 | 18600 | 0 |
| 460 | 20230713 | 110300 | 587780860 | 18600 | 18610 | 18610 | 18580 | 2112 |
| 461 | 20230713 | 110200 | 548510620 | 18600 | 18610 | 18610 | 18600 | 237 |
| 462 | 20230713 | 110100 | 544102220 | 18610 | 18610 | 18610 | 18610 | 193 |
| 463 | 20230713 | 110000 | 540510490 | 18610 | 18610 | 18610 | 18610 | 52 |
| 464 | 20230713 | 105900 | 539542770 | 18620 | 18620 | 18620 | 18620 | 40 |
| 465 | 20230713 | 105800 | 538797970 | 18620 | 18620 | 18620 | 18620 | 4 |
| 466 | 20230713 | 105700 | 538723490 | 18620 | 18620 | 18620 | 18620 | 40 |
| 467 | 20230713 | 105600 | 537978690 | 18630 | 18630 | 18630 | 18630 | 0 |
| 468 | 20230713 | 105500 | 537978690 | 18630 | 18630 | 18630 | 18630 | 27 |
| 469 | 20230713 | 105400 | 537475680 | 18640 | 18640 | 18640 | 18640 | 25 |
| 470 | 20230713 | 105300 | 537009680 | 18630 | 18630 | 18630 | 18630 | 21 |
| 471 | 20230713 | 105200 | 536618450 | 18630 | 18630 | 18630 | 18630 | 57 |
| 472 | 20230713 | 105100 | 535556540 | 18650 | 18650 | 18650 | 18650 | 10 |
| 473 | 20230713 | 105000 | 535370040 | 18650 | 18650 | 18650 | 18650 | 7 |
| 474 | 20230713 | 104900 | 535239490 | 18650 | 18650 | 18650 | 18650 | 0 |
| 475 | 20230713 | 104800 | 535239490 | 18650 | 18650 | 18650 | 18650 | 50 |
| 476 | 20230713 | 104700 | 534306990 | 18620 | 18630 | 18630 | 18620 | 955 |
| 477 | 20230713 | 104600 | 516524860 | 18630 | 18630 | 18630 | 18630 | 200 |
| 478 | 20230713 | 104500 | 512798860 | 18640 | 18640 | 18640 | 18640 | 0 |
| 479 | 20230713 | 104400 | 512798860 | 18640 | 18640 | 18640 | 18640 | 0 |
| 480 | 20230713 | 104300 | 512798860 | 18640 | 18640 | 18640 | 18640 | 40 |
| 481 | 20230713 | 104200 | 512053260 | 18640 | 18640 | 18640 | 18640 | 0 |
| 482 | 20230713 | 104100 | 512053260 | 18640 | 18640 | 18640 | 18640 | 0 |
| 483 | 20230713 | 104000 | 512053260 | 18640 | 18640 | 18640 | 18640 | 206 |
| 484 | 20230713 | 103900 | 508213420 | 18650 | 18650 | 18650 | 18650 | 12 |
| 485 | 20230713 | 103800 | 507989620 | 18640 | 18640 | 18640 | 18640 | 45 |
| 486 | 20230713 | 103700 | 507150820 | 18640 | 18640 | 18640 | 18640 | 45 |
| 487 | 20230713 | 103600 | 506312020 | 18640 | 18630 | 18640 | 18630 | 30 |
| 488 | 20230713 | 103500 | 505752910 | 18640 | 18640 | 18640 | 18640 | 10 |
| 489 | 20230713 | 103400 | 505566510 | 18650 | 18650 | 18650 | 18650 | 300 |
| 490 | 20230713 | 103300 | 499971510 | 18650 | 18640 | 18650 | 18640 | 2000 |
| 491 | 20230713 | 103200 | 462675190 | 18640 | 18640 | 18640 | 18640 | 5 |
| 492 | 20230713 | 103100 | 462581990 | 18630 | 18630 | 18630 | 18630 | 2 |
| 493 | 20230713 | 103000 | 462544730 | 18630 | 18630 | 18630 | 18630 | 6 |
| 494 | 20230713 | 102900 | 462432950 | 18640 | 18640 | 18640 | 18640 | 0 |
| 495 | 20230713 | 102800 | 462432950 | 18640 | 18640 | 18640 | 18640 | 0 |
| 496 | 20230713 | 102700 | 462432950 | 18640 | 18640 | 18640 | 18640 | 55 |
| 497 | 20230713 | 102600 | 461407750 | 18620 | 18620 | 18620 | 18620 | 0 |
| 498 | 20230713 | 102500 | 461407750 | 18620 | 18620 | 18620 | 18620 | 0 |
| 499 | 20230713 | 102400 | 461407750 | 18620 | 18620 | 18620 | 18620 | 60 |
| 500 | 20230713 | 102300 | 460290550 | 18620 | 18620 | 18620 | 18620 | 181 |
| 501 | 20230713 | 102200 | 456920330 | 18630 | 18630 | 18630 | 18630 | 159 |
| 502 | 20230713 | 102100 | 453958160 | 18630 | 18630 | 18630 | 18630 | 0 |
| 503 | 20230713 | 102000 | 453958160 | 18630 | 18630 | 18630 | 18630 | 430 |
| 504 | 20230713 | 101900 | 445947260 | 18630 | 18650 | 18650 | 18630 | 313 |
| 505 | 20230713 | 101800 | 440115870 | 18670 | 18670 | 18670 | 18670 | 0 |
| 506 | 20230713 | 101700 | 440115870 | 18670 | 18670 | 18670 | 18670 | 55 |
| 507 | 20230713 | 101600 | 439089020 | 18660 | 18660 | 18660 | 18660 | 29 |
| 508 | 20230713 | 101500 | 438547880 | 18650 | 18630 | 18660 | 18630 | 560 |
| 509 | 20230713 | 101400 | 428104050 | 18640 | 18640 | 18640 | 18640 | 10 |
| 510 | 20230713 | 101300 | 427917650 | 18640 | 18640 | 18640 | 18640 | 0 |
| 511 | 20230713 | 101200 | 427917650 | 18640 | 18640 | 18640 | 18640 | 0 |
| 512 | 20230713 | 101100 | 427917650 | 18640 | 18650 | 18650 | 18640 | 145 |
| 513 | 20230713 | 101000 | 425214400 | 18650 | 18670 | 18670 | 18650 | 321 |
| 514 | 20230713 | 100900 | 419222340 | 18670 | 18670 | 18670 | 18670 | 5 |
| 515 | 20230713 | 100800 | 419128990 | 18670 | 18670 | 18670 | 18670 | 20 |
| 516 | 20230713 | 100700 | 418755590 | 18670 | 18670 | 18670 | 18670 | 100 |
| 517 | 20230713 | 100600 | 416888590 | 18670 | 18650 | 18670 | 18650 | 393 |
| 518 | 20230713 | 100500 | 409556640 | 18650 | 18650 | 18650 | 18630 | 86 |
| 519 | 20230713 | 100400 | 407953520 | 18630 | 18630 | 18630 | 18630 | 10 |
| 520 | 20230713 | 100300 | 407767220 | 18630 | 18630 | 18630 | 18630 | 0 |
| 521 | 20230713 | 100200 | 407767220 | 18630 | 18630 | 18630 | 18630 | 0 |
| 522 | 20230713 | 100100 | 407767220 | 18630 | 18650 | 18650 | 18630 | 644 |
| 523 | 20230713 | 100000 | 395756870 | 18630 | 18620 | 18630 | 18610 | 204 |
| 524 | 20230713 | 095900 | 391956970 | 18630 | 18630 | 18630 | 18630 | 1 |
| 525 | 20230713 | 095800 | 391938340 | 18650 | 18650 | 18650 | 18650 | 2 |
| 526 | 20230713 | 095700 | 391901040 | 18590 | 18650 | 18650 | 18590 | 2632 |
| 527 | 20230713 | 095600 | 342945090 | 18670 | 18660 | 18670 | 18650 | 46 |
| 528 | 20230713 | 095500 | 342086810 | 18650 | 18650 | 18650 | 18650 | 5 |
| 529 | 20230713 | 095400 | 341993560 | 18640 | 18650 | 18680 | 18640 | 779 |
| 530 | 20230713 | 095300 | 327447400 | 18640 | 18640 | 18640 | 18640 | 120 |
| 531 | 20230713 | 095200 | 325210600 | 18640 | 18650 | 18660 | 18620 | 1538 |
| 532 | 20230713 | 095100 | 296524490 | 18650 | 18630 | 18650 | 18610 | 581 |
| 533 | 20230713 | 095000 | 285695970 | 18640 | 18640 | 18650 | 18640 | 722 |
| 534 | 20230713 | 094900 | 272236400 | 18630 | 18620 | 18630 | 18620 | 780 |
| 535 | 20230713 | 094800 | 257705800 | 18620 | 18600 | 18620 | 18600 | 601 |
| 536 | 20230713 | 094700 | 246517230 | 18600 | 18600 | 18600 | 18600 | 166 |
| 537 | 20230713 | 094600 | 243429630 | 18610 | 18600 | 18610 | 18600 | 423 |
| 538 | 20230713 | 094500 | 235559100 | 18600 | 18570 | 18600 | 18570 | 604 |
| 539 | 20230713 | 094400 | 224339130 | 18590 | 18590 | 18590 | 18570 | 40 |
| 540 | 20230713 | 094300 | 223595950 | 18580 | 18580 | 18580 | 18580 | 0 |
| 541 | 20230713 | 094200 | 223595950 | 18580 | 18600 | 18600 | 18580 | 16 |
| 542 | 20230713 | 094100 | 223298550 | 18600 | 18600 | 18600 | 18600 | 0 |
| 543 | 20230713 | 094000 | 223298550 | 18600 | 18600 | 18600 | 18600 | 1 |
| 544 | 20230713 | 093900 | 223279950 | 18600 | 18600 | 18600 | 18600 | 9 |
| 545 | 20230713 | 093800 | 223112550 | 18600 | 18600 | 18600 | 18600 | 4 |
| 546 | 20230713 | 093700 | 223038150 | 18600 | 18590 | 18600 | 18590 | 638 |
| 547 | 20230713 | 093600 | 211176150 | 18590 | 18580 | 18590 | 18570 | 59 |
| 548 | 20230713 | 093500 | 210080020 | 18580 | 18540 | 18580 | 18540 | 21 |
| 549 | 20230713 | 093400 | 209690080 | 18560 | 18560 | 18560 | 18560 | 1 |
| 550 | 20230713 | 093300 | 209671520 | 18560 | 18560 | 18560 | 18560 | 0 |
| 551 | 20230713 | 093200 | 209671520 | 18560 | 18560 | 18560 | 18560 | 0 |
| 552 | 20230713 | 093100 | 209671520 | 18560 | 18560 | 18560 | 18560 | 115 |
| 553 | 20230713 | 093000 | 207537120 | 18560 | 18520 | 18560 | 18520 | 958 |
| 554 | 20230713 | 092900 | 189780650 | 18510 | 18510 | 18510 | 18510 | 0 |
| 555 | 20230713 | 092800 | 189780650 | 18510 | 18510 | 18510 | 18510 | 10 |
| 556 | 20230713 | 092700 | 189595550 | 18500 | 18500 | 18500 | 18500 | 100 |
| 557 | 20230713 | 092600 | 187745550 | 18480 | 18480 | 18480 | 18480 | 10 |
| 558 | 20230713 | 092500 | 187560750 | 18480 | 18480 | 18480 | 18480 | 0 |
| 559 | 20230713 | 092400 | 187560750 | 18480 | 18480 | 18480 | 18480 | 30 |
| 560 | 20230713 | 092300 | 187006350 | 18480 | 18520 | 18520 | 18480 | 699 |
| 561 | 20230713 | 092200 | 174077170 | 18510 | 18520 | 18520 | 18510 | 675 |
| 562 | 20230713 | 092100 | 161579610 | 18520 | 18520 | 18530 | 18520 | 66 |
| 563 | 20230713 | 092000 | 160357050 | 18530 | 18520 | 18530 | 18520 | 139 |
| 564 | 20230713 | 091900 | 157781490 | 18510 | 18510 | 18510 | 18510 | 32 |
| 565 | 20230713 | 091800 | 157189170 | 18510 | 18510 | 18510 | 18500 | 566 |
| 566 | 20230713 | 091700 | 146713510 | 18510 | 18500 | 18510 | 18500 | 218 |
| 567 | 20230713 | 091600 | 142678900 | 18500 | 18520 | 18520 | 18500 | 2563 |
| 568 | 20230713 | 091500 | 95223280 | 18530 | 18550 | 18550 | 18530 | 134 |
| 569 | 20230713 | 091400 | 92740010 | 18550 | 18560 | 18560 | 18550 | 1153 |
| 570 | 20230713 | 091300 | 71351760 | 18560 | 18570 | 18580 | 18560 | 634 |
| 571 | 20230713 | 091200 | 59581180 | 18580 | 18570 | 18580 | 18570 | 26 |
| 572 | 20230713 | 091100 | 59098160 | 18570 | 18570 | 18570 | 18570 | 0 |
| 573 | 20230713 | 091000 | 59098160 | 18570 | 18570 | 18570 | 18570 | 281 |
| 574 | 20230713 | 090900 | 53879990 | 18590 | 18590 | 18590 | 18590 | 3 |
| 575 | 20230713 | 090800 | 53824220 | 18590 | 18590 | 18590 | 18590 | 10 |
| 576 | 20230713 | 090700 | 53638320 | 18590 | 18590 | 18590 | 18590 | 10 |
| 577 | 20230713 | 090600 | 53452420 | 18590 | 18580 | 18600 | 18580 | 56 |
| 578 | 20230713 | 090500 | 52411880 | 18610 | 18600 | 18620 | 18600 | 196 |
| 579 | 20230713 | 090400 | 48764310 | 18600 | 18610 | 18610 | 18550 | 197 |
| 580 | 20230713 | 090300 | 45101630 | 18620 | 18620 | 18620 | 18620 | 0 |
| 581 | 20230713 | 090200 | 45101630 | 18620 | 18620 | 18620 | 18620 | 0 |
| 582 | 20230713 | 090100 | 45101630 | 18620 | 18600 | 18620 | 18560 | 2075 |
| 583 | 20230713 | 090000 | 6553210 | 18590 | 18560 | 18590 | 18560 | 353 |