30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 3 | 20230713 | 190700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230713 | 190600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230713 | 190500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230713 | 190400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230713 | 190300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230713 | 190200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230713 | 190100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230713 | 190000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230713 | 185900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230713 | 185800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230713 | 185700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230713 | 185600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230713 | 185500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230713 | 185400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230713 | 185300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230713 | 185200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230713 | 185100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230713 | 185000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230713 | 184900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230713 | 184800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230713 | 184700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230713 | 184600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230713 | 184500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230713 | 184400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230713 | 184300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230713 | 184200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230713 | 184100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230713 | 184000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230713 | 183900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230713 | 183800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 33 | 20230713 | 183700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230713 | 183600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230713 | 183500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230713 | 183400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230713 | 183300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230713 | 183200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230713 | 183100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230713 | 183000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230713 | 182900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230713 | 182800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230713 | 182700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230713 | 182600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230713 | 182500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230713 | 182400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230713 | 182300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230713 | 182200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230713 | 182100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230713 | 182000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230713 | 181900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230713 | 181800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230713 | 181700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230713 | 181600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230713 | 181500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230713 | 181400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230713 | 181300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230713 | 181200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230713 | 181100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230713 | 181000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230713 | 180900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230713 | 180800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 63 | 20230713 | 180700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230713 | 180600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230713 | 180500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230713 | 180400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230713 | 180300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230713 | 180200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230713 | 180100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230713 | 180000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230713 | 175900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230713 | 175800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230713 | 175700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230713 | 175600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230713 | 175500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230713 | 175400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230713 | 175300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230713 | 175200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230713 | 175100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230713 | 175000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230713 | 174900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230713 | 174800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230713 | 174700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230713 | 174600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230713 | 174500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230713 | 174400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230713 | 174300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230713 | 174200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230713 | 174100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230713 | 174000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230713 | 173900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230713 | 173800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 93 | 20230713 | 173700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230713 | 173600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230713 | 173500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230713 | 173400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230713 | 173300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230713 | 173200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230713 | 173100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230713 | 173000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230713 | 172900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230713 | 172800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230713 | 172700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230713 | 172600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230713 | 172500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230713 | 172400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230713 | 172300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230713 | 172200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230713 | 172100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230713 | 172000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230713 | 171900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230713 | 171800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230713 | 171700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230713 | 171600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230713 | 171500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230713 | 171400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230713 | 171300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230713 | 171200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230713 | 171100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230713 | 171000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230713 | 170900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230713 | 170800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 123 | 20230713 | 170700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230713 | 170600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230713 | 170500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230713 | 170400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230713 | 170300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230713 | 170200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230713 | 170100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230713 | 170000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230713 | 165900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230713 | 165800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230713 | 165700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230713 | 165600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230713 | 165500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230713 | 165400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230713 | 165300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230713 | 165200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230713 | 165100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230713 | 165000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230713 | 164900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230713 | 164800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230713 | 164700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230713 | 164600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230713 | 164500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230713 | 164400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230713 | 164300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230713 | 164200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230713 | 164100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230713 | 164000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230713 | 163900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230713 | 163800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 153 | 20230713 | 163700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230713 | 163600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230713 | 163500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230713 | 163400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230713 | 163300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230713 | 163200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230713 | 163100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230713 | 163000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230713 | 162900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230713 | 162800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230713 | 162700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230713 | 162600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230713 | 162500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230713 | 162400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230713 | 162300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230713 | 162200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230713 | 162100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230713 | 162000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230713 | 161900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230713 | 161800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230713 | 161700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230713 | 161600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230713 | 161500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230713 | 161400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230713 | 161300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230713 | 161200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230713 | 161100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230713 | 161000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230713 | 160900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230713 | 160800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 183 | 20230713 | 160700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230713 | 160600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230713 | 160500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230713 | 160400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230713 | 160300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230713 | 160200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230713 | 160100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230713 | 160000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230713 | 155900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230713 | 155800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230713 | 155700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230713 | 155600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230713 | 155500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230713 | 155400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230713 | 155300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230713 | 155200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230713 | 155100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230713 | 155000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230713 | 154900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230713 | 154800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230713 | 154700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230713 | 154600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230713 | 154500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230713 | 154400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230713 | 154300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230713 | 154200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230713 | 154100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230713 | 154000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230713 | 153900 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230713 | 153800 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 213 | 20230713 | 153700 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20230713 | 153600 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20230713 | 153500 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20230713 | 153400 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20230713 | 153300 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20230713 | 153200 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20230713 | 153100 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20230713 | 153000 | 1338987160 | 3635 | 3635 | 3635 | 3635 | 11088 |
| 221 | 20230713 | 152900 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20230713 | 152800 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20230713 | 152700 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20230713 | 152600 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20230713 | 152500 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20230713 | 152400 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20230713 | 152300 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20230713 | 152200 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20230713 | 152100 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20230713 | 152000 | 1298682280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20230713 | 151900 | 1298682280 | 3660 | 3655 | 3660 | 3655 | 14 |
| 232 | 20230713 | 151800 | 1298631085 | 3660 | 3660 | 3660 | 3655 | 973 |
| 233 | 20230713 | 151700 | 1295070810 | 3665 | 3665 | 3665 | 3660 | 922 |
| 234 | 20230713 | 151600 | 1291695765 | 3665 | 3660 | 3665 | 3660 | 16 |
| 235 | 20230713 | 151500 | 1291637185 | 3665 | 3665 | 3665 | 3660 | 128 |
| 236 | 20230713 | 151400 | 1291168115 | 3660 | 3665 | 3665 | 3660 | 24 |
| 237 | 20230713 | 151300 | 1291080260 | 3660 | 3660 | 3665 | 3660 | 11 |
| 238 | 20230713 | 151200 | 1291039985 | 3660 | 3660 | 3660 | 3660 | 6 |
| 239 | 20230713 | 151100 | 1291018025 | 3660 | 3645 | 3660 | 3645 | 292 |
| 240 | 20230713 | 151000 | 1289949680 | 3645 | 3645 | 3650 | 3645 | 344 |
| 241 | 20230713 | 150900 | 1288695760 | 3645 | 3650 | 3650 | 3645 | 12 |
| 242 | 20230713 | 150800 | 1288651970 | 3650 | 3650 | 3650 | 3650 | 167 |
| 243 | 20230713 | 150700 | 1288042420 | 3650 | 3650 | 3650 | 3650 | 4 |
| 244 | 20230713 | 150600 | 1288027820 | 3655 | 3645 | 3655 | 3645 | 603 |
| 245 | 20230713 | 150500 | 1285826885 | 3640 | 3650 | 3650 | 3640 | 1476 |
| 246 | 20230713 | 150400 | 1280450790 | 3650 | 3645 | 3655 | 3645 | 13 |
| 247 | 20230713 | 150300 | 1280403355 | 3645 | 3645 | 3645 | 3645 | 4 |
| 248 | 20230713 | 150200 | 1280388775 | 3655 | 3645 | 3655 | 3645 | 168 |
| 249 | 20230713 | 150100 | 1279776315 | 3645 | 3645 | 3660 | 3645 | 7 |
| 250 | 20230713 | 150000 | 1279750785 | 3645 | 3650 | 3660 | 3645 | 17 |
| 251 | 20230713 | 145900 | 1279688755 | 3650 | 3645 | 3660 | 3645 | 505 |
| 252 | 20230713 | 145800 | 1277847485 | 3645 | 3655 | 3655 | 3645 | 247 |
| 253 | 20230713 | 145700 | 1276947135 | 3650 | 3645 | 3650 | 3645 | 210 |
| 254 | 20230713 | 145600 | 1276181285 | 3650 | 3645 | 3650 | 3645 | 155 |
| 255 | 20230713 | 145500 | 1275616285 | 3645 | 3640 | 3645 | 3635 | 5267 |
| 256 | 20230713 | 145400 | 1256418960 | 3640 | 3635 | 3645 | 3635 | 163 |
| 257 | 20230713 | 145300 | 1255826335 | 3635 | 3640 | 3640 | 3635 | 2616 |
| 258 | 20230713 | 145200 | 1246304245 | 3645 | 3640 | 3645 | 3635 | 5018 |
| 259 | 20230713 | 145100 | 1228029875 | 3640 | 3640 | 3640 | 3640 | 150 |
| 260 | 20230713 | 145000 | 1227483875 | 3640 | 3640 | 3645 | 3640 | 2850 |
| 261 | 20230713 | 144900 | 1217098590 | 3640 | 3645 | 3650 | 3640 | 1595 |
| 262 | 20230713 | 144800 | 1211289740 | 3645 | 3640 | 3645 | 3640 | 288 |
| 263 | 20230713 | 144700 | 1210240430 | 3640 | 3640 | 3640 | 3640 | 168 |
| 264 | 20230713 | 144600 | 1209628910 | 3640 | 3640 | 3640 | 3640 | 2793 |
| 265 | 20230713 | 144500 | 1199462390 | 3640 | 3640 | 3640 | 3640 | 168 |
| 266 | 20230713 | 144400 | 1198850870 | 3640 | 3640 | 3645 | 3640 | 2881 |
| 267 | 20230713 | 144300 | 1188363910 | 3640 | 3640 | 3640 | 3640 | 168 |
| 268 | 20230713 | 144200 | 1187752390 | 3640 | 3640 | 3645 | 3640 | 169 |
| 269 | 20230713 | 144100 | 1187137225 | 3645 | 3640 | 3645 | 3640 | 153 |
| 270 | 20230713 | 144000 | 1186580290 | 3640 | 3635 | 3640 | 3635 | 1131 |
| 271 | 20230713 | 143900 | 1182464150 | 3635 | 3640 | 3640 | 3635 | 4685 |
| 272 | 20230713 | 143800 | 1165411060 | 3645 | 3645 | 3650 | 3645 | 5094 |
| 273 | 20230713 | 143700 | 1146840825 | 3645 | 3645 | 3645 | 3645 | 259 |
| 274 | 20230713 | 143600 | 1145896770 | 3645 | 3650 | 3650 | 3645 | 3962 |
| 275 | 20230713 | 143500 | 1131437220 | 3650 | 3650 | 3655 | 3650 | 160 |
| 276 | 20230713 | 143400 | 1130853215 | 3650 | 3660 | 3660 | 3650 | 605 |
| 277 | 20230713 | 143300 | 1128642420 | 3655 | 3650 | 3655 | 3650 | 651 |
| 278 | 20230713 | 143200 | 1126263360 | 3650 | 3650 | 3650 | 3650 | 164 |
| 279 | 20230713 | 143100 | 1125664760 | 3650 | 3650 | 3650 | 3650 | 247 |
| 280 | 20230713 | 143000 | 1124763210 | 3650 | 3655 | 3655 | 3650 | 381 |
| 281 | 20230713 | 142900 | 1123371005 | 3655 | 3650 | 3660 | 3645 | 6522 |
| 282 | 20230713 | 142800 | 1099558975 | 3650 | 3650 | 3655 | 3650 | 163 |
| 283 | 20230713 | 142700 | 1098964005 | 3650 | 3650 | 3650 | 3650 | 545 |
| 284 | 20230713 | 142600 | 1096974755 | 3650 | 3650 | 3650 | 3650 | 759 |
| 285 | 20230713 | 142500 | 1094204405 | 3650 | 3650 | 3655 | 3650 | 170 |
| 286 | 20230713 | 142400 | 1093583895 | 3650 | 3650 | 3650 | 3650 | 159 |
| 287 | 20230713 | 142300 | 1093003545 | 3650 | 3650 | 3655 | 3650 | 162 |
| 288 | 20230713 | 142200 | 1092412235 | 3650 | 3650 | 3650 | 3650 | 277 |
| 289 | 20230713 | 142100 | 1091401185 | 3650 | 3650 | 3655 | 3650 | 1261 |
| 290 | 20230713 | 142000 | 1086798525 | 3650 | 3650 | 3655 | 3650 | 172 |
| 291 | 20230713 | 141900 | 1086170610 | 3650 | 3650 | 3660 | 3650 | 1867 |
| 292 | 20230713 | 141800 | 1079347460 | 3655 | 3655 | 3660 | 3650 | 2459 |
| 293 | 20230713 | 141700 | 1070362390 | 3655 | 3655 | 3660 | 3655 | 401 |
| 294 | 20230713 | 141600 | 1068896720 | 3655 | 3655 | 3665 | 3655 | 333 |
| 295 | 20230713 | 141500 | 1067678190 | 3660 | 3655 | 3665 | 3655 | 199 |
| 296 | 20230713 | 141400 | 1066950775 | 3655 | 3655 | 3660 | 3655 | 412 |
| 297 | 20230713 | 141300 | 1065444900 | 3660 | 3650 | 3660 | 3650 | 818 |
| 298 | 20230713 | 141200 | 1062455220 | 3650 | 3650 | 3660 | 3650 | 163 |
| 299 | 20230713 | 141100 | 1061860235 | 3650 | 3650 | 3660 | 3650 | 173 |
| 300 | 20230713 | 141000 | 1061228745 | 3650 | 3650 | 3660 | 3650 | 263 |
| 301 | 20230713 | 140900 | 1060268775 | 3650 | 3650 | 3660 | 3650 | 2550 |
| 302 | 20230713 | 140800 | 1050938440 | 3650 | 3655 | 3655 | 3650 | 532 |
| 303 | 20230713 | 140700 | 1048996425 | 3655 | 3655 | 3660 | 3655 | 163 |
| 304 | 20230713 | 140600 | 1048400640 | 3655 | 3655 | 3655 | 3650 | 168 |
| 305 | 20230713 | 140500 | 1047787195 | 3655 | 3655 | 3655 | 3655 | 1179 |
| 306 | 20230713 | 140400 | 1043477950 | 3655 | 3655 | 3660 | 3655 | 173 |
| 307 | 20230713 | 140300 | 1042845615 | 3655 | 3655 | 3655 | 3655 | 169 |
| 308 | 20230713 | 140200 | 1042227920 | 3660 | 3650 | 3660 | 3650 | 2489 |
| 309 | 20230713 | 140100 | 1033126350 | 3650 | 3650 | 3655 | 3650 | 274 |
| 310 | 20230713 | 140000 | 1032125725 | 3650 | 3655 | 3660 | 3650 | 3994 |
| 311 | 20230713 | 135900 | 1017528165 | 3660 | 3655 | 3660 | 3655 | 163 |
| 312 | 20230713 | 135800 | 1016932380 | 3655 | 3660 | 3660 | 3655 | 1369 |
| 313 | 20230713 | 135700 | 1011922020 | 3660 | 3660 | 3660 | 3660 | 181 |
| 314 | 20230713 | 135600 | 1011259560 | 3660 | 3660 | 3665 | 3660 | 190 |
| 315 | 20230713 | 135500 | 1010564085 | 3660 | 3660 | 3665 | 3655 | 3504 |
| 316 | 20230713 | 135400 | 997752560 | 3660 | 3660 | 3665 | 3660 | 172 |
| 317 | 20230713 | 135300 | 997123035 | 3660 | 3660 | 3665 | 3660 | 163 |
| 318 | 20230713 | 135200 | 996526445 | 3660 | 3660 | 3665 | 3660 | 193 |
| 319 | 20230713 | 135100 | 995820060 | 3660 | 3665 | 3665 | 3660 | 170 |
| 320 | 20230713 | 135000 | 995197815 | 3660 | 3660 | 3670 | 3660 | 185 |
| 321 | 20230713 | 134900 | 994520705 | 3660 | 3660 | 3670 | 3660 | 176 |
| 322 | 20230713 | 134800 | 993876535 | 3660 | 3660 | 3665 | 3660 | 768 |
| 323 | 20230713 | 134700 | 991063155 | 3660 | 3660 | 3670 | 3660 | 226 |
| 324 | 20230713 | 134600 | 990235535 | 3670 | 3660 | 3670 | 3660 | 292 |
| 325 | 20230713 | 134500 | 989166790 | 3660 | 3660 | 3660 | 3660 | 189 |
| 326 | 20230713 | 134400 | 988475050 | 3660 | 3660 | 3660 | 3660 | 175 |
| 327 | 20230713 | 134300 | 987834550 | 3665 | 3660 | 3665 | 3660 | 285 |
| 328 | 20230713 | 134200 | 986791400 | 3660 | 3660 | 3665 | 3660 | 173 |
| 329 | 20230713 | 134100 | 986158170 | 3660 | 3660 | 3660 | 3660 | 1357 |
| 330 | 20230713 | 134000 | 981191550 | 3660 | 3660 | 3665 | 3660 | 171 |
| 331 | 20230713 | 133900 | 980565635 | 3660 | 3660 | 3665 | 3660 | 190 |
| 332 | 20230713 | 133800 | 979870190 | 3660 | 3660 | 3670 | 3660 | 166 |
| 333 | 20230713 | 133700 | 979262085 | 3660 | 3660 | 3670 | 3660 | 177 |
| 334 | 20230713 | 133600 | 978614245 | 3660 | 3660 | 3670 | 3660 | 183 |
| 335 | 20230713 | 133500 | 977944370 | 3660 | 3660 | 3670 | 3660 | 183 |
| 336 | 20230713 | 133400 | 977274570 | 3660 | 3660 | 3660 | 3660 | 185 |
| 337 | 20230713 | 133300 | 976597470 | 3660 | 3660 | 3660 | 3660 | 1909 |
| 338 | 20230713 | 133200 | 969610530 | 3660 | 3660 | 3660 | 3660 | 173 |
| 339 | 20230713 | 133100 | 968977350 | 3660 | 3660 | 3660 | 3660 | 184 |
| 340 | 20230713 | 133000 | 968303910 | 3660 | 3660 | 3660 | 3660 | 173 |
| 341 | 20230713 | 132900 | 967670730 | 3660 | 3660 | 3660 | 3660 | 171 |
| 342 | 20230713 | 132800 | 967044870 | 3660 | 3660 | 3670 | 3660 | 314 |
| 343 | 20230713 | 132700 | 965894360 | 3660 | 3660 | 3660 | 3660 | 171 |
| 344 | 20230713 | 132600 | 965268500 | 3660 | 3660 | 3660 | 3660 | 182 |
| 345 | 20230713 | 132500 | 964602380 | 3660 | 3660 | 3670 | 3660 | 174 |
| 346 | 20230713 | 132400 | 963965530 | 3660 | 3660 | 3660 | 3655 | 2492 |
| 347 | 20230713 | 132300 | 954845465 | 3660 | 3660 | 3660 | 3660 | 150 |
| 348 | 20230713 | 132200 | 954296465 | 3660 | 3660 | 3665 | 3660 | 325 |
| 349 | 20230713 | 132100 | 953106815 | 3660 | 3660 | 3660 | 3660 | 775 |
| 350 | 20230713 | 132000 | 950270315 | 3660 | 3660 | 3660 | 3660 | 407 |
| 351 | 20230713 | 131900 | 948780695 | 3660 | 3660 | 3660 | 3660 | 199 |
| 352 | 20230713 | 131800 | 948052355 | 3660 | 3660 | 3660 | 3660 | 173 |
| 353 | 20230713 | 131700 | 947419175 | 3660 | 3660 | 3660 | 3660 | 173 |
| 354 | 20230713 | 131600 | 946785995 | 3660 | 3655 | 3660 | 3655 | 173 |
| 355 | 20230713 | 131500 | 946153470 | 3655 | 3655 | 3665 | 3655 | 177 |
| 356 | 20230713 | 131400 | 945506525 | 3665 | 3655 | 3665 | 3655 | 1472 |
| 357 | 20230713 | 131300 | 940125835 | 3655 | 3660 | 3660 | 3655 | 1249 |
| 358 | 20230713 | 131200 | 935558100 | 3660 | 3660 | 3660 | 3660 | 541 |
| 359 | 20230713 | 131100 | 933578040 | 3660 | 3660 | 3660 | 3660 | 223 |
| 360 | 20230713 | 131000 | 932761860 | 3660 | 3660 | 3660 | 3660 | 513 |
| 361 | 20230713 | 130900 | 930884280 | 3660 | 3660 | 3660 | 3660 | 173 |
| 362 | 20230713 | 130800 | 930251100 | 3660 | 3660 | 3660 | 3660 | 182 |
| 363 | 20230713 | 130700 | 929584980 | 3660 | 3660 | 3665 | 3660 | 293 |
| 364 | 20230713 | 130600 | 928512440 | 3660 | 3660 | 3665 | 3660 | 176 |
| 365 | 20230713 | 130500 | 927868275 | 3660 | 3660 | 3660 | 3660 | 180 |
| 366 | 20230713 | 130400 | 927209475 | 3660 | 3660 | 3660 | 3660 | 190 |
| 367 | 20230713 | 130300 | 926514075 | 3660 | 3665 | 3665 | 3660 | 175 |
| 368 | 20230713 | 130200 | 925873300 | 3665 | 3665 | 3665 | 3665 | 394 |
| 369 | 20230713 | 130100 | 924429290 | 3665 | 3665 | 3675 | 3665 | 201 |
| 370 | 20230713 | 130000 | 923692605 | 3665 | 3665 | 3675 | 3665 | 280 |
| 371 | 20230713 | 125900 | 922666335 | 3665 | 3660 | 3670 | 3660 | 367 |
| 372 | 20230713 | 125800 | 921320295 | 3670 | 3660 | 3670 | 3660 | 287 |
| 373 | 20230713 | 125700 | 920268880 | 3660 | 3660 | 3665 | 3660 | 2196 |
| 374 | 20230713 | 125600 | 912223740 | 3660 | 3660 | 3660 | 3660 | 237 |
| 375 | 20230713 | 125500 | 911356320 | 3660 | 3660 | 3665 | 3660 | 184 |
| 376 | 20230713 | 125400 | 910682830 | 3660 | 3665 | 3665 | 3660 | 313 |
| 377 | 20230713 | 125300 | 909535935 | 3665 | 3665 | 3665 | 3665 | 238 |
| 378 | 20230713 | 125200 | 908663665 | 3665 | 3665 | 3665 | 3665 | 408 |
| 379 | 20230713 | 125100 | 907168345 | 3665 | 3665 | 3670 | 3665 | 200 |
| 380 | 20230713 | 125000 | 906435340 | 3665 | 3665 | 3665 | 3665 | 218 |
| 381 | 20230713 | 124900 | 905636370 | 3665 | 3665 | 3670 | 3665 | 222 |
| 382 | 20230713 | 124800 | 904822510 | 3665 | 3665 | 3670 | 3665 | 1244 |
| 383 | 20230713 | 124700 | 900263245 | 3665 | 3665 | 3670 | 3665 | 752 |
| 384 | 20230713 | 124600 | 897507110 | 3665 | 3665 | 3665 | 3665 | 610 |
| 385 | 20230713 | 124500 | 895271460 | 3665 | 3670 | 3670 | 3665 | 217 |
| 386 | 20230713 | 124400 | 894475835 | 3670 | 3670 | 3675 | 3670 | 1267 |
| 387 | 20230713 | 124300 | 889825940 | 3670 | 3670 | 3675 | 3670 | 453 |
| 388 | 20230713 | 124200 | 888162425 | 3670 | 3670 | 3670 | 3670 | 254 |
| 389 | 20230713 | 124100 | 887230245 | 3670 | 3670 | 3675 | 3670 | 298 |
| 390 | 20230713 | 124000 | 886136570 | 3670 | 3670 | 3675 | 3670 | 206 |
| 391 | 20230713 | 123900 | 885380545 | 3670 | 3670 | 3670 | 3670 | 190 |
| 392 | 20230713 | 123800 | 884683245 | 3670 | 3670 | 3670 | 3670 | 198 |
| 393 | 20230713 | 123700 | 883956585 | 3670 | 3670 | 3670 | 3670 | 190 |
| 394 | 20230713 | 123600 | 883259285 | 3670 | 3670 | 3675 | 3670 | 294 |
| 395 | 20230713 | 123500 | 882179805 | 3670 | 3670 | 3670 | 3670 | 226 |
| 396 | 20230713 | 123400 | 881350385 | 3670 | 3670 | 3670 | 3670 | 226 |
| 397 | 20230713 | 123300 | 880520965 | 3670 | 3665 | 3670 | 3665 | 601 |
| 398 | 20230713 | 123200 | 878315345 | 3665 | 3660 | 3665 | 3660 | 4862 |
| 399 | 20230713 | 123100 | 860496215 | 3660 | 3660 | 3660 | 3660 | 2519 |
| 400 | 20230713 | 123000 | 851276675 | 3660 | 3660 | 3660 | 3660 | 877 |
| 401 | 20230713 | 122900 | 848066855 | 3665 | 3665 | 3665 | 3660 | 2237 |
| 402 | 20230713 | 122800 | 839869840 | 3665 | 3665 | 3665 | 3665 | 176 |
| 403 | 20230713 | 122700 | 839224800 | 3665 | 3665 | 3665 | 3665 | 289 |
| 404 | 20230713 | 122600 | 838165615 | 3665 | 3665 | 3670 | 3665 | 586 |
| 405 | 20230713 | 122500 | 836017920 | 3670 | 3670 | 3670 | 3670 | 1325 |
| 406 | 20230713 | 122400 | 831155170 | 3670 | 3670 | 3670 | 3670 | 171 |
| 407 | 20230713 | 122300 | 830527600 | 3670 | 3670 | 3670 | 3670 | 182 |
| 408 | 20230713 | 122200 | 829859660 | 3670 | 3670 | 3670 | 3670 | 171 |
| 409 | 20230713 | 122100 | 829232090 | 3670 | 3670 | 3670 | 3670 | 182 |
| 410 | 20230713 | 122000 | 828564150 | 3670 | 3670 | 3670 | 3670 | 171 |
| 411 | 20230713 | 121900 | 827936580 | 3670 | 3665 | 3670 | 3665 | 297 |
| 412 | 20230713 | 121800 | 826846945 | 3670 | 3665 | 3670 | 3665 | 230 |
| 413 | 20230713 | 121700 | 826003755 | 3665 | 3665 | 3665 | 3665 | 171 |
| 414 | 20230713 | 121600 | 825377040 | 3665 | 3660 | 3665 | 3660 | 332 |
| 415 | 20230713 | 121500 | 824161065 | 3660 | 3660 | 3660 | 3660 | 173 |
| 416 | 20230713 | 121400 | 823527885 | 3660 | 3660 | 3665 | 3660 | 186 |
| 417 | 20230713 | 121300 | 822847120 | 3660 | 3660 | 3660 | 3660 | 177 |
| 418 | 20230713 | 121200 | 822199300 | 3660 | 3660 | 3660 | 3660 | 287 |
| 419 | 20230713 | 121100 | 821148880 | 3660 | 3660 | 3665 | 3660 | 345 |
| 420 | 20230713 | 121000 | 819885665 | 3665 | 3660 | 3665 | 3660 | 316 |
| 421 | 20230713 | 120900 | 818729030 | 3660 | 3660 | 3665 | 3660 | 386 |
| 422 | 20230713 | 120800 | 817316250 | 3660 | 3660 | 3660 | 3660 | 349 |
| 423 | 20230713 | 120700 | 816038910 | 3665 | 3665 | 3670 | 3665 | 493 |
| 424 | 20230713 | 120600 | 814232015 | 3665 | 3665 | 3665 | 3665 | 388 |
| 425 | 20230713 | 120500 | 812809995 | 3665 | 3660 | 3670 | 3660 | 434 |
| 426 | 20230713 | 120400 | 811220185 | 3660 | 3660 | 3670 | 3660 | 999 |
| 427 | 20230713 | 120300 | 807555770 | 3660 | 3660 | 3670 | 3660 | 385 |
| 428 | 20230713 | 120200 | 806146660 | 3660 | 3665 | 3665 | 3660 | 5696 |
| 429 | 20230713 | 120100 | 785271590 | 3665 | 3670 | 3675 | 3665 | 1705 |
| 430 | 20230713 | 120000 | 779014800 | 3670 | 3670 | 3675 | 3670 | 308 |
| 431 | 20230713 | 115900 | 777883940 | 3670 | 3670 | 3670 | 3670 | 150 |
| 432 | 20230713 | 115800 | 777333440 | 3675 | 3670 | 3675 | 3670 | 664 |
| 433 | 20230713 | 115700 | 774895540 | 3670 | 3670 | 3675 | 3670 | 651 |
| 434 | 20230713 | 115600 | 772504330 | 3670 | 3675 | 3675 | 3670 | 402 |
| 435 | 20230713 | 115500 | 771027305 | 3675 | 3680 | 3680 | 3675 | 525 |
| 436 | 20230713 | 115400 | 769096305 | 3680 | 3685 | 3685 | 3680 | 476 |
| 437 | 20230713 | 115300 | 767342620 | 3685 | 3690 | 3690 | 3685 | 398 |
| 438 | 20230713 | 115200 | 765874875 | 3690 | 3690 | 3695 | 3690 | 361 |
| 439 | 20230713 | 115100 | 764542765 | 3690 | 3690 | 3695 | 3690 | 944 |
| 440 | 20230713 | 115000 | 761059390 | 3695 | 3690 | 3695 | 3690 | 199 |
| 441 | 20230713 | 114900 | 760325035 | 3690 | 3690 | 3695 | 3690 | 1396 |
| 442 | 20230713 | 114800 | 755173580 | 3690 | 3695 | 3695 | 3690 | 1034 |
| 443 | 20230713 | 114700 | 751354205 | 3695 | 3695 | 3700 | 3695 | 232 |
| 444 | 20230713 | 114600 | 750496800 | 3700 | 3695 | 3705 | 3695 | 175 |
| 445 | 20230713 | 114500 | 749850120 | 3705 | 3705 | 3705 | 3695 | 1425 |
| 446 | 20230713 | 114400 | 744573725 | 3705 | 3710 | 3720 | 3705 | 1925 |
| 447 | 20230713 | 114300 | 737433570 | 3710 | 3710 | 3720 | 3710 | 186 |
| 448 | 20230713 | 114200 | 736743450 | 3710 | 3710 | 3720 | 3710 | 169 |
| 449 | 20230713 | 114100 | 736116330 | 3715 | 3710 | 3720 | 3710 | 2703 |
| 450 | 20230713 | 114000 | 726065565 | 3720 | 3710 | 3720 | 3710 | 175 |
| 451 | 20230713 | 113900 | 725416305 | 3710 | 3715 | 3715 | 3710 | 1364 |
| 452 | 20230713 | 113800 | 720349220 | 3715 | 3705 | 3715 | 3705 | 2444 |
| 453 | 20230713 | 113700 | 711270770 | 3705 | 3695 | 3715 | 3695 | 2513 |
| 454 | 20230713 | 113600 | 701954370 | 3705 | 3695 | 3705 | 3695 | 193 |
| 455 | 20230713 | 113500 | 701241175 | 3695 | 3695 | 3700 | 3695 | 1890 |
| 456 | 20230713 | 113400 | 694249125 | 3695 | 3690 | 3700 | 3690 | 199 |
| 457 | 20230713 | 113300 | 693513855 | 3690 | 3700 | 3700 | 3690 | 900 |
| 458 | 20230713 | 113200 | 690185345 | 3690 | 3685 | 3695 | 3685 | 2004 |
| 459 | 20230713 | 113100 | 682794065 | 3690 | 3685 | 3690 | 3685 | 579 |
| 460 | 20230713 | 113000 | 680660275 | 3690 | 3685 | 3690 | 3685 | 171 |
| 461 | 20230713 | 112900 | 680030040 | 3685 | 3685 | 3690 | 3685 | 213 |
| 462 | 20230713 | 112800 | 679244935 | 3685 | 3690 | 3690 | 3685 | 377 |
| 463 | 20230713 | 112700 | 677854785 | 3690 | 3690 | 3690 | 3685 | 171 |
| 464 | 20230713 | 112600 | 677223845 | 3690 | 3685 | 3695 | 3685 | 203 |
| 465 | 20230713 | 112500 | 676475360 | 3690 | 3685 | 3690 | 3685 | 432 |
| 466 | 20230713 | 112400 | 674882505 | 3685 | 3685 | 3685 | 3685 | 171 |
| 467 | 20230713 | 112300 | 674252370 | 3685 | 3685 | 3690 | 3685 | 190 |
| 468 | 20230713 | 112200 | 673552195 | 3685 | 3685 | 3685 | 3685 | 173 |
| 469 | 20230713 | 112100 | 672914690 | 3685 | 3680 | 3685 | 3680 | 879 |
| 470 | 20230713 | 112000 | 669676400 | 3680 | 3675 | 3680 | 3675 | 281 |
| 471 | 20230713 | 111900 | 668643055 | 3680 | 3680 | 3685 | 3680 | 1822 |
| 472 | 20230713 | 111800 | 661930995 | 3680 | 3680 | 3680 | 3680 | 182 |
| 473 | 20230713 | 111700 | 661261235 | 3680 | 3680 | 3680 | 3680 | 171 |
| 474 | 20230713 | 111600 | 660631955 | 3680 | 3675 | 3680 | 3675 | 182 |
| 475 | 20230713 | 111500 | 659962500 | 3675 | 3675 | 3685 | 3675 | 301 |
| 476 | 20230713 | 111400 | 658856275 | 3675 | 3680 | 3680 | 3675 | 164 |
| 477 | 20230713 | 111300 | 658253315 | 3680 | 3680 | 3680 | 3675 | 182 |
| 478 | 20230713 | 111200 | 657583660 | 3680 | 3680 | 3685 | 3680 | 534 |
| 479 | 20230713 | 111100 | 655618525 | 3680 | 3680 | 3680 | 3675 | 153 |
| 480 | 20230713 | 111000 | 655055585 | 3680 | 3680 | 3690 | 3680 | 145 |
| 481 | 20230713 | 110900 | 654521965 | 3680 | 3685 | 3685 | 3680 | 759 |
| 482 | 20230713 | 110800 | 651728035 | 3685 | 3690 | 3690 | 3685 | 654 |
| 483 | 20230713 | 110700 | 649315815 | 3690 | 3690 | 3695 | 3690 | 148 |
| 484 | 20230713 | 110600 | 648769690 | 3690 | 3685 | 3690 | 3680 | 786 |
| 485 | 20230713 | 110500 | 645872955 | 3685 | 3685 | 3685 | 3685 | 144 |
| 486 | 20230713 | 110400 | 645342315 | 3685 | 3680 | 3695 | 3680 | 1279 |
| 487 | 20230713 | 110300 | 640627040 | 3690 | 3680 | 3690 | 3680 | 145 |
| 488 | 20230713 | 110200 | 640093420 | 3680 | 3680 | 3690 | 3680 | 173 |
| 489 | 20230713 | 110100 | 639456670 | 3680 | 3685 | 3685 | 3680 | 118 |
| 490 | 20230713 | 110000 | 639022090 | 3685 | 3685 | 3685 | 3685 | 292 |
| 491 | 20230713 | 105900 | 637946070 | 3685 | 3680 | 3690 | 3680 | 220 |
| 492 | 20230713 | 105800 | 637135020 | 3680 | 3680 | 3680 | 3680 | 148 |
| 493 | 20230713 | 105700 | 636590380 | 3680 | 3680 | 3680 | 3680 | 134 |
| 494 | 20230713 | 105600 | 636097260 | 3680 | 3680 | 3680 | 3680 | 141 |
| 495 | 20230713 | 105500 | 635578380 | 3680 | 3680 | 3680 | 3680 | 143 |
| 496 | 20230713 | 105400 | 635052140 | 3680 | 3680 | 3690 | 3680 | 145 |
| 497 | 20230713 | 105300 | 634518520 | 3680 | 3685 | 3685 | 3680 | 131 |
| 498 | 20230713 | 105200 | 634035895 | 3685 | 3685 | 3690 | 3685 | 373 |
| 499 | 20230713 | 105100 | 632661385 | 3685 | 3685 | 3690 | 3680 | 997 |
| 500 | 20230713 | 105000 | 628985115 | 3685 | 3680 | 3690 | 3680 | 143 |
| 501 | 20230713 | 104900 | 628458755 | 3680 | 3680 | 3680 | 3680 | 142 |
| 502 | 20230713 | 104800 | 627936195 | 3690 | 3680 | 3690 | 3680 | 148 |
| 503 | 20230713 | 104700 | 627391495 | 3680 | 3680 | 3690 | 3680 | 376 |
| 504 | 20230713 | 104600 | 626007805 | 3680 | 3675 | 3690 | 3675 | 7059 |
| 505 | 20230713 | 104500 | 599997940 | 3675 | 3670 | 3680 | 3670 | 623 |
| 506 | 20230713 | 104400 | 597710165 | 3670 | 3675 | 3675 | 3670 | 131 |
| 507 | 20230713 | 104300 | 597228935 | 3675 | 3670 | 3675 | 3670 | 151 |
| 508 | 20230713 | 104200 | 596674620 | 3670 | 3670 | 3670 | 3670 | 141 |
| 509 | 20230713 | 104100 | 596157150 | 3670 | 3670 | 3670 | 3670 | 156 |
| 510 | 20230713 | 104000 | 595584630 | 3680 | 3675 | 3680 | 3670 | 146 |
| 511 | 20230713 | 103900 | 595048160 | 3675 | 3675 | 3675 | 3675 | 148 |
| 512 | 20230713 | 103800 | 594504260 | 3675 | 3675 | 3675 | 3675 | 152 |
| 513 | 20230713 | 103700 | 593945660 | 3680 | 3670 | 3680 | 3670 | 134 |
| 514 | 20230713 | 103600 | 593453255 | 3670 | 3670 | 3675 | 3670 | 999 |
| 515 | 20230713 | 103500 | 589785735 | 3675 | 3675 | 3675 | 3670 | 582 |
| 516 | 20230713 | 103400 | 587647755 | 3675 | 3675 | 3685 | 3675 | 1339 |
| 517 | 20230713 | 103300 | 582726855 | 3675 | 3675 | 3680 | 3675 | 133 |
| 518 | 20230713 | 103200 | 582238075 | 3675 | 3680 | 3685 | 3675 | 600 |
| 519 | 20230713 | 103100 | 580030055 | 3680 | 3680 | 3680 | 3680 | 141 |
| 520 | 20230713 | 103000 | 579511175 | 3680 | 3670 | 3680 | 3670 | 149 |
| 521 | 20230713 | 102900 | 578963610 | 3670 | 3675 | 3675 | 3670 | 134 |
| 522 | 20230713 | 102800 | 578471660 | 3675 | 3675 | 3675 | 3675 | 225 |
| 523 | 20230713 | 102700 | 577644785 | 3675 | 3675 | 3680 | 3675 | 137 |
| 524 | 20230713 | 102600 | 577141285 | 3675 | 3675 | 3675 | 3675 | 143 |
| 525 | 20230713 | 102500 | 576615760 | 3675 | 3675 | 3680 | 3675 | 432 |
| 526 | 20230713 | 102400 | 575028140 | 3675 | 3675 | 3675 | 3675 | 145 |
| 527 | 20230713 | 102300 | 574495265 | 3675 | 3675 | 3675 | 3675 | 134 |
| 528 | 20230713 | 102200 | 574002815 | 3675 | 3675 | 3680 | 3675 | 383 |
| 529 | 20230713 | 102100 | 572594295 | 3680 | 3675 | 3680 | 3675 | 265 |
| 530 | 20230713 | 102000 | 571620415 | 3675 | 3680 | 3680 | 3675 | 2293 |
| 531 | 20230713 | 101900 | 563183685 | 3680 | 3680 | 3685 | 3680 | 137 |
| 532 | 20230713 | 101800 | 562679515 | 3680 | 3680 | 3685 | 3680 | 325 |
| 533 | 20230713 | 101700 | 561482740 | 3680 | 3690 | 3690 | 3680 | 2586 |
| 534 | 20230713 | 101600 | 551954790 | 3685 | 3695 | 3695 | 3685 | 3268 |
| 535 | 20230713 | 101500 | 539896545 | 3695 | 3690 | 3695 | 3690 | 138 |
| 536 | 20230713 | 101400 | 539387075 | 3690 | 3695 | 3695 | 3690 | 1316 |
| 537 | 20230713 | 101300 | 534525410 | 3695 | 3700 | 3700 | 3695 | 1350 |
| 538 | 20230713 | 101200 | 529531630 | 3700 | 3700 | 3700 | 3700 | 134 |
| 539 | 20230713 | 101100 | 529035830 | 3700 | 3695 | 3700 | 3695 | 1927 |
| 540 | 20230713 | 101000 | 521912440 | 3695 | 3700 | 3705 | 3695 | 598 |
| 541 | 20230713 | 100900 | 519700205 | 3700 | 3700 | 3705 | 3700 | 448 |
| 542 | 20230713 | 100800 | 518042545 | 3700 | 3695 | 3705 | 3695 | 145 |
| 543 | 20230713 | 100700 | 517506105 | 3695 | 3695 | 3705 | 3695 | 548 |
| 544 | 20230713 | 100600 | 515477295 | 3695 | 3695 | 3705 | 3695 | 1233 |
| 545 | 20230713 | 100500 | 510910890 | 3695 | 3695 | 3705 | 3695 | 140 |
| 546 | 20230713 | 100400 | 510393540 | 3695 | 3700 | 3710 | 3695 | 1001 |
| 547 | 20230713 | 100300 | 506690350 | 3700 | 3700 | 3710 | 3700 | 1821 |
| 548 | 20230713 | 100200 | 499941740 | 3700 | 3705 | 3710 | 3700 | 921 |
| 549 | 20230713 | 100100 | 496531085 | 3705 | 3705 | 3710 | 3705 | 178 |
| 550 | 20230713 | 100000 | 495871545 | 3705 | 3705 | 3705 | 3705 | 130 |
| 551 | 20230713 | 095900 | 495389895 | 3705 | 3705 | 3715 | 3705 | 782 |
| 552 | 20230713 | 095800 | 492492245 | 3705 | 3705 | 3715 | 3705 | 139 |
| 553 | 20230713 | 095700 | 491977230 | 3705 | 3705 | 3715 | 3705 | 263 |
| 554 | 20230713 | 095600 | 491001755 | 3705 | 3705 | 3710 | 3705 | 2077 |
| 555 | 20230713 | 095500 | 483300565 | 3705 | 3715 | 3720 | 3705 | 5734 |
| 556 | 20230713 | 095400 | 462024715 | 3710 | 3700 | 3715 | 3700 | 2245 |
| 557 | 20230713 | 095300 | 453691355 | 3700 | 3685 | 3710 | 3680 | 2114 |
| 558 | 20230713 | 095200 | 445875540 | 3685 | 3675 | 3690 | 3675 | 4645 |
| 559 | 20230713 | 095100 | 428740685 | 3675 | 3675 | 3685 | 3675 | 144 |
| 560 | 20230713 | 095000 | 428211475 | 3685 | 3675 | 3685 | 3675 | 193 |
| 561 | 20230713 | 094900 | 427502065 | 3680 | 3675 | 3685 | 3670 | 1729 |
| 562 | 20230713 | 094800 | 421143615 | 3675 | 3670 | 3680 | 3660 | 3805 |
| 563 | 20230713 | 094700 | 407186675 | 3675 | 3665 | 3675 | 3665 | 228 |
| 564 | 20230713 | 094600 | 406350405 | 3665 | 3670 | 3670 | 3665 | 575 |
| 565 | 20230713 | 094500 | 404241015 | 3665 | 3665 | 3665 | 3660 | 145 |
| 566 | 20230713 | 094400 | 403709805 | 3665 | 3660 | 3670 | 3660 | 270 |
| 567 | 20230713 | 094300 | 402720715 | 3670 | 3660 | 3680 | 3660 | 1060 |
| 568 | 20230713 | 094200 | 398833615 | 3660 | 3675 | 3675 | 3660 | 3245 |
| 569 | 20230713 | 094100 | 386926170 | 3675 | 3670 | 3685 | 3670 | 702 |
| 570 | 20230713 | 094000 | 384344340 | 3670 | 3665 | 3670 | 3665 | 224 |
| 571 | 20230713 | 093900 | 383522875 | 3665 | 3660 | 3665 | 3660 | 210 |
| 572 | 20230713 | 093800 | 382753735 | 3660 | 3660 | 3670 | 3660 | 129 |
| 573 | 20230713 | 093700 | 382281510 | 3660 | 3660 | 3690 | 3655 | 4129 |
| 574 | 20230713 | 093600 | 367134180 | 3660 | 3650 | 3670 | 3650 | 1992 |
| 575 | 20230713 | 093500 | 359841415 | 3655 | 3645 | 3655 | 3645 | 238 |
| 576 | 20230713 | 093400 | 358972800 | 3645 | 3650 | 3655 | 3645 | 189 |
| 577 | 20230713 | 093300 | 358283475 | 3645 | 3645 | 3655 | 3640 | 606 |
| 578 | 20230713 | 093200 | 356072985 | 3650 | 3640 | 3650 | 3640 | 1794 |
| 579 | 20230713 | 093100 | 349529745 | 3640 | 3635 | 3640 | 3635 | 1820 |
| 580 | 20230713 | 093000 | 342905115 | 3635 | 3645 | 3645 | 3635 | 3178 |
| 581 | 20230713 | 092900 | 331336960 | 3650 | 3645 | 3655 | 3640 | 146 |
| 582 | 20230713 | 092800 | 330804455 | 3645 | 3640 | 3645 | 3640 | 1767 |
| 583 | 20230713 | 092700 | 324367005 | 3640 | 3645 | 3650 | 3640 | 777 |
| 584 | 20230713 | 092600 | 321535430 | 3645 | 3650 | 3650 | 3645 | 254 |
| 585 | 20230713 | 092500 | 320609425 | 3650 | 3645 | 3650 | 3645 | 1623 |
| 586 | 20230713 | 092400 | 314686675 | 3645 | 3650 | 3655 | 3645 | 4897 |
| 587 | 20230713 | 092300 | 296824830 | 3655 | 3655 | 3655 | 3650 | 516 |
| 588 | 20230713 | 092200 | 294938900 | 3655 | 3655 | 3655 | 3655 | 306 |
| 589 | 20230713 | 092100 | 293820470 | 3655 | 3660 | 3665 | 3655 | 3684 |
| 590 | 20230713 | 092000 | 280334475 | 3665 | 3650 | 3665 | 3650 | 3317 |
| 591 | 20230713 | 091900 | 268195885 | 3655 | 3650 | 3660 | 3650 | 1536 |
| 592 | 20230713 | 091800 | 262583555 | 3650 | 3650 | 3650 | 3645 | 678 |
| 593 | 20230713 | 091700 | 260108955 | 3650 | 3635 | 3655 | 3635 | 1366 |
| 594 | 20230713 | 091600 | 255129415 | 3635 | 3645 | 3650 | 3635 | 4419 |
| 595 | 20230713 | 091500 | 239048530 | 3645 | 3655 | 3655 | 3645 | 4725 |
| 596 | 20230713 | 091400 | 221797195 | 3655 | 3655 | 3660 | 3655 | 542 |
| 597 | 20230713 | 091300 | 219815180 | 3655 | 3655 | 3660 | 3655 | 1073 |
| 598 | 20230713 | 091200 | 215891115 | 3655 | 3660 | 3660 | 3655 | 1787 |
| 599 | 20230713 | 091100 | 209356620 | 3655 | 3660 | 3665 | 3655 | 916 |
| 600 | 20230713 | 091000 | 206005125 | 3665 | 3665 | 3670 | 3660 | 2682 |
| 601 | 20230713 | 090900 | 196180090 | 3665 | 3675 | 3675 | 3665 | 2890 |
| 602 | 20230713 | 090800 | 185578505 | 3670 | 3685 | 3690 | 3670 | 2765 |
| 603 | 20230713 | 090700 | 175406005 | 3690 | 3670 | 3690 | 3665 | 10361 |
| 604 | 20230713 | 090600 | 137331225 | 3665 | 3660 | 3670 | 3660 | 1892 |
| 605 | 20230713 | 090500 | 130397080 | 3660 | 3645 | 3670 | 3645 | 1585 |
| 606 | 20230713 | 090400 | 124602725 | 3645 | 3635 | 3655 | 3630 | 4740 |
| 607 | 20230713 | 090300 | 107341965 | 3635 | 3655 | 3660 | 3635 | 11652 |
| 608 | 20230713 | 090200 | 64838090 | 3655 | 3655 | 3655 | 3655 | 273 |
| 609 | 20230713 | 090100 | 63840275 | 3660 | 3655 | 3675 | 3645 | 1962 |
| 610 | 20230713 | 090000 | 56671930 | 3650 | 3695 | 3695 | 3630 | 15471 |