32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 3 | 20230712 | 190200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 4 | 20230712 | 190100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 5 | 20230712 | 190000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 6 | 20230712 | 185900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 7 | 20230712 | 185800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 8 | 20230712 | 185700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 9 | 20230712 | 185600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 10 | 20230712 | 185500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 11 | 20230712 | 185400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 12 | 20230712 | 185300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 13 | 20230712 | 185200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 14 | 20230712 | 185100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 15 | 20230712 | 185000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 16 | 20230712 | 184900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 17 | 20230712 | 184800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 18 | 20230712 | 184700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 19 | 20230712 | 184600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 20 | 20230712 | 184500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 21 | 20230712 | 184400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 22 | 20230712 | 184300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 23 | 20230712 | 184200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 24 | 20230712 | 184100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 25 | 20230712 | 184000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 26 | 20230712 | 183900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 27 | 20230712 | 183800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 28 | 20230712 | 183700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 29 | 20230712 | 183600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 30 | 20230712 | 183500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 31 | 20230712 | 183400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 32 | 20230712 | 183300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 33 | 20230712 | 183200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 34 | 20230712 | 183100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 35 | 20230712 | 183000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 36 | 20230712 | 182900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 37 | 20230712 | 182800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 38 | 20230712 | 182700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 39 | 20230712 | 182600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 40 | 20230712 | 182500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 41 | 20230712 | 182400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 42 | 20230712 | 182300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 43 | 20230712 | 182200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 44 | 20230712 | 182100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 45 | 20230712 | 182000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 46 | 20230712 | 181900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 47 | 20230712 | 181800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 48 | 20230712 | 181700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 49 | 20230712 | 181600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 50 | 20230712 | 181500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 51 | 20230712 | 181400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 52 | 20230712 | 181300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 53 | 20230712 | 181200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 54 | 20230712 | 181100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 55 | 20230712 | 181000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 56 | 20230712 | 180900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 57 | 20230712 | 180800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 58 | 20230712 | 180700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 59 | 20230712 | 180600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 60 | 20230712 | 180500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 61 | 20230712 | 180400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 62 | 20230712 | 180300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 63 | 20230712 | 180200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 64 | 20230712 | 180100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 65 | 20230712 | 180000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 66 | 20230712 | 175900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 67 | 20230712 | 175800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 68 | 20230712 | 175700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 69 | 20230712 | 175600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 70 | 20230712 | 175500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 71 | 20230712 | 175400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 72 | 20230712 | 175300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 73 | 20230712 | 175200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 74 | 20230712 | 175100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 75 | 20230712 | 175000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 76 | 20230712 | 174900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 77 | 20230712 | 174800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 78 | 20230712 | 174700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 79 | 20230712 | 174600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 80 | 20230712 | 174500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 81 | 20230712 | 174400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 82 | 20230712 | 174300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 83 | 20230712 | 174200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 84 | 20230712 | 174100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 85 | 20230712 | 174000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 86 | 20230712 | 173900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 87 | 20230712 | 173800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 88 | 20230712 | 173700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 89 | 20230712 | 173600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 90 | 20230712 | 173500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 91 | 20230712 | 173400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 92 | 20230712 | 173300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 93 | 20230712 | 173200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 94 | 20230712 | 173100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 95 | 20230712 | 173000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 96 | 20230712 | 172900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 97 | 20230712 | 172800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 98 | 20230712 | 172700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 99 | 20230712 | 172600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 100 | 20230712 | 172500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 101 | 20230712 | 172400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 102 | 20230712 | 172300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 103 | 20230712 | 172200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 104 | 20230712 | 172100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 105 | 20230712 | 172000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 106 | 20230712 | 171900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 107 | 20230712 | 171800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 108 | 20230712 | 171700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 109 | 20230712 | 171600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 110 | 20230712 | 171500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 111 | 20230712 | 171400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 112 | 20230712 | 171300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 113 | 20230712 | 171200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 114 | 20230712 | 171100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 115 | 20230712 | 171000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 116 | 20230712 | 170900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 117 | 20230712 | 170800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 118 | 20230712 | 170700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 119 | 20230712 | 170600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 120 | 20230712 | 170500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 121 | 20230712 | 170400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 122 | 20230712 | 170300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 123 | 20230712 | 170200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 124 | 20230712 | 170100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 125 | 20230712 | 170000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 126 | 20230712 | 165900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 127 | 20230712 | 165800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 128 | 20230712 | 165700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 129 | 20230712 | 165600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 130 | 20230712 | 165500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 131 | 20230712 | 165400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 132 | 20230712 | 165300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 133 | 20230712 | 165200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 134 | 20230712 | 165100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 135 | 20230712 | 165000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 136 | 20230712 | 164900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 137 | 20230712 | 164800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 138 | 20230712 | 164700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 139 | 20230712 | 164600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 140 | 20230712 | 164500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 141 | 20230712 | 164400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 142 | 20230712 | 164300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 143 | 20230712 | 164200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 144 | 20230712 | 164100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 145 | 20230712 | 164000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 146 | 20230712 | 163900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 147 | 20230712 | 163800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 148 | 20230712 | 163700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 149 | 20230712 | 163600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 150 | 20230712 | 163500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 151 | 20230712 | 163400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 152 | 20230712 | 163300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 153 | 20230712 | 163200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 154 | 20230712 | 163100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 155 | 20230712 | 163000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 156 | 20230712 | 162900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 157 | 20230712 | 162800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 158 | 20230712 | 162700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 159 | 20230712 | 162600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 160 | 20230712 | 162500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 161 | 20230712 | 162400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 162 | 20230712 | 162300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 163 | 20230712 | 162200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 164 | 20230712 | 162100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 165 | 20230712 | 162000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 166 | 20230712 | 161900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 167 | 20230712 | 161800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 168 | 20230712 | 161700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 169 | 20230712 | 161600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 170 | 20230712 | 161500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 171 | 20230712 | 161400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 172 | 20230712 | 161300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 173 | 20230712 | 161200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 174 | 20230712 | 161100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 175 | 20230712 | 161000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 176 | 20230712 | 160900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 177 | 20230712 | 160800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 178 | 20230712 | 160700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 179 | 20230712 | 160600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 180 | 20230712 | 160500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 181 | 20230712 | 160400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 182 | 20230712 | 160300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 183 | 20230712 | 160200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 184 | 20230712 | 160100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 185 | 20230712 | 160000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 186 | 20230712 | 155900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 187 | 20230712 | 155800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 188 | 20230712 | 155700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 189 | 20230712 | 155600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 190 | 20230712 | 155500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 191 | 20230712 | 155400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 192 | 20230712 | 155300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 193 | 20230712 | 155200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 194 | 20230712 | 155100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 195 | 20230712 | 155000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 196 | 20230712 | 154900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 197 | 20230712 | 154800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 198 | 20230712 | 154700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 199 | 20230712 | 154600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 200 | 20230712 | 154500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 201 | 20230712 | 154400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 202 | 20230712 | 154300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 203 | 20230712 | 154200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 204 | 20230712 | 154100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 205 | 20230712 | 154000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 206 | 20230712 | 153900 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 207 | 20230712 | 153800 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 208 | 20230712 | 153700 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 209 | 20230712 | 153600 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 210 | 20230712 | 153500 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 211 | 20230712 | 153400 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 212 | 20230712 | 153300 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 213 | 20230712 | 153200 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 214 | 20230712 | 153100 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 0 |
| 215 | 20230712 | 153000 | 2206326340 | 12000 | 12000 | 12000 | 12000 | 4632 |
| 216 | 20230712 | 152900 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 217 | 20230712 | 152800 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 218 | 20230712 | 152700 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 219 | 20230712 | 152600 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 220 | 20230712 | 152500 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 221 | 20230712 | 152400 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 222 | 20230712 | 152300 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 223 | 20230712 | 152200 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 224 | 20230712 | 152100 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 225 | 20230712 | 152000 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 226 | 20230712 | 151900 | 2150742340 | 11950 | 11950 | 11950 | 11950 | 380 |
| 227 | 20230712 | 151800 | 2146201340 | 11950 | 11960 | 11960 | 11950 | 1143 |
| 228 | 20230712 | 151700 | 2132542380 | 11960 | 11960 | 11960 | 11960 | 51 |
| 229 | 20230712 | 151600 | 2131932420 | 11960 | 11940 | 11960 | 11940 | 352 |
| 230 | 20230712 | 151500 | 2127723060 | 11940 | 11940 | 11940 | 11940 | 197 |
| 231 | 20230712 | 151400 | 2125370880 | 11930 | 11930 | 11930 | 11930 | 62 |
| 232 | 20230712 | 151300 | 2124631220 | 11930 | 11950 | 11950 | 11930 | 140 |
| 233 | 20230712 | 151200 | 2122959020 | 11920 | 11920 | 11920 | 11920 | 10 |
| 234 | 20230712 | 151100 | 2122839820 | 11920 | 11920 | 11920 | 11920 | 0 |
| 235 | 20230712 | 151000 | 2122839820 | 11920 | 11920 | 11920 | 11920 | 30 |
| 236 | 20230712 | 150900 | 2122482220 | 11930 | 11930 | 11930 | 11930 | 298 |
| 237 | 20230712 | 150800 | 2118927080 | 11930 | 11930 | 11930 | 11900 | 748 |
| 238 | 20230712 | 150700 | 2110014470 | 11930 | 11940 | 11940 | 11930 | 102 |
| 239 | 20230712 | 150600 | 2108796730 | 11950 | 11950 | 11950 | 11950 | 125 |
| 240 | 20230712 | 150500 | 2107302980 | 11950 | 11950 | 11960 | 11950 | 771 |
| 241 | 20230712 | 150400 | 2098087160 | 11940 | 11940 | 11940 | 11940 | 0 |
| 242 | 20230712 | 150300 | 2098087160 | 11940 | 11940 | 11940 | 11940 | 50 |
| 243 | 20230712 | 150200 | 2097490160 | 11940 | 11940 | 11940 | 11940 | 12 |
| 244 | 20230712 | 150100 | 2097346880 | 11920 | 11920 | 11920 | 11920 | 0 |
| 245 | 20230712 | 150000 | 2097346880 | 11920 | 11920 | 11920 | 11920 | 498 |
| 246 | 20230712 | 145900 | 2091410720 | 11890 | 11890 | 11920 | 11880 | 551 |
| 247 | 20230712 | 145800 | 2084859350 | 11890 | 11900 | 11900 | 11890 | 190 |
| 248 | 20230712 | 145700 | 2082599880 | 11900 | 11900 | 11900 | 11900 | 997 |
| 249 | 20230712 | 145600 | 2070735580 | 11920 | 11920 | 11920 | 11900 | 2257 |
| 250 | 20230712 | 145500 | 2043851890 | 11920 | 11920 | 11920 | 11920 | 94 |
| 251 | 20230712 | 145400 | 2042731410 | 11920 | 11930 | 11930 | 11920 | 403 |
| 252 | 20230712 | 145300 | 2037925250 | 11930 | 11950 | 11950 | 11930 | 731 |
| 253 | 20230712 | 145200 | 2029204380 | 11930 | 11940 | 11940 | 11930 | 1702 |
| 254 | 20230712 | 145100 | 2008884250 | 11940 | 11950 | 11950 | 11940 | 744 |
| 255 | 20230712 | 145000 | 1999994450 | 11950 | 11950 | 11950 | 11950 | 356 |
| 256 | 20230712 | 144900 | 1995740250 | 11940 | 11940 | 11940 | 11940 | 0 |
| 257 | 20230712 | 144800 | 1995740250 | 11940 | 11940 | 11940 | 11940 | 100 |
| 258 | 20230712 | 144700 | 1994546250 | 11940 | 11940 | 11940 | 11940 | 112 |
| 259 | 20230712 | 144600 | 1993208970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 260 | 20230712 | 144500 | 1993208970 | 11950 | 11940 | 11950 | 11940 | 15 |
| 261 | 20230712 | 144400 | 1993029770 | 11940 | 11940 | 11940 | 11940 | 0 |
| 262 | 20230712 | 144300 | 1993029770 | 11940 | 11940 | 11940 | 11940 | 50 |
| 263 | 20230712 | 144200 | 1992432770 | 11930 | 11930 | 11930 | 11930 | 52 |
| 264 | 20230712 | 144100 | 1991812410 | 11930 | 11940 | 11940 | 11930 | 100 |
| 265 | 20230712 | 144000 | 1990619300 | 11960 | 11960 | 11960 | 11960 | 1000 |
| 266 | 20230712 | 143900 | 1978659300 | 11960 | 11930 | 11960 | 11930 | 152 |
| 267 | 20230712 | 143800 | 1976845880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 268 | 20230712 | 143700 | 1976845880 | 11930 | 11930 | 11930 | 11930 | 9 |
| 269 | 20230712 | 143600 | 1976738510 | 11920 | 11920 | 11920 | 11920 | 818 |
| 270 | 20230712 | 143500 | 1966987950 | 11920 | 11950 | 11950 | 11920 | 26 |
| 271 | 20230712 | 143400 | 1966677760 | 11960 | 11930 | 11960 | 11930 | 231 |
| 272 | 20230712 | 143300 | 1963919720 | 11920 | 11940 | 11940 | 11920 | 211 |
| 273 | 20230712 | 143200 | 1961402420 | 11920 | 11930 | 11930 | 11920 | 319 |
| 274 | 20230712 | 143100 | 1957598980 | 11920 | 11910 | 11930 | 11910 | 157 |
| 275 | 20230712 | 143000 | 1955728280 | 11930 | 11920 | 11930 | 11910 | 1668 |
| 276 | 20230712 | 142900 | 1935835540 | 11930 | 11930 | 11930 | 11930 | 1014 |
| 277 | 20230712 | 142800 | 1923738520 | 11930 | 11930 | 11930 | 11930 | 97 |
| 278 | 20230712 | 142700 | 1922581310 | 11930 | 11960 | 11960 | 11930 | 7786 |
| 279 | 20230712 | 142600 | 1829588480 | 11960 | 11970 | 11970 | 11960 | 138 |
| 280 | 20230712 | 142500 | 1827936790 | 11970 | 11970 | 11980 | 11970 | 420 |
| 281 | 20230712 | 142400 | 1822909360 | 11970 | 11980 | 11980 | 11970 | 1348 |
| 282 | 20230712 | 142300 | 1806768800 | 11980 | 11990 | 11990 | 11980 | 728 |
| 283 | 20230712 | 142200 | 1798043570 | 12000 | 11990 | 12000 | 11990 | 1033 |
| 284 | 20230712 | 142100 | 1785654400 | 11990 | 11990 | 11990 | 11990 | 199 |
| 285 | 20230712 | 142000 | 1783268390 | 11990 | 12000 | 12030 | 11990 | 104 |
| 286 | 20230712 | 141900 | 1782020400 | 12000 | 12000 | 12000 | 12000 | 3 |
| 287 | 20230712 | 141800 | 1781984400 | 12000 | 12010 | 12010 | 12000 | 1669 |
| 288 | 20230712 | 141700 | 1761951410 | 12020 | 12030 | 12030 | 12020 | 1693 |
| 289 | 20230712 | 141600 | 1741585140 | 12030 | 12030 | 12030 | 12030 | 179 |
| 290 | 20230712 | 141500 | 1739431770 | 12030 | 12030 | 12030 | 12030 | 0 |
| 291 | 20230712 | 141400 | 1739431770 | 12030 | 12030 | 12030 | 12030 | 400 |
| 292 | 20230712 | 141300 | 1734619770 | 12030 | 12030 | 12030 | 12030 | 5 |
| 293 | 20230712 | 141200 | 1734559620 | 12040 | 12030 | 12040 | 12030 | 328 |
| 294 | 20230712 | 141100 | 1730611300 | 12040 | 12040 | 12040 | 12040 | 8 |
| 295 | 20230712 | 141000 | 1730514980 | 12030 | 12040 | 12040 | 12030 | 89 |
| 296 | 20230712 | 140900 | 1729443890 | 12030 | 12030 | 12050 | 12030 | 28 |
| 297 | 20230712 | 140800 | 1729107030 | 12030 | 12030 | 12030 | 12010 | 1042 |
| 298 | 20230712 | 140700 | 1716582760 | 12040 | 12040 | 12040 | 12040 | 120 |
| 299 | 20230712 | 140600 | 1715137960 | 12040 | 12040 | 12040 | 12040 | 0 |
| 300 | 20230712 | 140500 | 1715137960 | 12040 | 12040 | 12040 | 12030 | 510 |
| 301 | 20230712 | 140400 | 1708998770 | 12060 | 12050 | 12060 | 12050 | 206 |
| 302 | 20230712 | 140300 | 1706515410 | 12060 | 12060 | 12060 | 12060 | 0 |
| 303 | 20230712 | 140200 | 1706515410 | 12060 | 12060 | 12060 | 12060 | 1 |
| 304 | 20230712 | 140100 | 1706503350 | 12030 | 12030 | 12030 | 12030 | 2 |
| 305 | 20230712 | 140000 | 1706479290 | 12060 | 12060 | 12060 | 12060 | 0 |
| 306 | 20230712 | 135900 | 1706479290 | 12060 | 12020 | 12060 | 12010 | 260 |
| 307 | 20230712 | 135800 | 1703353200 | 12060 | 12020 | 12060 | 12020 | 53 |
| 308 | 20230712 | 135700 | 1702716060 | 12010 | 12000 | 12010 | 12000 | 33 |
| 309 | 20230712 | 135600 | 1702319820 | 12000 | 12050 | 12050 | 12000 | 6203 |
| 310 | 20230712 | 135500 | 1627772100 | 12060 | 12060 | 12060 | 12050 | 1238 |
| 311 | 20230712 | 135400 | 1612844820 | 12060 | 12060 | 12060 | 12060 | 283 |
| 312 | 20230712 | 135300 | 1609431840 | 12060 | 12070 | 12070 | 12060 | 303 |
| 313 | 20230712 | 135200 | 1605775920 | 12100 | 12100 | 12100 | 12100 | 0 |
| 314 | 20230712 | 135100 | 1605775920 | 12100 | 12070 | 12100 | 12070 | 21 |
| 315 | 20230712 | 135000 | 1605522200 | 12070 | 12070 | 12070 | 12070 | 24 |
| 316 | 20230712 | 134900 | 1605232520 | 12070 | 12070 | 12070 | 12070 | 13 |
| 317 | 20230712 | 134800 | 1605075610 | 12090 | 12090 | 12090 | 12090 | 0 |
| 318 | 20230712 | 134700 | 1605075610 | 12090 | 12090 | 12090 | 12090 | 1 |
| 319 | 20230712 | 134600 | 1605063520 | 12090 | 12090 | 12090 | 12090 | 1 |
| 320 | 20230712 | 134500 | 1605051430 | 12090 | 12070 | 12090 | 12070 | 4 |
| 321 | 20230712 | 134400 | 1605003130 | 12090 | 12090 | 12090 | 12090 | 5 |
| 322 | 20230712 | 134300 | 1604942680 | 12070 | 12070 | 12070 | 12070 | 0 |
| 323 | 20230712 | 134200 | 1604942680 | 12070 | 12070 | 12070 | 12070 | 0 |
| 324 | 20230712 | 134100 | 1604942680 | 12070 | 12070 | 12070 | 12070 | 0 |
| 325 | 20230712 | 134000 | 1604942680 | 12070 | 12070 | 12070 | 12070 | 0 |
| 326 | 20230712 | 133900 | 1604942680 | 12070 | 12070 | 12070 | 12070 | 0 |
| 327 | 20230712 | 133800 | 1604942680 | 12070 | 12100 | 12110 | 12070 | 682 |
| 328 | 20230712 | 133700 | 1596689510 | 12060 | 12060 | 12060 | 12060 | 10 |
| 329 | 20230712 | 133600 | 1596568910 | 12060 | 12060 | 12060 | 12060 | 20 |
| 330 | 20230712 | 133500 | 1596327710 | 12060 | 12060 | 12060 | 12060 | 2 |
| 331 | 20230712 | 133400 | 1596303590 | 12060 | 12060 | 12060 | 12060 | 0 |
| 332 | 20230712 | 133300 | 1596303590 | 12060 | 12070 | 12070 | 12060 | 19 |
| 333 | 20230712 | 133200 | 1596074430 | 12060 | 12060 | 12060 | 12060 | 0 |
| 334 | 20230712 | 133100 | 1596074430 | 12060 | 12060 | 12060 | 12060 | 0 |
| 335 | 20230712 | 133000 | 1596074430 | 12060 | 12080 | 12080 | 12060 | 205 |
| 336 | 20230712 | 132900 | 1593599530 | 12100 | 12100 | 12100 | 12100 | 0 |
| 337 | 20230712 | 132800 | 1593599530 | 12100 | 12100 | 12100 | 12100 | 8 |
| 338 | 20230712 | 132700 | 1593502730 | 12070 | 12070 | 12070 | 12070 | 100 |
| 339 | 20230712 | 132600 | 1592295730 | 12070 | 12070 | 12070 | 12070 | 4 |
| 340 | 20230712 | 132500 | 1592247450 | 12050 | 12060 | 12060 | 12050 | 200 |
| 341 | 20230712 | 132400 | 1589836390 | 12100 | 12060 | 12100 | 12060 | 62 |
| 342 | 20230712 | 132300 | 1589086630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 343 | 20230712 | 132200 | 1589086630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 344 | 20230712 | 132100 | 1589086630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 345 | 20230712 | 132000 | 1589086630 | 12050 | 12050 | 12050 | 12050 | 89 |
| 346 | 20230712 | 131900 | 1588014180 | 12050 | 12050 | 12050 | 12050 | 10 |
| 347 | 20230712 | 131800 | 1587893680 | 12050 | 12050 | 12050 | 12050 | 0 |
| 348 | 20230712 | 131700 | 1587893680 | 12050 | 12050 | 12050 | 12040 | 249 |
| 349 | 20230712 | 131600 | 1584895200 | 12050 | 12050 | 12050 | 12050 | 74 |
| 350 | 20230712 | 131500 | 1584003500 | 12040 | 12040 | 12040 | 12040 | 101 |
| 351 | 20230712 | 131400 | 1582787460 | 12030 | 12030 | 12030 | 12030 | 0 |
| 352 | 20230712 | 131300 | 1582787460 | 12030 | 12030 | 12030 | 12030 | 0 |
| 353 | 20230712 | 131200 | 1582787460 | 12030 | 12040 | 12040 | 12030 | 294 |
| 354 | 20230712 | 131100 | 1579250500 | 12040 | 12050 | 12050 | 12040 | 596 |
| 355 | 20230712 | 131000 | 1572073660 | 12030 | 12030 | 12030 | 12030 | 1 |
| 356 | 20230712 | 130900 | 1572061630 | 12030 | 12030 | 12030 | 12030 | 20 |
| 357 | 20230712 | 130800 | 1571821030 | 12030 | 12060 | 12060 | 12030 | 2000 |
| 358 | 20230712 | 130700 | 1547752370 | 12100 | 12100 | 12100 | 12100 | 0 |
| 359 | 20230712 | 130600 | 1547752370 | 12100 | 12100 | 12100 | 12100 | 82 |
| 360 | 20230712 | 130500 | 1546760170 | 12100 | 12100 | 12100 | 12100 | 20 |
| 361 | 20230712 | 130400 | 1546518170 | 12050 | 12050 | 12050 | 12050 | 235 |
| 362 | 20230712 | 130300 | 1543686420 | 12050 | 12050 | 12050 | 12050 | 0 |
| 363 | 20230712 | 130200 | 1543686420 | 12050 | 12050 | 12050 | 12050 | 0 |
| 364 | 20230712 | 130100 | 1543686420 | 12050 | 12060 | 12060 | 12050 | 52 |
| 365 | 20230712 | 130000 | 1543059680 | 12050 | 12050 | 12050 | 12050 | 0 |
| 366 | 20230712 | 125900 | 1543059680 | 12050 | 12050 | 12050 | 12050 | 0 |
| 367 | 20230712 | 125800 | 1543059680 | 12050 | 12050 | 12050 | 12050 | 62 |
| 368 | 20230712 | 125700 | 1542312580 | 12050 | 12050 | 12050 | 12050 | 25 |
| 369 | 20230712 | 125600 | 1542011330 | 12090 | 12090 | 12090 | 12090 | 860 |
| 370 | 20230712 | 125500 | 1531613930 | 12050 | 12070 | 12070 | 12050 | 500 |
| 371 | 20230712 | 125400 | 1525588910 | 12080 | 12090 | 12090 | 12080 | 720 |
| 372 | 20230712 | 125300 | 1516886550 | 12090 | 12100 | 12100 | 12090 | 247 |
| 373 | 20230712 | 125200 | 1513900180 | 12100 | 12100 | 12100 | 12100 | 1 |
| 374 | 20230712 | 125100 | 1513888080 | 12100 | 12100 | 12100 | 12100 | 0 |
| 375 | 20230712 | 125000 | 1513888080 | 12100 | 12100 | 12100 | 12100 | 15 |
| 376 | 20230712 | 124900 | 1513706580 | 12100 | 12090 | 12100 | 12090 | 485 |
| 377 | 20230712 | 124800 | 1507838780 | 12100 | 12100 | 12100 | 12100 | 0 |
| 378 | 20230712 | 124700 | 1507838780 | 12100 | 12100 | 12100 | 12100 | 0 |
| 379 | 20230712 | 124600 | 1507838780 | 12100 | 12100 | 12100 | 12100 | 44 |
| 380 | 20230712 | 124500 | 1507306380 | 12100 | 12100 | 12100 | 12100 | 28 |
| 381 | 20230712 | 124400 | 1506967580 | 12100 | 12100 | 12100 | 12100 | 0 |
| 382 | 20230712 | 124300 | 1506967580 | 12100 | 12100 | 12100 | 12100 | 93 |
| 383 | 20230712 | 124200 | 1505842280 | 12150 | 12150 | 12150 | 12150 | 0 |
| 384 | 20230712 | 124100 | 1505842280 | 12150 | 12150 | 12150 | 12150 | 0 |
| 385 | 20230712 | 124000 | 1505842280 | 12150 | 12150 | 12150 | 12150 | 0 |
| 386 | 20230712 | 123900 | 1505842280 | 12150 | 12150 | 12150 | 12150 | 10 |
| 387 | 20230712 | 123800 | 1505720780 | 12150 | 12150 | 12150 | 12150 | 0 |
| 388 | 20230712 | 123700 | 1505720780 | 12150 | 12150 | 12150 | 12150 | 2 |
| 389 | 20230712 | 123600 | 1505696480 | 12150 | 12150 | 12150 | 12150 | 1 |
| 390 | 20230712 | 123500 | 1505684330 | 12140 | 12140 | 12140 | 12140 | 0 |
| 391 | 20230712 | 123400 | 1505684330 | 12140 | 12140 | 12140 | 12140 | 101 |
| 392 | 20230712 | 123300 | 1504458190 | 12140 | 12130 | 12140 | 12130 | 793 |
| 393 | 20230712 | 123200 | 1494833680 | 12110 | 12110 | 12110 | 12110 | 0 |
| 394 | 20230712 | 123100 | 1494833680 | 12110 | 12100 | 12110 | 12100 | 834 |
| 395 | 20230712 | 123000 | 1484741280 | 12090 | 12080 | 12090 | 12080 | 33 |
| 396 | 20230712 | 122900 | 1484342510 | 12080 | 12080 | 12080 | 12080 | 0 |
| 397 | 20230712 | 122800 | 1484342510 | 12080 | 12080 | 12080 | 12080 | 592 |
| 398 | 20230712 | 122700 | 1477191150 | 12080 | 12080 | 12080 | 12080 | 11 |
| 399 | 20230712 | 122600 | 1477058270 | 12090 | 12080 | 12090 | 12080 | 511 |
| 400 | 20230712 | 122500 | 1470883030 | 12080 | 12080 | 12090 | 12080 | 324 |
| 401 | 20230712 | 122400 | 1466969010 | 12080 | 12080 | 12080 | 12080 | 271 |
| 402 | 20230712 | 122300 | 1463695330 | 12080 | 12080 | 12080 | 12080 | 0 |
| 403 | 20230712 | 122200 | 1463695330 | 12080 | 12080 | 12080 | 12080 | 3 |
| 404 | 20230712 | 122100 | 1463659090 | 12080 | 12080 | 12080 | 12080 | 0 |
| 405 | 20230712 | 122000 | 1463659090 | 12080 | 12080 | 12080 | 12080 | 1 |
| 406 | 20230712 | 121900 | 1463647010 | 12050 | 12050 | 12050 | 12050 | 0 |
| 407 | 20230712 | 121800 | 1463647010 | 12050 | 12050 | 12050 | 12050 | 0 |
| 408 | 20230712 | 121700 | 1463647010 | 12050 | 12050 | 12050 | 12050 | 0 |
| 409 | 20230712 | 121600 | 1463647010 | 12050 | 12050 | 12050 | 12050 | 345 |
| 410 | 20230712 | 121500 | 1459489760 | 12090 | 12090 | 12090 | 12090 | 80 |
| 411 | 20230712 | 121400 | 1458522560 | 12090 | 12090 | 12090 | 12090 | 20 |
| 412 | 20230712 | 121300 | 1458280760 | 12090 | 12090 | 12090 | 12090 | 10 |
| 413 | 20230712 | 121200 | 1458159860 | 12050 | 12050 | 12050 | 12050 | 0 |
| 414 | 20230712 | 121100 | 1458159860 | 12050 | 12050 | 12050 | 12050 | 0 |
| 415 | 20230712 | 121000 | 1458159860 | 12050 | 12050 | 12050 | 12050 | 101 |
| 416 | 20230712 | 120900 | 1456942810 | 12040 | 12040 | 12040 | 12040 | 0 |
| 417 | 20230712 | 120800 | 1456942810 | 12040 | 12040 | 12040 | 12040 | 0 |
| 418 | 20230712 | 120700 | 1456942810 | 12040 | 12040 | 12040 | 12040 | 0 |
| 419 | 20230712 | 120600 | 1456942810 | 12040 | 12040 | 12040 | 12040 | 0 |
| 420 | 20230712 | 120500 | 1456942810 | 12040 | 12100 | 12100 | 12040 | 528 |
| 421 | 20230712 | 120400 | 1450554790 | 12090 | 12090 | 12090 | 12090 | 0 |
| 422 | 20230712 | 120300 | 1450554790 | 12090 | 12090 | 12090 | 12090 | 130 |
| 423 | 20230712 | 120200 | 1448983090 | 12100 | 12100 | 12100 | 12100 | 11 |
| 424 | 20230712 | 120100 | 1448849990 | 12110 | 12110 | 12110 | 12110 | 100 |
| 425 | 20230712 | 120000 | 1447638990 | 12100 | 12100 | 12100 | 12100 | 0 |
| 426 | 20230712 | 115900 | 1447638990 | 12100 | 12100 | 12100 | 12100 | 0 |
| 427 | 20230712 | 115800 | 1447638990 | 12100 | 12100 | 12100 | 12100 | 0 |
| 428 | 20230712 | 115700 | 1447638990 | 12100 | 12100 | 12100 | 12100 | 1 |
| 429 | 20230712 | 115600 | 1447626890 | 12090 | 12090 | 12090 | 12090 | 17 |
| 430 | 20230712 | 115500 | 1447421360 | 12090 | 12090 | 12090 | 12090 | 59 |
| 431 | 20230712 | 115400 | 1446708050 | 12090 | 12090 | 12090 | 12090 | 57 |
| 432 | 20230712 | 115300 | 1446018920 | 12090 | 12090 | 12090 | 12090 | 0 |
| 433 | 20230712 | 115200 | 1446018920 | 12090 | 12080 | 12090 | 12080 | 38 |
| 434 | 20230712 | 115100 | 1445559660 | 12080 | 12080 | 12080 | 12080 | 4 |
| 435 | 20230712 | 115000 | 1445511340 | 12080 | 12080 | 12080 | 12080 | 0 |
| 436 | 20230712 | 114900 | 1445511340 | 12080 | 12080 | 12080 | 12080 | 554 |
| 437 | 20230712 | 114800 | 1438819020 | 12030 | 12030 | 12030 | 12030 | 0 |
| 438 | 20230712 | 114700 | 1438819020 | 12030 | 12030 | 12030 | 12030 | 100 |
| 439 | 20230712 | 114600 | 1437616020 | 12090 | 12030 | 12090 | 12030 | 2 |
| 440 | 20230712 | 114500 | 1437591900 | 12030 | 12030 | 12030 | 12030 | 0 |
| 441 | 20230712 | 114400 | 1437591900 | 12030 | 12030 | 12030 | 12030 | 0 |
| 442 | 20230712 | 114300 | 1437591900 | 12030 | 12030 | 12030 | 12030 | 0 |
| 443 | 20230712 | 114200 | 1437591900 | 12030 | 12030 | 12030 | 12030 | 0 |
| 444 | 20230712 | 114100 | 1437591900 | 12030 | 12040 | 12040 | 12030 | 22 |
| 445 | 20230712 | 114000 | 1437327220 | 12020 | 12020 | 12020 | 12020 | 17 |
| 446 | 20230712 | 113900 | 1437122880 | 12020 | 12020 | 12020 | 12020 | 273 |
| 447 | 20230712 | 113800 | 1433841420 | 12020 | 12020 | 12020 | 12020 | 101 |
| 448 | 20230712 | 113700 | 1432627400 | 12010 | 12090 | 12090 | 12010 | 197 |
| 449 | 20230712 | 113600 | 1430253660 | 12100 | 12100 | 12100 | 12100 | 130 |
| 450 | 20230712 | 113500 | 1428680660 | 12130 | 12140 | 12140 | 12130 | 2579 |
| 451 | 20230712 | 113400 | 1397371760 | 12140 | 12140 | 12140 | 12140 | 186 |
| 452 | 20230712 | 113300 | 1395113720 | 12150 | 12130 | 12150 | 12130 | 317 |
| 453 | 20230712 | 113200 | 1391264550 | 12130 | 12130 | 12130 | 12130 | 50 |
| 454 | 20230712 | 113100 | 1390658050 | 12140 | 12140 | 12150 | 12130 | 316 |
| 455 | 20230712 | 113000 | 1386821810 | 12140 | 12140 | 12140 | 12140 | 0 |
| 456 | 20230712 | 112900 | 1386821810 | 12140 | 12140 | 12140 | 12140 | 10 |
| 457 | 20230712 | 112800 | 1386700410 | 12140 | 12140 | 12140 | 12140 | 59 |
| 458 | 20230712 | 112700 | 1385984150 | 12140 | 12140 | 12140 | 12140 | 0 |
| 459 | 20230712 | 112600 | 1385984150 | 12140 | 12140 | 12140 | 12140 | 0 |
| 460 | 20230712 | 112500 | 1385984150 | 12140 | 12140 | 12140 | 12140 | 0 |
| 461 | 20230712 | 112400 | 1385984150 | 12140 | 12090 | 12140 | 12090 | 1619 |
| 462 | 20230712 | 112300 | 1366329540 | 12120 | 12080 | 12120 | 12080 | 394 |
| 463 | 20230712 | 112200 | 1361558820 | 12070 | 12020 | 12070 | 12020 | 615 |
| 464 | 20230712 | 112100 | 1354146050 | 12010 | 12010 | 12010 | 12010 | 500 |
| 465 | 20230712 | 112000 | 1348141050 | 11990 | 12010 | 12010 | 11990 | 4780 |
| 466 | 20230712 | 111900 | 1290800020 | 12000 | 12000 | 12000 | 12000 | 0 |
| 467 | 20230712 | 111800 | 1290800020 | 12000 | 12020 | 12020 | 11980 | 4187 |
| 468 | 20230712 | 111700 | 1240560260 | 12030 | 12030 | 12030 | 12020 | 38 |
| 469 | 20230712 | 111600 | 1240103370 | 12020 | 12020 | 12020 | 12020 | 4 |
| 470 | 20230712 | 111500 | 1240055290 | 12020 | 12040 | 12040 | 12020 | 797 |
| 471 | 20230712 | 111400 | 1230465430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 472 | 20230712 | 111300 | 1230465430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 473 | 20230712 | 111200 | 1230465430 | 12040 | 12040 | 12040 | 12040 | 3 |
| 474 | 20230712 | 111100 | 1230429310 | 12040 | 12040 | 12040 | 12040 | 27 |
| 475 | 20230712 | 111000 | 1230104230 | 12070 | 12070 | 12070 | 12070 | 0 |
| 476 | 20230712 | 110900 | 1230104230 | 12070 | 12070 | 12070 | 12070 | 1 |
| 477 | 20230712 | 110800 | 1230092160 | 12070 | 12070 | 12070 | 12070 | 20 |
| 478 | 20230712 | 110700 | 1229850760 | 12040 | 12030 | 12040 | 12020 | 1290 |
| 479 | 20230712 | 110600 | 1214327020 | 12040 | 12040 | 12040 | 12040 | 1 |
| 480 | 20230712 | 110500 | 1214314980 | 12040 | 12040 | 12040 | 12040 | 0 |
| 481 | 20230712 | 110400 | 1214314980 | 12040 | 12040 | 12040 | 12040 | 290 |
| 482 | 20230712 | 110300 | 1210823380 | 12040 | 12040 | 12040 | 12040 | 14 |
| 483 | 20230712 | 110200 | 1210654820 | 12040 | 12050 | 12050 | 12040 | 161 |
| 484 | 20230712 | 110100 | 1208715310 | 12060 | 12050 | 12060 | 12050 | 245 |
| 485 | 20230712 | 110000 | 1205762960 | 12060 | 12090 | 12090 | 12060 | 1112 |
| 486 | 20230712 | 105900 | 1192336260 | 12090 | 12100 | 12100 | 12090 | 10 |
| 487 | 20230712 | 105800 | 1192215320 | 12090 | 12090 | 12090 | 12090 | 8 |
| 488 | 20230712 | 105700 | 1192118600 | 12090 | 12090 | 12090 | 12090 | 0 |
| 489 | 20230712 | 105600 | 1192118600 | 12090 | 12090 | 12090 | 12090 | 0 |
| 490 | 20230712 | 105500 | 1192118600 | 12090 | 12080 | 12090 | 12080 | 9 |
| 491 | 20230712 | 105400 | 1192009870 | 12080 | 12080 | 12090 | 12080 | 63 |
| 492 | 20230712 | 105300 | 1191248780 | 12080 | 12080 | 12080 | 12080 | 164 |
| 493 | 20230712 | 105200 | 1189267660 | 12080 | 12090 | 12090 | 12080 | 56 |
| 494 | 20230712 | 105100 | 1188591110 | 12090 | 12110 | 12110 | 12090 | 163 |
| 495 | 20230712 | 105000 | 1186618420 | 12110 | 12120 | 12120 | 12110 | 91 |
| 496 | 20230712 | 104900 | 1185516000 | 12120 | 12110 | 12120 | 12110 | 11 |
| 497 | 20230712 | 104800 | 1185382710 | 12120 | 12120 | 12120 | 12120 | 8 |
| 498 | 20230712 | 104700 | 1185285750 | 12080 | 12080 | 12080 | 12080 | 30 |
| 499 | 20230712 | 104600 | 1184923350 | 12080 | 12080 | 12080 | 12080 | 4 |
| 500 | 20230712 | 104500 | 1184875030 | 12120 | 12080 | 12120 | 12080 | 133 |
| 501 | 20230712 | 104400 | 1183266890 | 12080 | 12080 | 12080 | 12080 | 0 |
| 502 | 20230712 | 104300 | 1183266890 | 12080 | 12080 | 12080 | 12080 | 50 |
| 503 | 20230712 | 104200 | 1182662890 | 12080 | 12080 | 12080 | 12080 | 0 |
| 504 | 20230712 | 104100 | 1182662890 | 12080 | 12080 | 12080 | 12080 | 83 |
| 505 | 20230712 | 104000 | 1181660250 | 12080 | 12080 | 12080 | 12080 | 1 |
| 506 | 20230712 | 103900 | 1181648170 | 12080 | 12080 | 12080 | 12080 | 0 |
| 507 | 20230712 | 103800 | 1181648170 | 12080 | 12080 | 12080 | 12080 | 313 |
| 508 | 20230712 | 103700 | 1177867130 | 12080 | 12080 | 12080 | 12080 | 721 |
| 509 | 20230712 | 103600 | 1169157450 | 12080 | 12080 | 12080 | 12080 | 0 |
| 510 | 20230712 | 103500 | 1169157450 | 12080 | 12080 | 12080 | 12080 | 118 |
| 511 | 20230712 | 103400 | 1167732010 | 12080 | 12090 | 12090 | 12080 | 40 |
| 512 | 20230712 | 103300 | 1167248710 | 12090 | 12090 | 12090 | 12090 | 0 |
| 513 | 20230712 | 103200 | 1167248710 | 12090 | 12090 | 12090 | 12090 | 0 |
| 514 | 20230712 | 103100 | 1167248710 | 12090 | 12090 | 12090 | 12090 | 200 |
| 515 | 20230712 | 103000 | 1164830710 | 12090 | 12090 | 12090 | 12090 | 10 |
| 516 | 20230712 | 102900 | 1164709810 | 12090 | 12140 | 12140 | 12090 | 2318 |
| 517 | 20230712 | 102800 | 1136603080 | 12140 | 12140 | 12140 | 12140 | 95 |
| 518 | 20230712 | 102700 | 1135449780 | 12150 | 12150 | 12150 | 12150 | 0 |
| 519 | 20230712 | 102600 | 1135449780 | 12150 | 12150 | 12150 | 12150 | 0 |
| 520 | 20230712 | 102500 | 1135449780 | 12150 | 12150 | 12150 | 12150 | 1139 |
| 521 | 20230712 | 102400 | 1121610930 | 12140 | 12150 | 12150 | 12140 | 900 |
| 522 | 20230712 | 102300 | 1110684430 | 12140 | 12140 | 12140 | 12140 | 0 |
| 523 | 20230712 | 102200 | 1110684430 | 12140 | 12140 | 12140 | 12140 | 10 |
| 524 | 20230712 | 102100 | 1110563030 | 12150 | 12190 | 12240 | 12150 | 3284 |
| 525 | 20230712 | 102000 | 1070541880 | 12150 | 12150 | 12150 | 12150 | 28 |
| 526 | 20230712 | 101900 | 1070201680 | 12200 | 12200 | 12200 | 12200 | 164 |
| 527 | 20230712 | 101800 | 1068200880 | 12200 | 12200 | 12200 | 12200 | 8 |
| 528 | 20230712 | 101700 | 1068103280 | 12200 | 12200 | 12200 | 12200 | 1 |
| 529 | 20230712 | 101600 | 1068091080 | 12200 | 12200 | 12200 | 12200 | 12 |
| 530 | 20230712 | 101500 | 1067944680 | 12150 | 12150 | 12150 | 12140 | 503 |
| 531 | 20230712 | 101400 | 1061838160 | 12140 | 12140 | 12140 | 12140 | 0 |
| 532 | 20230712 | 101300 | 1061838160 | 12140 | 12130 | 12140 | 12130 | 100 |
| 533 | 20230712 | 101200 | 1060624170 | 12130 | 12130 | 12130 | 12130 | 1 |
| 534 | 20230712 | 101100 | 1060612040 | 12120 | 12140 | 12140 | 12120 | 3663 |
| 535 | 20230712 | 101000 | 1016185380 | 12150 | 12190 | 12190 | 12140 | 2227 |
| 536 | 20230712 | 100900 | 989087420 | 12190 | 12200 | 12200 | 12190 | 108 |
| 537 | 20230712 | 100800 | 987770220 | 12200 | 12200 | 12200 | 12200 | 0 |
| 538 | 20230712 | 100700 | 987770220 | 12200 | 12200 | 12200 | 12200 | 58 |
| 539 | 20230712 | 100600 | 987062620 | 12200 | 12200 | 12200 | 12200 | 100 |
| 540 | 20230712 | 100500 | 985842620 | 12200 | 12210 | 12210 | 12200 | 620 |
| 541 | 20230712 | 100400 | 978275510 | 12220 | 12210 | 12220 | 12210 | 59 |
| 542 | 20230712 | 100300 | 977555040 | 12210 | 12300 | 12300 | 12210 | 4807 |
| 543 | 20230712 | 100200 | 918579520 | 12300 | 12300 | 12300 | 12300 | 513 |
| 544 | 20230712 | 100100 | 912269620 | 12300 | 12300 | 12300 | 12290 | 1248 |
| 545 | 20230712 | 100000 | 896920040 | 12290 | 12280 | 12290 | 12280 | 162 |
| 546 | 20230712 | 095900 | 894930610 | 12270 | 12270 | 12270 | 12250 | 665 |
| 547 | 20230712 | 095800 | 886776980 | 12260 | 12270 | 12270 | 12260 | 641 |
| 548 | 20230712 | 095700 | 878918020 | 12310 | 12300 | 12310 | 12250 | 1985 |
| 549 | 20230712 | 095600 | 854512520 | 12300 | 12170 | 12300 | 12170 | 5955 |
| 550 | 20230712 | 095500 | 781745460 | 12180 | 12100 | 12180 | 12100 | 825 |
| 551 | 20230712 | 095400 | 771711390 | 12100 | 12020 | 12100 | 12010 | 4270 |
| 552 | 20230712 | 095300 | 720305200 | 12010 | 12020 | 12020 | 12010 | 121 |
| 553 | 20230712 | 095200 | 718850870 | 12010 | 12000 | 12010 | 12000 | 728 |
| 554 | 20230712 | 095100 | 710109820 | 12040 | 12000 | 12040 | 12000 | 126 |
| 555 | 20230712 | 095000 | 708597780 | 12000 | 12000 | 12050 | 12000 | 788 |
| 556 | 20230712 | 094900 | 699129530 | 12000 | 12000 | 12000 | 12000 | 161 |
| 557 | 20230712 | 094800 | 697197530 | 12000 | 12040 | 12040 | 12000 | 2648 |
| 558 | 20230712 | 094700 | 665406000 | 12080 | 12100 | 12100 | 12040 | 1059 |
| 559 | 20230712 | 094600 | 652647860 | 12100 | 12160 | 12160 | 12100 | 171 |
| 560 | 20230712 | 094500 | 650576120 | 12120 | 12120 | 12160 | 12120 | 28 |
| 561 | 20230712 | 094400 | 650236680 | 12160 | 12160 | 12160 | 12160 | 35 |
| 562 | 20230712 | 094300 | 649811080 | 12170 | 12110 | 12170 | 12110 | 163 |
| 563 | 20230712 | 094200 | 647834150 | 12120 | 12120 | 12120 | 12120 | 40 |
| 564 | 20230712 | 094100 | 647349350 | 12110 | 12110 | 12110 | 12110 | 215 |
| 565 | 20230712 | 094000 | 644745700 | 12140 | 12150 | 12150 | 12140 | 566 |
| 566 | 20230712 | 093900 | 637869280 | 12150 | 12140 | 12150 | 12140 | 62 |
| 567 | 20230712 | 093800 | 637116080 | 12150 | 12100 | 12150 | 12100 | 20 |
| 568 | 20230712 | 093700 | 636873580 | 12100 | 12060 | 12100 | 12060 | 316 |
| 569 | 20230712 | 093600 | 633051000 | 12090 | 12100 | 12110 | 12090 | 754 |
| 570 | 20230712 | 093500 | 623927510 | 12100 | 12190 | 12200 | 12100 | 194 |
| 571 | 20230712 | 093400 | 621579440 | 12180 | 12100 | 12180 | 12090 | 652 |
| 572 | 20230712 | 093300 | 613674030 | 12100 | 12100 | 12100 | 12090 | 426 |
| 573 | 20230712 | 093200 | 608520600 | 12100 | 12100 | 12100 | 12090 | 495 |
| 574 | 20230712 | 093100 | 602533360 | 12100 | 12000 | 12100 | 12000 | 3007 |
| 575 | 20230712 | 093000 | 566351170 | 12020 | 12020 | 12020 | 12020 | 139 |
| 576 | 20230712 | 092900 | 564680390 | 11950 | 11990 | 11990 | 11950 | 2310 |
| 577 | 20230712 | 092800 | 537051120 | 11990 | 12020 | 12030 | 11990 | 2101 |
| 578 | 20230712 | 092700 | 511819890 | 12020 | 12030 | 12030 | 12020 | 72 |
| 579 | 20230712 | 092600 | 510953950 | 12030 | 12030 | 12040 | 12010 | 648 |
| 580 | 20230712 | 092500 | 503161600 | 11990 | 11990 | 12030 | 11990 | 425 |
| 581 | 20230712 | 092400 | 498063250 | 11990 | 11990 | 12000 | 11980 | 979 |
| 582 | 20230712 | 092300 | 486318220 | 11990 | 12040 | 12040 | 11990 | 1145 |
| 583 | 20230712 | 092200 | 472565350 | 12050 | 12060 | 12060 | 12030 | 526 |
| 584 | 20230712 | 092100 | 466230840 | 12090 | 12030 | 12090 | 12030 | 2244 |
| 585 | 20230712 | 092000 | 439188190 | 12030 | 11990 | 12030 | 11970 | 1301 |
| 586 | 20230712 | 091900 | 423579910 | 11990 | 11970 | 11990 | 11960 | 701 |
| 587 | 20230712 | 091800 | 415189740 | 11990 | 11950 | 11990 | 11950 | 2636 |
| 588 | 20230712 | 091700 | 383636280 | 11950 | 11950 | 11950 | 11940 | 4409 |
| 589 | 20230712 | 091600 | 330989770 | 11940 | 11940 | 11950 | 11940 | 850 |
| 590 | 20230712 | 091500 | 320833240 | 11940 | 11970 | 11970 | 11940 | 3136 |
| 591 | 20230712 | 091400 | 283333900 | 12000 | 11970 | 12000 | 11970 | 1489 |
| 592 | 20230712 | 091300 | 265491230 | 11970 | 11980 | 11990 | 11970 | 1495 |
| 593 | 20230712 | 091200 | 247580480 | 11960 | 11960 | 11970 | 11960 | 49 |
| 594 | 20230712 | 091100 | 246994430 | 11960 | 11950 | 11960 | 11950 | 643 |
| 595 | 20230712 | 091000 | 239306630 | 11950 | 11950 | 11960 | 11930 | 2428 |
| 596 | 20230712 | 090900 | 210289160 | 11960 | 11990 | 11990 | 11950 | 1687 |
| 597 | 20230712 | 090800 | 190089410 | 11980 | 11970 | 12030 | 11970 | 430 |
| 598 | 20230712 | 090700 | 184934330 | 12030 | 12090 | 12090 | 11950 | 5411 |
| 599 | 20230712 | 090600 | 119945620 | 12100 | 12100 | 12100 | 12090 | 995 |
| 600 | 20230712 | 090500 | 107909670 | 12100 | 12100 | 12100 | 12050 | 1199 |
| 601 | 20230712 | 090400 | 93431000 | 12100 | 12180 | 12180 | 12070 | 892 |
| 602 | 20230712 | 090300 | 82642960 | 12190 | 12070 | 12190 | 12070 | 987 |
| 603 | 20230712 | 090200 | 70692330 | 12050 | 12210 | 12240 | 12050 | 4011 |
| 604 | 20230712 | 090100 | 22124190 | 12200 | 12220 | 12270 | 12200 | 852 |
| 605 | 20230712 | 090000 | 11705480 | 12230 | 12280 | 12280 | 12220 | 941 |