31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 3 | 20230713 | 193100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20230713 | 193000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20230713 | 192900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20230713 | 192800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20230713 | 192700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20230713 | 192600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20230713 | 192500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20230713 | 192400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20230713 | 192300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20230713 | 192200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20230713 | 192100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20230713 | 192000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20230713 | 191900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20230713 | 191800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20230713 | 191700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20230713 | 191600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20230713 | 191500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20230713 | 191400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20230713 | 191300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20230713 | 191200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20230713 | 191100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20230713 | 191000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20230713 | 190900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20230713 | 190800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20230713 | 190700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20230713 | 190600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20230713 | 190500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20230713 | 190400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20230713 | 190300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20230713 | 190200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 33 | 20230713 | 190100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20230713 | 190000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20230713 | 185900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20230713 | 185800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20230713 | 185700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20230713 | 185600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20230713 | 185500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20230713 | 185400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20230713 | 185300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20230713 | 185200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20230713 | 185100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20230713 | 185000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20230713 | 184900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20230713 | 184800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20230713 | 184700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20230713 | 184600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20230713 | 184500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20230713 | 184400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20230713 | 184300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20230713 | 184200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20230713 | 184100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20230713 | 184000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20230713 | 183900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20230713 | 183800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20230713 | 183700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20230713 | 183600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20230713 | 183500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20230713 | 183400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20230713 | 183300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20230713 | 183200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 63 | 20230713 | 183100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20230713 | 183000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20230713 | 182900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20230713 | 182800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20230713 | 182700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20230713 | 182600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20230713 | 182500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20230713 | 182400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20230713 | 182300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20230713 | 182200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20230713 | 182100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20230713 | 182000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20230713 | 181900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20230713 | 181800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20230713 | 181700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20230713 | 181600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20230713 | 181500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20230713 | 181400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20230713 | 181300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20230713 | 181200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20230713 | 181100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20230713 | 181000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20230713 | 180900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20230713 | 180800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20230713 | 180700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20230713 | 180600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20230713 | 180500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20230713 | 180400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20230713 | 180300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20230713 | 180200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 93 | 20230713 | 180100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20230713 | 180000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20230713 | 175900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20230713 | 175800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20230713 | 175700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20230713 | 175600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20230713 | 175500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20230713 | 175400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20230713 | 175300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20230713 | 175200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20230713 | 175100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20230713 | 175000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20230713 | 174900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20230713 | 174800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20230713 | 174700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20230713 | 174600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20230713 | 174500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20230713 | 174400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20230713 | 174300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20230713 | 174200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20230713 | 174100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20230713 | 174000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20230713 | 173900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20230713 | 173800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20230713 | 173700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20230713 | 173600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20230713 | 173500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20230713 | 173400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20230713 | 173300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20230713 | 173200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 123 | 20230713 | 173100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20230713 | 173000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20230713 | 172900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20230713 | 172800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20230713 | 172700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20230713 | 172600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20230713 | 172500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20230713 | 172400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20230713 | 172300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20230713 | 172200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20230713 | 172100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20230713 | 172000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20230713 | 171900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20230713 | 171800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20230713 | 171700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20230713 | 171600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20230713 | 171500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20230713 | 171400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20230713 | 171300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20230713 | 171200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20230713 | 171100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20230713 | 171000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20230713 | 170900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20230713 | 170800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20230713 | 170700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20230713 | 170600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20230713 | 170500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20230713 | 170400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20230713 | 170300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20230713 | 170200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 153 | 20230713 | 170100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20230713 | 170000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20230713 | 165900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20230713 | 165800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20230713 | 165700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20230713 | 165600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20230713 | 165500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20230713 | 165400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20230713 | 165300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20230713 | 165200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20230713 | 165100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20230713 | 165000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20230713 | 164900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20230713 | 164800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20230713 | 164700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20230713 | 164600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20230713 | 164500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20230713 | 164400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20230713 | 164300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20230713 | 164200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20230713 | 164100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20230713 | 164000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20230713 | 163900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20230713 | 163800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20230713 | 163700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20230713 | 163600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20230713 | 163500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20230713 | 163400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20230713 | 163300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20230713 | 163200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 183 | 20230713 | 163100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 184 | 20230713 | 163000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 185 | 20230713 | 162900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 186 | 20230713 | 162800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 187 | 20230713 | 162700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 188 | 20230713 | 162600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 189 | 20230713 | 162500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 190 | 20230713 | 162400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 191 | 20230713 | 162300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 192 | 20230713 | 162200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 193 | 20230713 | 162100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 194 | 20230713 | 162000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 195 | 20230713 | 161900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 196 | 20230713 | 161800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 197 | 20230713 | 161700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 198 | 20230713 | 161600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 199 | 20230713 | 161500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 200 | 20230713 | 161400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 201 | 20230713 | 161300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 202 | 20230713 | 161200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 203 | 20230713 | 161100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 204 | 20230713 | 161000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 205 | 20230713 | 160900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 206 | 20230713 | 160800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 207 | 20230713 | 160700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 208 | 20230713 | 160600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 209 | 20230713 | 160500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 210 | 20230713 | 160400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 211 | 20230713 | 160300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 212 | 20230713 | 160200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 213 | 20230713 | 160100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 214 | 20230713 | 160000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 215 | 20230713 | 155900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 216 | 20230713 | 155800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 217 | 20230713 | 155700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 218 | 20230713 | 155600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 219 | 20230713 | 155500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 220 | 20230713 | 155400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 221 | 20230713 | 155300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 222 | 20230713 | 155200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 223 | 20230713 | 155100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 224 | 20230713 | 155000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 225 | 20230713 | 154900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 226 | 20230713 | 154800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 227 | 20230713 | 154700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 228 | 20230713 | 154600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 229 | 20230713 | 154500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 230 | 20230713 | 154400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 231 | 20230713 | 154300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 232 | 20230713 | 154200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 233 | 20230713 | 154100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 234 | 20230713 | 154000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 235 | 20230713 | 153900 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 236 | 20230713 | 153800 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 237 | 20230713 | 153700 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 238 | 20230713 | 153600 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 239 | 20230713 | 153500 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 240 | 20230713 | 153400 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 241 | 20230713 | 153300 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 242 | 20230713 | 153200 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 243 | 20230713 | 153100 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 0 |
| 244 | 20230713 | 153000 | 2077741405 | 4800 | 4800 | 4800 | 4800 | 16000 |
| 245 | 20230713 | 152900 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20230713 | 152800 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 247 | 20230713 | 152700 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 248 | 20230713 | 152600 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 249 | 20230713 | 152500 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 250 | 20230713 | 152400 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 251 | 20230713 | 152300 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 252 | 20230713 | 152200 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 253 | 20230713 | 152100 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 254 | 20230713 | 152000 | 2000941405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 255 | 20230713 | 151900 | 2000941405 | 4810 | 4805 | 4810 | 4805 | 813 |
| 256 | 20230713 | 151800 | 1997034730 | 4805 | 4805 | 4810 | 4800 | 1172 |
| 257 | 20230713 | 151700 | 1991403270 | 4800 | 4800 | 4810 | 4800 | 1888 |
| 258 | 20230713 | 151600 | 1982340835 | 4800 | 4805 | 4805 | 4800 | 3625 |
| 259 | 20230713 | 151500 | 1964938080 | 4810 | 4815 | 4815 | 4810 | 1868 |
| 260 | 20230713 | 151400 | 1955951800 | 4815 | 4815 | 4815 | 4815 | 2813 |
| 261 | 20230713 | 151300 | 1942407205 | 4820 | 4790 | 4820 | 4790 | 14584 |
| 262 | 20230713 | 151200 | 1872344215 | 4790 | 4785 | 4790 | 4785 | 223 |
| 263 | 20230713 | 151100 | 1871276160 | 4785 | 4785 | 4785 | 4785 | 1049 |
| 264 | 20230713 | 151000 | 1866256695 | 4785 | 4785 | 4785 | 4785 | 2580 |
| 265 | 20230713 | 150900 | 1853911395 | 4780 | 4780 | 4785 | 4780 | 388 |
| 266 | 20230713 | 150800 | 1852056735 | 4785 | 4785 | 4785 | 4785 | 155 |
| 267 | 20230713 | 150700 | 1851315060 | 4785 | 4785 | 4785 | 4785 | 1 |
| 268 | 20230713 | 150600 | 1851310275 | 4780 | 4780 | 4780 | 4780 | 1600 |
| 269 | 20230713 | 150500 | 1843662275 | 4780 | 4780 | 4785 | 4775 | 442 |
| 270 | 20230713 | 150400 | 1841551455 | 4775 | 4775 | 4775 | 4775 | 530 |
| 271 | 20230713 | 150300 | 1839020705 | 4775 | 4775 | 4775 | 4775 | 1568 |
| 272 | 20230713 | 150200 | 1831533505 | 4775 | 4780 | 4780 | 4775 | 3066 |
| 273 | 20230713 | 150100 | 1816893050 | 4785 | 4785 | 4785 | 4785 | 2 |
| 274 | 20230713 | 150000 | 1816883480 | 4780 | 4775 | 4780 | 4775 | 122 |
| 275 | 20230713 | 145900 | 1816300350 | 4775 | 4775 | 4775 | 4775 | 0 |
| 276 | 20230713 | 145800 | 1816300350 | 4775 | 4775 | 4775 | 4775 | 1300 |
| 277 | 20230713 | 145700 | 1810092850 | 4775 | 4775 | 4775 | 4775 | 339 |
| 278 | 20230713 | 145600 | 1808474125 | 4775 | 4775 | 4775 | 4775 | 693 |
| 279 | 20230713 | 145500 | 1805165050 | 4775 | 4775 | 4775 | 4775 | 0 |
| 280 | 20230713 | 145400 | 1805165050 | 4775 | 4780 | 4780 | 4775 | 164 |
| 281 | 20230713 | 145300 | 1804381630 | 4780 | 4780 | 4780 | 4780 | 0 |
| 282 | 20230713 | 145200 | 1804381630 | 4780 | 4780 | 4780 | 4780 | 53 |
| 283 | 20230713 | 145100 | 1804128290 | 4780 | 4800 | 4800 | 4780 | 212 |
| 284 | 20230713 | 145000 | 1803114890 | 4770 | 4785 | 4785 | 4770 | 6127 |
| 285 | 20230713 | 144900 | 1773824325 | 4785 | 4795 | 4795 | 4785 | 782 |
| 286 | 20230713 | 144800 | 1770076830 | 4795 | 4795 | 4795 | 4795 | 620 |
| 287 | 20230713 | 144700 | 1767103930 | 4800 | 4800 | 4800 | 4800 | 41 |
| 288 | 20230713 | 144600 | 1766907130 | 4795 | 4800 | 4800 | 4795 | 79 |
| 289 | 20230713 | 144500 | 1766527965 | 4800 | 4805 | 4805 | 4800 | 39 |
| 290 | 20230713 | 144400 | 1766340760 | 4790 | 4805 | 4805 | 4790 | 82 |
| 291 | 20230713 | 144300 | 1765947470 | 4800 | 4795 | 4800 | 4790 | 1285 |
| 292 | 20230713 | 144200 | 1759785500 | 4795 | 4790 | 4795 | 4790 | 348 |
| 293 | 20230713 | 144100 | 1758118565 | 4790 | 4790 | 4795 | 4790 | 2552 |
| 294 | 20230713 | 144000 | 1745893980 | 4795 | 4780 | 4795 | 4780 | 460 |
| 295 | 20230713 | 143900 | 1743690585 | 4775 | 4780 | 4790 | 4775 | 15489 |
| 296 | 20230713 | 143800 | 1669717455 | 4780 | 4780 | 4780 | 4780 | 51 |
| 297 | 20230713 | 143700 | 1669473675 | 4775 | 4775 | 4780 | 4775 | 401 |
| 298 | 20230713 | 143600 | 1667558895 | 4775 | 4780 | 4780 | 4775 | 565 |
| 299 | 20230713 | 143500 | 1664860870 | 4780 | 4780 | 4780 | 4775 | 627 |
| 300 | 20230713 | 143400 | 1661863860 | 4780 | 4780 | 4780 | 4775 | 255 |
| 301 | 20230713 | 143300 | 1660646005 | 4780 | 4780 | 4780 | 4780 | 0 |
| 302 | 20230713 | 143200 | 1660646005 | 4780 | 4780 | 4790 | 4780 | 1403 |
| 303 | 20230713 | 143100 | 1653935815 | 4775 | 4775 | 4775 | 4775 | 100 |
| 304 | 20230713 | 143000 | 1653458315 | 4775 | 4775 | 4775 | 4775 | 111 |
| 305 | 20230713 | 142900 | 1652928290 | 4785 | 4785 | 4785 | 4785 | 1494 |
| 306 | 20230713 | 142800 | 1645779500 | 4785 | 4770 | 4785 | 4770 | 1038 |
| 307 | 20230713 | 142700 | 1640823085 | 4765 | 4765 | 4765 | 4765 | 0 |
| 308 | 20230713 | 142600 | 1640823085 | 4765 | 4765 | 4765 | 4765 | 0 |
| 309 | 20230713 | 142500 | 1640823085 | 4765 | 4765 | 4765 | 4765 | 188 |
| 310 | 20230713 | 142400 | 1639927265 | 4770 | 4770 | 4775 | 4770 | 258 |
| 311 | 20230713 | 142300 | 1638696505 | 4770 | 4770 | 4770 | 4765 | 1566 |
| 312 | 20230713 | 142200 | 1631227185 | 4765 | 4765 | 4770 | 4760 | 1061 |
| 313 | 20230713 | 142100 | 1626174780 | 4770 | 4765 | 4770 | 4765 | 1852 |
| 314 | 20230713 | 142000 | 1617341495 | 4765 | 4765 | 4765 | 4765 | 40 |
| 315 | 20230713 | 141900 | 1617150895 | 4770 | 4770 | 4770 | 4770 | 52 |
| 316 | 20230713 | 141800 | 1616902855 | 4770 | 4770 | 4770 | 4770 | 10 |
| 317 | 20230713 | 141700 | 1616855155 | 4770 | 4765 | 4770 | 4765 | 287 |
| 318 | 20230713 | 141600 | 1615486715 | 4770 | 4770 | 4770 | 4770 | 0 |
| 319 | 20230713 | 141500 | 1615486715 | 4770 | 4770 | 4770 | 4770 | 1030 |
| 320 | 20230713 | 141400 | 1610573615 | 4770 | 4770 | 4770 | 4770 | 111 |
| 321 | 20230713 | 141300 | 1610044145 | 4765 | 4765 | 4765 | 4765 | 91 |
| 322 | 20230713 | 141200 | 1609610530 | 4765 | 4765 | 4765 | 4765 | 13 |
| 323 | 20230713 | 141100 | 1609548585 | 4765 | 4765 | 4765 | 4765 | 277 |
| 324 | 20230713 | 141000 | 1608228680 | 4765 | 4765 | 4765 | 4765 | 130 |
| 325 | 20230713 | 140900 | 1607609230 | 4765 | 4765 | 4765 | 4765 | 0 |
| 326 | 20230713 | 140800 | 1607609230 | 4765 | 4765 | 4765 | 4765 | 200 |
| 327 | 20230713 | 140700 | 1606656230 | 4765 | 4765 | 4765 | 4765 | 0 |
| 328 | 20230713 | 140600 | 1606656230 | 4765 | 4765 | 4765 | 4765 | 110 |
| 329 | 20230713 | 140500 | 1606132080 | 4770 | 4770 | 4770 | 4770 | 1592 |
| 330 | 20230713 | 140400 | 1598538240 | 4770 | 4770 | 4770 | 4770 | 3 |
| 331 | 20230713 | 140300 | 1598523930 | 4770 | 4770 | 4770 | 4770 | 251 |
| 332 | 20230713 | 140200 | 1597326660 | 4770 | 4790 | 4790 | 4770 | 132 |
| 333 | 20230713 | 140100 | 1596695700 | 4780 | 4780 | 4780 | 4780 | 2258 |
| 334 | 20230713 | 140000 | 1585902460 | 4780 | 4770 | 4780 | 4770 | 28 |
| 335 | 20230713 | 135900 | 1585768890 | 4770 | 4775 | 4780 | 4770 | 398 |
| 336 | 20230713 | 135800 | 1583866485 | 4770 | 4765 | 4770 | 4765 | 3902 |
| 337 | 20230713 | 135700 | 1565264785 | 4760 | 4760 | 4760 | 4760 | 0 |
| 338 | 20230713 | 135600 | 1565264785 | 4760 | 4760 | 4760 | 4760 | 51 |
| 339 | 20230713 | 135500 | 1565022025 | 4760 | 4760 | 4760 | 4760 | 50 |
| 340 | 20230713 | 135400 | 1564784025 | 4760 | 4765 | 4765 | 4760 | 1358 |
| 341 | 20230713 | 135300 | 1558314790 | 4765 | 4760 | 4765 | 4760 | 316 |
| 342 | 20230713 | 135200 | 1556810625 | 4760 | 4760 | 4760 | 4760 | 20 |
| 343 | 20230713 | 135100 | 1556715425 | 4760 | 4765 | 4765 | 4760 | 1324 |
| 344 | 20230713 | 135000 | 1550413075 | 4760 | 4750 | 4760 | 4750 | 69 |
| 345 | 20230713 | 134900 | 1550084795 | 4755 | 4755 | 4755 | 4755 | 167 |
| 346 | 20230713 | 134800 | 1549290710 | 4755 | 4755 | 4760 | 4750 | 1353 |
| 347 | 20230713 | 134700 | 1542857695 | 4755 | 4755 | 4765 | 4750 | 5758 |
| 348 | 20230713 | 134600 | 1515483995 | 4760 | 4765 | 4765 | 4760 | 8099 |
| 349 | 20230713 | 134500 | 1476930205 | 4765 | 4765 | 4770 | 4765 | 2917 |
| 350 | 20230713 | 134400 | 1463030300 | 4765 | 4765 | 4765 | 4765 | 533 |
| 351 | 20230713 | 134300 | 1460490555 | 4765 | 4760 | 4765 | 4760 | 1291 |
| 352 | 20230713 | 134200 | 1454342645 | 4765 | 4765 | 4765 | 4765 | 353 |
| 353 | 20230713 | 134100 | 1452660600 | 4760 | 4765 | 4765 | 4760 | 2003 |
| 354 | 20230713 | 134000 | 1443125740 | 4765 | 4765 | 4765 | 4765 | 0 |
| 355 | 20230713 | 133900 | 1443125740 | 4765 | 4765 | 4765 | 4765 | 2267 |
| 356 | 20230713 | 133800 | 1432323485 | 4765 | 4765 | 4765 | 4765 | 586 |
| 357 | 20230713 | 133700 | 1429531195 | 4765 | 4765 | 4765 | 4765 | 839 |
| 358 | 20230713 | 133600 | 1425533360 | 4765 | 4765 | 4765 | 4765 | 1544 |
| 359 | 20230713 | 133500 | 1418176200 | 4765 | 4770 | 4770 | 4765 | 387 |
| 360 | 20230713 | 133400 | 1416331855 | 4770 | 4770 | 4770 | 4770 | 878 |
| 361 | 20230713 | 133300 | 1412143795 | 4770 | 4770 | 4770 | 4770 | 24 |
| 362 | 20230713 | 133200 | 1412029315 | 4770 | 4770 | 4770 | 4770 | 0 |
| 363 | 20230713 | 133100 | 1412029315 | 4770 | 4770 | 4770 | 4770 | 0 |
| 364 | 20230713 | 133000 | 1412029315 | 4770 | 4770 | 4770 | 4770 | 20 |
| 365 | 20230713 | 132900 | 1411933915 | 4770 | 4770 | 4770 | 4770 | 47 |
| 366 | 20230713 | 132800 | 1411709725 | 4770 | 4775 | 4775 | 4770 | 380 |
| 367 | 20230713 | 132700 | 1409895985 | 4775 | 4770 | 4775 | 4770 | 1497 |
| 368 | 20230713 | 132600 | 1402747955 | 4770 | 4770 | 4770 | 4770 | 199 |
| 369 | 20230713 | 132500 | 1401798725 | 4770 | 4775 | 4775 | 4770 | 353 |
| 370 | 20230713 | 132400 | 1400114900 | 4765 | 4765 | 4765 | 4765 | 0 |
| 371 | 20230713 | 132300 | 1400114900 | 4765 | 4765 | 4765 | 4765 | 1008 |
| 372 | 20230713 | 132200 | 1395311780 | 4770 | 4775 | 4775 | 4770 | 3579 |
| 373 | 20230713 | 132100 | 1378237200 | 4775 | 4775 | 4775 | 4775 | 50 |
| 374 | 20230713 | 132000 | 1377998450 | 4775 | 4775 | 4775 | 4775 | 4 |
| 375 | 20230713 | 131900 | 1377979350 | 4770 | 4770 | 4770 | 4770 | 2 |
| 376 | 20230713 | 131800 | 1377969810 | 4770 | 4765 | 4770 | 4765 | 1010 |
| 377 | 20230713 | 131700 | 1373157110 | 4775 | 4770 | 4775 | 4770 | 899 |
| 378 | 20230713 | 131600 | 1368868780 | 4775 | 4775 | 4775 | 4775 | 0 |
| 379 | 20230713 | 131500 | 1368868780 | 4775 | 4770 | 4775 | 4770 | 3 |
| 380 | 20230713 | 131400 | 1368854465 | 4770 | 4765 | 4770 | 4765 | 384 |
| 381 | 20230713 | 131300 | 1367023185 | 4765 | 4765 | 4765 | 4765 | 51 |
| 382 | 20230713 | 131200 | 1366780170 | 4765 | 4765 | 4765 | 4765 | 1110 |
| 383 | 20230713 | 131100 | 1361491020 | 4765 | 4770 | 4770 | 4765 | 4772 |
| 384 | 20230713 | 131000 | 1338752195 | 4770 | 4770 | 4770 | 4765 | 879 |
| 385 | 20230713 | 130900 | 1334559865 | 4770 | 4770 | 4770 | 4770 | 30 |
| 386 | 20230713 | 130800 | 1334416765 | 4765 | 4770 | 4770 | 4765 | 1918 |
| 387 | 20230713 | 130700 | 1325274995 | 4770 | 4775 | 4775 | 4770 | 466 |
| 388 | 20230713 | 130600 | 1323051180 | 4775 | 4775 | 4775 | 4775 | 1 |
| 389 | 20230713 | 130500 | 1323046405 | 4770 | 4770 | 4770 | 4770 | 300 |
| 390 | 20230713 | 130400 | 1321615405 | 4770 | 4770 | 4770 | 4770 | 1000 |
| 391 | 20230713 | 130300 | 1316845405 | 4770 | 4775 | 4775 | 4770 | 2705 |
| 392 | 20230713 | 130200 | 1303938495 | 4775 | 4775 | 4775 | 4775 | 1863 |
| 393 | 20230713 | 130100 | 1295042670 | 4775 | 4775 | 4775 | 4775 | 1037 |
| 394 | 20230713 | 130000 | 1290090995 | 4780 | 4775 | 4780 | 4775 | 1298 |
| 395 | 20230713 | 125900 | 1283890545 | 4790 | 4790 | 4790 | 4780 | 5303 |
| 396 | 20230713 | 125800 | 1258518175 | 4790 | 4790 | 4790 | 4790 | 1 |
| 397 | 20230713 | 125700 | 1258513385 | 4780 | 4780 | 4780 | 4780 | 267 |
| 398 | 20230713 | 125600 | 1257237125 | 4790 | 4780 | 4790 | 4780 | 725 |
| 399 | 20230713 | 125500 | 1253771610 | 4780 | 4790 | 4790 | 4780 | 1952 |
| 400 | 20230713 | 125400 | 1244434955 | 4790 | 4790 | 4790 | 4790 | 24 |
| 401 | 20230713 | 125300 | 1244319995 | 4790 | 4800 | 4800 | 4790 | 19 |
| 402 | 20230713 | 125200 | 1244228975 | 4790 | 4790 | 4800 | 4785 | 1601 |
| 403 | 20230713 | 125100 | 1236567340 | 4790 | 4790 | 4800 | 4790 | 107 |
| 404 | 20230713 | 125000 | 1236054795 | 4800 | 4800 | 4800 | 4800 | 3 |
| 405 | 20230713 | 124900 | 1236040395 | 4800 | 4800 | 4800 | 4800 | 717 |
| 406 | 20230713 | 124800 | 1232598795 | 4800 | 4800 | 4800 | 4800 | 50 |
| 407 | 20230713 | 124700 | 1232358795 | 4800 | 4800 | 4800 | 4800 | 466 |
| 408 | 20230713 | 124600 | 1230121995 | 4800 | 4790 | 4800 | 4790 | 1001 |
| 409 | 20230713 | 124500 | 1225327195 | 4790 | 4790 | 4790 | 4790 | 0 |
| 410 | 20230713 | 124400 | 1225327195 | 4790 | 4780 | 4790 | 4780 | 2001 |
| 411 | 20230713 | 124300 | 1215762405 | 4790 | 4785 | 4790 | 4780 | 3 |
| 412 | 20230713 | 124200 | 1215748050 | 4790 | 4790 | 4790 | 4790 | 30 |
| 413 | 20230713 | 124100 | 1215604350 | 4790 | 4790 | 4790 | 4790 | 4 |
| 414 | 20230713 | 124000 | 1215585190 | 4790 | 4780 | 4790 | 4780 | 211 |
| 415 | 20230713 | 123900 | 1214576600 | 4790 | 4790 | 4790 | 4790 | 1 |
| 416 | 20230713 | 123800 | 1214571810 | 4780 | 4780 | 4780 | 4780 | 191 |
| 417 | 20230713 | 123700 | 1213658830 | 4780 | 4780 | 4780 | 4780 | 2422 |
| 418 | 20230713 | 123600 | 1202081670 | 4780 | 4780 | 4785 | 4780 | 2558 |
| 419 | 20230713 | 123500 | 1189852930 | 4780 | 4785 | 4785 | 4780 | 5389 |
| 420 | 20230713 | 123400 | 1164083685 | 4790 | 4790 | 4790 | 4790 | 178 |
| 421 | 20230713 | 123300 | 1163231065 | 4790 | 4795 | 4795 | 4790 | 2551 |
| 422 | 20230713 | 123200 | 1151009155 | 4795 | 4800 | 4800 | 4795 | 1853 |
| 423 | 20230713 | 123100 | 1142122505 | 4800 | 4800 | 4800 | 4800 | 50 |
| 424 | 20230713 | 123000 | 1141882505 | 4800 | 4800 | 4800 | 4800 | 560 |
| 425 | 20230713 | 122900 | 1139194505 | 4800 | 4800 | 4800 | 4800 | 120 |
| 426 | 20230713 | 122800 | 1138618505 | 4800 | 4800 | 4800 | 4800 | 730 |
| 427 | 20230713 | 122700 | 1135114505 | 4800 | 4800 | 4800 | 4800 | 140 |
| 428 | 20230713 | 122600 | 1134442505 | 4800 | 4800 | 4800 | 4795 | 867 |
| 429 | 20230713 | 122500 | 1130284740 | 4800 | 4805 | 4805 | 4800 | 2445 |
| 430 | 20230713 | 122400 | 1118548235 | 4805 | 4805 | 4805 | 4800 | 26 |
| 431 | 20230713 | 122300 | 1118423310 | 4805 | 4800 | 4805 | 4800 | 202 |
| 432 | 20230713 | 122200 | 1117453705 | 4805 | 4805 | 4810 | 4805 | 462 |
| 433 | 20230713 | 122100 | 1115233790 | 4805 | 4805 | 4805 | 4805 | 1 |
| 434 | 20230713 | 122000 | 1115228985 | 4805 | 4805 | 4810 | 4800 | 1043 |
| 435 | 20230713 | 121900 | 1110218485 | 4815 | 4810 | 4815 | 4810 | 202 |
| 436 | 20230713 | 121800 | 1109246855 | 4815 | 4810 | 4815 | 4810 | 425 |
| 437 | 20230713 | 121700 | 1107202600 | 4815 | 4810 | 4815 | 4810 | 3 |
| 438 | 20230713 | 121600 | 1107188165 | 4805 | 4815 | 4815 | 4805 | 595 |
| 439 | 20230713 | 121500 | 1104326990 | 4810 | 4810 | 4810 | 4810 | 34 |
| 440 | 20230713 | 121400 | 1104163450 | 4810 | 4805 | 4810 | 4805 | 301 |
| 441 | 20230713 | 121300 | 1102717140 | 4810 | 4805 | 4810 | 4805 | 9 |
| 442 | 20230713 | 121200 | 1102673890 | 4805 | 4800 | 4805 | 4800 | 488 |
| 443 | 20230713 | 121100 | 1100331380 | 4805 | 4805 | 4805 | 4800 | 398 |
| 444 | 20230713 | 121000 | 1098420295 | 4810 | 4815 | 4815 | 4810 | 157 |
| 445 | 20230713 | 120900 | 1097664375 | 4820 | 4800 | 4820 | 4800 | 931 |
| 446 | 20230713 | 120800 | 1093178180 | 4820 | 4820 | 4820 | 4820 | 1 |
| 447 | 20230713 | 120700 | 1093173360 | 4800 | 4830 | 4830 | 4800 | 2310 |
| 448 | 20230713 | 120600 | 1082083860 | 4840 | 4830 | 4840 | 4795 | 4865 |
| 449 | 20230713 | 120500 | 1058564055 | 4830 | 4800 | 4830 | 4800 | 11376 |
| 450 | 20230713 | 120400 | 1003834990 | 4800 | 4800 | 4800 | 4800 | 1 |
| 451 | 20230713 | 120300 | 1003830190 | 4800 | 4790 | 4800 | 4790 | 1712 |
| 452 | 20230713 | 120200 | 995615300 | 4790 | 4785 | 4790 | 4785 | 3 |
| 453 | 20230713 | 120100 | 995600940 | 4785 | 4785 | 4785 | 4785 | 0 |
| 454 | 20230713 | 120000 | 995600940 | 4785 | 4780 | 4785 | 4780 | 227 |
| 455 | 20230713 | 115900 | 994515745 | 4785 | 4785 | 4785 | 4785 | 0 |
| 456 | 20230713 | 115800 | 994515745 | 4785 | 4780 | 4785 | 4780 | 182 |
| 457 | 20230713 | 115700 | 993645035 | 4785 | 4785 | 4785 | 4785 | 0 |
| 458 | 20230713 | 115600 | 993645035 | 4785 | 4785 | 4785 | 4785 | 18 |
| 459 | 20230713 | 115500 | 993558905 | 4780 | 4780 | 4780 | 4780 | 0 |
| 460 | 20230713 | 115400 | 993558905 | 4780 | 4790 | 4790 | 4780 | 31 |
| 461 | 20230713 | 115300 | 993410625 | 4790 | 4790 | 4790 | 4790 | 500 |
| 462 | 20230713 | 115200 | 991015625 | 4790 | 4780 | 4790 | 4780 | 375 |
| 463 | 20230713 | 115100 | 989223025 | 4780 | 4780 | 4780 | 4780 | 511 |
| 464 | 20230713 | 115000 | 986780445 | 4780 | 4780 | 4780 | 4780 | 62 |
| 465 | 20230713 | 114900 | 986484085 | 4775 | 4775 | 4775 | 4775 | 5 |
| 466 | 20230713 | 114800 | 986460210 | 4775 | 4775 | 4775 | 4775 | 236 |
| 467 | 20230713 | 114700 | 985333310 | 4780 | 4780 | 4790 | 4780 | 1467 |
| 468 | 20230713 | 114600 | 978319050 | 4780 | 4780 | 4780 | 4780 | 88 |
| 469 | 20230713 | 114500 | 977898410 | 4785 | 4780 | 4785 | 4780 | 251 |
| 470 | 20230713 | 114400 | 976698450 | 4780 | 4780 | 4780 | 4780 | 2037 |
| 471 | 20230713 | 114300 | 966961590 | 4780 | 4785 | 4785 | 4780 | 559 |
| 472 | 20230713 | 114200 | 964287755 | 4785 | 4785 | 4785 | 4785 | 1344 |
| 473 | 20230713 | 114100 | 957856715 | 4790 | 4790 | 4790 | 4790 | 124 |
| 474 | 20230713 | 114000 | 957262755 | 4790 | 4785 | 4790 | 4785 | 673 |
| 475 | 20230713 | 113900 | 954041585 | 4790 | 4790 | 4790 | 4785 | 521 |
| 476 | 20230713 | 113800 | 951547575 | 4790 | 4790 | 4790 | 4790 | 1569 |
| 477 | 20230713 | 113700 | 944032065 | 4790 | 4795 | 4795 | 4790 | 207 |
| 478 | 20230713 | 113600 | 943040485 | 4790 | 4790 | 4790 | 4790 | 110 |
| 479 | 20230713 | 113500 | 942513585 | 4790 | 4790 | 4790 | 4790 | 340 |
| 480 | 20230713 | 113400 | 940884985 | 4790 | 4790 | 4790 | 4790 | 131 |
| 481 | 20230713 | 113300 | 940257495 | 4790 | 4790 | 4790 | 4790 | 96 |
| 482 | 20230713 | 113200 | 939797655 | 4790 | 4790 | 4790 | 4790 | 5 |
| 483 | 20230713 | 113100 | 939773705 | 4790 | 4790 | 4790 | 4790 | 182 |
| 484 | 20230713 | 113000 | 938901925 | 4790 | 4790 | 4790 | 4790 | 1649 |
| 485 | 20230713 | 112900 | 931003215 | 4790 | 4790 | 4790 | 4790 | 32 |
| 486 | 20230713 | 112800 | 930849935 | 4795 | 4795 | 4795 | 4795 | 68 |
| 487 | 20230713 | 112700 | 930523875 | 4800 | 4795 | 4800 | 4795 | 981 |
| 488 | 20230713 | 112600 | 925818980 | 4795 | 4795 | 4795 | 4795 | 1248 |
| 489 | 20230713 | 112500 | 919834820 | 4795 | 4795 | 4795 | 4795 | 321 |
| 490 | 20230713 | 112400 | 918295625 | 4795 | 4805 | 4805 | 4795 | 1409 |
| 491 | 20230713 | 112300 | 911536300 | 4805 | 4800 | 4805 | 4800 | 529 |
| 492 | 20230713 | 112200 | 908996955 | 4800 | 4805 | 4805 | 4800 | 8 |
| 493 | 20230713 | 112100 | 908958540 | 4810 | 4810 | 4810 | 4810 | 207 |
| 494 | 20230713 | 112000 | 907962870 | 4810 | 4805 | 4810 | 4805 | 771 |
| 495 | 20230713 | 111900 | 904255060 | 4810 | 4810 | 4810 | 4810 | 5 |
| 496 | 20230713 | 111800 | 904231010 | 4795 | 4800 | 4800 | 4795 | 1165 |
| 497 | 20230713 | 111700 | 898641250 | 4800 | 4810 | 4810 | 4800 | 1543 |
| 498 | 20230713 | 111600 | 891224890 | 4810 | 4800 | 4810 | 4800 | 4 |
| 499 | 20230713 | 111500 | 891205680 | 4800 | 4800 | 4800 | 4800 | 0 |
| 500 | 20230713 | 111400 | 891205680 | 4800 | 4800 | 4800 | 4800 | 200 |
| 501 | 20230713 | 111300 | 890245680 | 4800 | 4800 | 4800 | 4800 | 501 |
| 502 | 20230713 | 111200 | 887840880 | 4800 | 4800 | 4800 | 4800 | 114 |
| 503 | 20230713 | 111100 | 887293680 | 4795 | 4795 | 4795 | 4795 | 0 |
| 504 | 20230713 | 111000 | 887293680 | 4795 | 4800 | 4800 | 4795 | 1645 |
| 505 | 20230713 | 110900 | 879398680 | 4800 | 4800 | 4800 | 4800 | 7 |
| 506 | 20230713 | 110800 | 879365080 | 4810 | 4810 | 4810 | 4810 | 300 |
| 507 | 20230713 | 110700 | 877922080 | 4810 | 4800 | 4810 | 4800 | 2960 |
| 508 | 20230713 | 110600 | 863694080 | 4800 | 4800 | 4805 | 4800 | 1719 |
| 509 | 20230713 | 110500 | 855440380 | 4800 | 4800 | 4800 | 4800 | 110 |
| 510 | 20230713 | 110400 | 854912380 | 4800 | 4800 | 4800 | 4800 | 0 |
| 511 | 20230713 | 110300 | 854912380 | 4800 | 4800 | 4800 | 4800 | 3 |
| 512 | 20230713 | 110200 | 854897980 | 4800 | 4800 | 4800 | 4800 | 281 |
| 513 | 20230713 | 110100 | 853549180 | 4800 | 4810 | 4810 | 4800 | 982 |
| 514 | 20230713 | 110000 | 848834560 | 4810 | 4805 | 4810 | 4805 | 511 |
| 515 | 20230713 | 105900 | 846377225 | 4810 | 4810 | 4810 | 4810 | 2 |
| 516 | 20230713 | 105800 | 846367605 | 4810 | 4810 | 4810 | 4805 | 441 |
| 517 | 20230713 | 105700 | 844246400 | 4810 | 4810 | 4810 | 4810 | 421 |
| 518 | 20230713 | 105600 | 842221390 | 4815 | 4810 | 4815 | 4800 | 3243 |
| 519 | 20230713 | 105500 | 826632500 | 4810 | 4815 | 4815 | 4800 | 2410 |
| 520 | 20230713 | 105400 | 815034240 | 4815 | 4795 | 4815 | 4795 | 6280 |
| 521 | 20230713 | 105300 | 784886685 | 4795 | 4785 | 4795 | 4785 | 311 |
| 522 | 20230713 | 105200 | 783395890 | 4790 | 4790 | 4790 | 4790 | 22 |
| 523 | 20230713 | 105100 | 783290510 | 4795 | 4795 | 4795 | 4795 | 6 |
| 524 | 20230713 | 105000 | 783261740 | 4795 | 4780 | 4795 | 4780 | 475 |
| 525 | 20230713 | 104900 | 780984130 | 4795 | 4795 | 4795 | 4795 | 0 |
| 526 | 20230713 | 104800 | 780984130 | 4795 | 4795 | 4795 | 4795 | 6 |
| 527 | 20230713 | 104700 | 780955360 | 4795 | 4775 | 4795 | 4775 | 24 |
| 528 | 20230713 | 104600 | 780840740 | 4775 | 4785 | 4790 | 4775 | 8937 |
| 529 | 20230713 | 104500 | 738141475 | 4795 | 4795 | 4795 | 4795 | 237 |
| 530 | 20230713 | 104400 | 737005060 | 4795 | 4795 | 4795 | 4795 | 45 |
| 531 | 20230713 | 104300 | 736789285 | 4795 | 4790 | 4795 | 4790 | 65 |
| 532 | 20230713 | 104200 | 736477920 | 4790 | 4790 | 4795 | 4790 | 1516 |
| 533 | 20230713 | 104100 | 729215935 | 4790 | 4785 | 4790 | 4785 | 413 |
| 534 | 20230713 | 104000 | 727238690 | 4790 | 4790 | 4790 | 4790 | 0 |
| 535 | 20230713 | 103900 | 727238690 | 4790 | 4790 | 4790 | 4790 | 200 |
| 536 | 20230713 | 103800 | 726280690 | 4785 | 4785 | 4785 | 4780 | 922 |
| 537 | 20230713 | 103700 | 721872600 | 4785 | 4785 | 4785 | 4785 | 164 |
| 538 | 20230713 | 103600 | 721087860 | 4785 | 4785 | 4785 | 4785 | 241 |
| 539 | 20230713 | 103500 | 719934675 | 4785 | 4780 | 4785 | 4780 | 101 |
| 540 | 20230713 | 103400 | 719451395 | 4785 | 4785 | 4785 | 4785 | 10 |
| 541 | 20230713 | 103300 | 719403545 | 4775 | 4775 | 4775 | 4775 | 0 |
| 542 | 20230713 | 103200 | 719403545 | 4775 | 4780 | 4780 | 4775 | 197 |
| 543 | 20230713 | 103100 | 718462840 | 4785 | 4785 | 4785 | 4785 | 340 |
| 544 | 20230713 | 103000 | 716835940 | 4785 | 4785 | 4785 | 4785 | 21 |
| 545 | 20230713 | 102900 | 716735455 | 4785 | 4785 | 4785 | 4785 | 277 |
| 546 | 20230713 | 102800 | 715410010 | 4785 | 4780 | 4785 | 4775 | 285 |
| 547 | 20230713 | 102700 | 714048640 | 4780 | 4775 | 4780 | 4775 | 15 |
| 548 | 20230713 | 102600 | 713976945 | 4775 | 4775 | 4775 | 4770 | 4683 |
| 549 | 20230713 | 102500 | 691631215 | 4775 | 4790 | 4790 | 4775 | 66 |
| 550 | 20230713 | 102400 | 691315825 | 4790 | 4790 | 4790 | 4790 | 62 |
| 551 | 20230713 | 102300 | 691018845 | 4775 | 4775 | 4775 | 4775 | 249 |
| 552 | 20230713 | 102200 | 689829870 | 4775 | 4775 | 4785 | 4775 | 223 |
| 553 | 20230713 | 102100 | 688764045 | 4775 | 4785 | 4785 | 4775 | 1590 |
| 554 | 20230713 | 102000 | 681169175 | 4790 | 4780 | 4790 | 4780 | 494 |
| 555 | 20230713 | 101900 | 678806370 | 4785 | 4785 | 4785 | 4785 | 601 |
| 556 | 20230713 | 101800 | 675930585 | 4785 | 4775 | 4785 | 4775 | 78 |
| 557 | 20230713 | 101700 | 675558105 | 4775 | 4775 | 4775 | 4775 | 800 |
| 558 | 20230713 | 101600 | 671738105 | 4775 | 4775 | 4775 | 4775 | 204 |
| 559 | 20230713 | 101500 | 670764005 | 4775 | 4770 | 4775 | 4770 | 60 |
| 560 | 20230713 | 101400 | 670477755 | 4765 | 4770 | 4770 | 4765 | 4477 |
| 561 | 20230713 | 101300 | 649133880 | 4770 | 4770 | 4770 | 4770 | 367 |
| 562 | 20230713 | 101200 | 647383290 | 4770 | 4780 | 4780 | 4770 | 3587 |
| 563 | 20230713 | 101100 | 630270785 | 4775 | 4775 | 4775 | 4775 | 86 |
| 564 | 20230713 | 101000 | 629860135 | 4770 | 4770 | 4770 | 4770 | 0 |
| 565 | 20230713 | 100900 | 629860135 | 4770 | 4770 | 4770 | 4770 | 628 |
| 566 | 20230713 | 100800 | 626864575 | 4770 | 4775 | 4775 | 4770 | 5860 |
| 567 | 20230713 | 100700 | 598907540 | 4775 | 4795 | 4795 | 4775 | 539 |
| 568 | 20230713 | 100600 | 596333755 | 4795 | 4775 | 4795 | 4775 | 120 |
| 569 | 20230713 | 100500 | 595760355 | 4795 | 4795 | 4795 | 4795 | 70 |
| 570 | 20230713 | 100400 | 595424705 | 4795 | 4770 | 4795 | 4770 | 136 |
| 571 | 20230713 | 100300 | 594774835 | 4770 | 4770 | 4770 | 4770 | 1392 |
| 572 | 20230713 | 100200 | 588134995 | 4770 | 4770 | 4770 | 4770 | 811 |
| 573 | 20230713 | 100100 | 584266525 | 4770 | 4770 | 4770 | 4770 | 55 |
| 574 | 20230713 | 100000 | 584004175 | 4770 | 4775 | 4775 | 4770 | 2062 |
| 575 | 20230713 | 095900 | 574167240 | 4770 | 4790 | 4790 | 4770 | 459 |
| 576 | 20230713 | 095800 | 571973250 | 4795 | 4795 | 4795 | 4795 | 10 |
| 577 | 20230713 | 095700 | 571925300 | 4795 | 4775 | 4795 | 4775 | 136 |
| 578 | 20230713 | 095600 | 571275680 | 4775 | 4775 | 4775 | 4775 | 314 |
| 579 | 20230713 | 095500 | 569776330 | 4775 | 4780 | 4780 | 4775 | 838 |
| 580 | 20230713 | 095400 | 565774875 | 4775 | 4785 | 4785 | 4775 | 1668 |
| 581 | 20230713 | 095300 | 557802615 | 4790 | 4795 | 4795 | 4790 | 680 |
| 582 | 20230713 | 095200 | 554545360 | 4790 | 4790 | 4790 | 4790 | 205 |
| 583 | 20230713 | 095100 | 553563410 | 4800 | 4800 | 4800 | 4800 | 0 |
| 584 | 20230713 | 095000 | 553563410 | 4800 | 4795 | 4800 | 4790 | 78 |
| 585 | 20230713 | 094900 | 553189360 | 4800 | 4790 | 4800 | 4790 | 822 |
| 586 | 20230713 | 094800 | 549248715 | 4795 | 4795 | 4795 | 4795 | 1145 |
| 587 | 20230713 | 094700 | 543758440 | 4795 | 4790 | 4795 | 4790 | 1001 |
| 588 | 20230713 | 094600 | 538963645 | 4790 | 4790 | 4795 | 4790 | 1404 |
| 589 | 20230713 | 094500 | 532238465 | 4795 | 4785 | 4795 | 4775 | 3000 |
| 590 | 20230713 | 094400 | 517876190 | 4785 | 4785 | 4790 | 4775 | 798 |
| 591 | 20230713 | 094300 | 514061325 | 4790 | 4775 | 4790 | 4775 | 5142 |
| 592 | 20230713 | 094200 | 489479680 | 4770 | 4775 | 4775 | 4770 | 38 |
| 593 | 20230713 | 094100 | 489298390 | 4775 | 4775 | 4775 | 4775 | 67 |
| 594 | 20230713 | 094000 | 488978465 | 4775 | 4770 | 4775 | 4770 | 1116 |
| 595 | 20230713 | 093900 | 483654395 | 4770 | 4775 | 4775 | 4770 | 100 |
| 596 | 20230713 | 093800 | 483177235 | 4780 | 4780 | 4780 | 4780 | 171 |
| 597 | 20230713 | 093700 | 482359855 | 4765 | 4780 | 4780 | 4765 | 154 |
| 598 | 20230713 | 093600 | 481625645 | 4780 | 4780 | 4780 | 4780 | 670 |
| 599 | 20230713 | 093500 | 478423045 | 4785 | 4760 | 4785 | 4760 | 2348 |
| 600 | 20230713 | 093400 | 467236790 | 4760 | 4755 | 4760 | 4755 | 316 |
| 601 | 20230713 | 093300 | 465732830 | 4760 | 4760 | 4760 | 4755 | 3359 |
| 602 | 20230713 | 093200 | 449749100 | 4760 | 4770 | 4770 | 4760 | 175 |
| 603 | 20230713 | 093100 | 448915275 | 4770 | 4775 | 4775 | 4765 | 2610 |
| 604 | 20230713 | 093000 | 436470745 | 4775 | 4775 | 4780 | 4775 | 1060 |
| 605 | 20230713 | 092900 | 431404245 | 4770 | 4785 | 4785 | 4770 | 627 |
| 606 | 20230713 | 092800 | 428412690 | 4785 | 4785 | 4785 | 4785 | 100 |
| 607 | 20230713 | 092700 | 427934190 | 4785 | 4770 | 4785 | 4765 | 564 |
| 608 | 20230713 | 092600 | 425244135 | 4790 | 4770 | 4790 | 4765 | 2411 |
| 609 | 20230713 | 092500 | 413735400 | 4790 | 4770 | 4790 | 4765 | 2912 |
| 610 | 20230713 | 092400 | 399827960 | 4770 | 4780 | 4780 | 4770 | 178 |
| 611 | 20230713 | 092300 | 398977900 | 4790 | 4780 | 4790 | 4765 | 192 |
| 612 | 20230713 | 092200 | 398059640 | 4790 | 4790 | 4790 | 4765 | 396 |
| 613 | 20230713 | 092100 | 396165245 | 4790 | 4770 | 4790 | 4745 | 7022 |
| 614 | 20230713 | 092000 | 362769135 | 4765 | 4790 | 4790 | 4765 | 1821 |
| 615 | 20230713 | 091900 | 354091595 | 4785 | 4765 | 4790 | 4765 | 3822 |
| 616 | 20230713 | 091800 | 335866335 | 4765 | 4750 | 4765 | 4750 | 4041 |
| 617 | 20230713 | 091700 | 316631215 | 4755 | 4755 | 4760 | 4755 | 1055 |
| 618 | 20230713 | 091600 | 311614685 | 4755 | 4755 | 4760 | 4750 | 1068 |
| 619 | 20230713 | 091500 | 306535035 | 4760 | 4755 | 4760 | 4750 | 1673 |
| 620 | 20230713 | 091400 | 298578305 | 4760 | 4760 | 4760 | 4750 | 2505 |
| 621 | 20230713 | 091300 | 286672535 | 4750 | 4760 | 4760 | 4750 | 2457 |
| 622 | 20230713 | 091200 | 274992240 | 4760 | 4760 | 4765 | 4755 | 2476 |
| 623 | 20230713 | 091100 | 263210905 | 4765 | 4765 | 4765 | 4760 | 477 |
| 624 | 20230713 | 091000 | 260938195 | 4765 | 4765 | 4770 | 4765 | 462 |
| 625 | 20230713 | 090900 | 258736760 | 4765 | 4765 | 4770 | 4755 | 7236 |
| 626 | 20230713 | 090800 | 224284975 | 4760 | 4770 | 4770 | 4760 | 5974 |
| 627 | 20230713 | 090700 | 195826090 | 4780 | 4780 | 4790 | 4770 | 2870 |
| 628 | 20230713 | 090600 | 182130370 | 4780 | 4780 | 4780 | 4770 | 4055 |
| 629 | 20230713 | 090500 | 162774030 | 4770 | 4790 | 4805 | 4770 | 7353 |
| 630 | 20230713 | 090400 | 127574490 | 4795 | 4815 | 4815 | 4795 | 2529 |
| 631 | 20230713 | 090300 | 115433355 | 4815 | 4810 | 4815 | 4805 | 3001 |
| 632 | 20230713 | 090200 | 101003590 | 4810 | 4830 | 4840 | 4805 | 3447 |
| 633 | 20230713 | 090100 | 84348535 | 4830 | 4800 | 4840 | 4800 | 10148 |
| 634 | 20230713 | 090000 | 35541200 | 4780 | 4800 | 4800 | 4780 | 6948 |