32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 3 | 20230714 | 190300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 4 | 20230714 | 190200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 5 | 20230714 | 190100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 6 | 20230714 | 190000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 7 | 20230714 | 185900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 8 | 20230714 | 185800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 9 | 20230714 | 185700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 10 | 20230714 | 185600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 11 | 20230714 | 185500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 12 | 20230714 | 185400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 13 | 20230714 | 185300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 14 | 20230714 | 185200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 15 | 20230714 | 185100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 16 | 20230714 | 185000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 17 | 20230714 | 184900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 18 | 20230714 | 184800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 19 | 20230714 | 184700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 20 | 20230714 | 184600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 21 | 20230714 | 184500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 22 | 20230714 | 184400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 23 | 20230714 | 184300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 24 | 20230714 | 184200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 25 | 20230714 | 184100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 26 | 20230714 | 184000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 27 | 20230714 | 183900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 28 | 20230714 | 183800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 29 | 20230714 | 183700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 30 | 20230714 | 183600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 31 | 20230714 | 183500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 32 | 20230714 | 183400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 33 | 20230714 | 183300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 34 | 20230714 | 183200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 35 | 20230714 | 183100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 36 | 20230714 | 183000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 37 | 20230714 | 182900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 38 | 20230714 | 182800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 39 | 20230714 | 182700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 40 | 20230714 | 182600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 41 | 20230714 | 182500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 42 | 20230714 | 182400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 43 | 20230714 | 182300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 44 | 20230714 | 182200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 45 | 20230714 | 182100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 46 | 20230714 | 182000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 47 | 20230714 | 181900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 48 | 20230714 | 181800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 49 | 20230714 | 181700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 50 | 20230714 | 181600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 51 | 20230714 | 181500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 52 | 20230714 | 181400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 53 | 20230714 | 181300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 54 | 20230714 | 181200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 55 | 20230714 | 181100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 56 | 20230714 | 181000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 57 | 20230714 | 180900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 58 | 20230714 | 180800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 59 | 20230714 | 180700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 60 | 20230714 | 180600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 61 | 20230714 | 180500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 62 | 20230714 | 180400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 63 | 20230714 | 180300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 64 | 20230714 | 180200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 65 | 20230714 | 180100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 66 | 20230714 | 180000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 67 | 20230714 | 175900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 68 | 20230714 | 175800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 69 | 20230714 | 175700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 70 | 20230714 | 175600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 71 | 20230714 | 175500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 72 | 20230714 | 175400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 73 | 20230714 | 175300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 74 | 20230714 | 175200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 75 | 20230714 | 175100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 76 | 20230714 | 175000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 77 | 20230714 | 174900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 78 | 20230714 | 174800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 79 | 20230714 | 174700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 80 | 20230714 | 174600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 81 | 20230714 | 174500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 82 | 20230714 | 174400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 83 | 20230714 | 174300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 84 | 20230714 | 174200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 85 | 20230714 | 174100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 86 | 20230714 | 174000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 87 | 20230714 | 173900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 88 | 20230714 | 173800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 89 | 20230714 | 173700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 90 | 20230714 | 173600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 91 | 20230714 | 173500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 92 | 20230714 | 173400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 93 | 20230714 | 173300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 94 | 20230714 | 173200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 95 | 20230714 | 173100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 96 | 20230714 | 173000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 97 | 20230714 | 172900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 98 | 20230714 | 172800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 99 | 20230714 | 172700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 100 | 20230714 | 172600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 101 | 20230714 | 172500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 102 | 20230714 | 172400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 103 | 20230714 | 172300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 104 | 20230714 | 172200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 105 | 20230714 | 172100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 106 | 20230714 | 172000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 107 | 20230714 | 171900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 108 | 20230714 | 171800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 109 | 20230714 | 171700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 110 | 20230714 | 171600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 111 | 20230714 | 171500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 112 | 20230714 | 171400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 113 | 20230714 | 171300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 114 | 20230714 | 171200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 115 | 20230714 | 171100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 116 | 20230714 | 171000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 117 | 20230714 | 170900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 118 | 20230714 | 170800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 119 | 20230714 | 170700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 120 | 20230714 | 170600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 121 | 20230714 | 170500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 122 | 20230714 | 170400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 123 | 20230714 | 170300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 124 | 20230714 | 170200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 125 | 20230714 | 170100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 126 | 20230714 | 170000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 127 | 20230714 | 165900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 128 | 20230714 | 165800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 129 | 20230714 | 165700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 130 | 20230714 | 165600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 131 | 20230714 | 165500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 132 | 20230714 | 165400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 133 | 20230714 | 165300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 134 | 20230714 | 165200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 135 | 20230714 | 165100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 136 | 20230714 | 165000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 137 | 20230714 | 164900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 138 | 20230714 | 164800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 139 | 20230714 | 164700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 140 | 20230714 | 164600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 141 | 20230714 | 164500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 142 | 20230714 | 164400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 143 | 20230714 | 164300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 144 | 20230714 | 164200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 145 | 20230714 | 164100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 146 | 20230714 | 164000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 147 | 20230714 | 163900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 148 | 20230714 | 163800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 149 | 20230714 | 163700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 150 | 20230714 | 163600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 151 | 20230714 | 163500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 152 | 20230714 | 163400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 153 | 20230714 | 163300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 154 | 20230714 | 163200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 155 | 20230714 | 163100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 156 | 20230714 | 163000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 157 | 20230714 | 162900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 158 | 20230714 | 162800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 159 | 20230714 | 162700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 160 | 20230714 | 162600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 161 | 20230714 | 162500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 162 | 20230714 | 162400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 163 | 20230714 | 162300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 164 | 20230714 | 162200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 165 | 20230714 | 162100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 166 | 20230714 | 162000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 167 | 20230714 | 161900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 168 | 20230714 | 161800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 169 | 20230714 | 161700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 170 | 20230714 | 161600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 171 | 20230714 | 161500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 172 | 20230714 | 161400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 173 | 20230714 | 161300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 174 | 20230714 | 161200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 175 | 20230714 | 161100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 176 | 20230714 | 161000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 177 | 20230714 | 160900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 178 | 20230714 | 160800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 179 | 20230714 | 160700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 180 | 20230714 | 160600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 181 | 20230714 | 160500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 182 | 20230714 | 160400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 183 | 20230714 | 160300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 184 | 20230714 | 160200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 185 | 20230714 | 160100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 186 | 20230714 | 160000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 187 | 20230714 | 155900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 188 | 20230714 | 155800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 189 | 20230714 | 155700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 190 | 20230714 | 155600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 191 | 20230714 | 155500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 192 | 20230714 | 155400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 193 | 20230714 | 155300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 194 | 20230714 | 155200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 195 | 20230714 | 155100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 196 | 20230714 | 155000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 197 | 20230714 | 154900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 198 | 20230714 | 154800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 199 | 20230714 | 154700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 200 | 20230714 | 154600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 201 | 20230714 | 154500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 202 | 20230714 | 154400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 203 | 20230714 | 154300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 204 | 20230714 | 154200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 205 | 20230714 | 154100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 206 | 20230714 | 154000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 207 | 20230714 | 153900 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 208 | 20230714 | 153800 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 209 | 20230714 | 153700 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 210 | 20230714 | 153600 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 211 | 20230714 | 153500 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 212 | 20230714 | 153400 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 213 | 20230714 | 153300 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 214 | 20230714 | 153200 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 215 | 20230714 | 153100 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 216 | 20230714 | 153000 | 3108696660 | 12190 | 12190 | 12190 | 12190 | 4909 |
| 217 | 20230714 | 152900 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 218 | 20230714 | 152800 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 219 | 20230714 | 152700 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 220 | 20230714 | 152600 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 221 | 20230714 | 152500 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 222 | 20230714 | 152400 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 223 | 20230714 | 152300 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 224 | 20230714 | 152200 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 225 | 20230714 | 152100 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 226 | 20230714 | 152000 | 3048855950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 227 | 20230714 | 151900 | 3048855950 | 12160 | 12140 | 12160 | 12140 | 441 |
| 228 | 20230714 | 151800 | 3043497860 | 12140 | 12110 | 12140 | 12110 | 481 |
| 229 | 20230714 | 151700 | 3037672920 | 12110 | 12100 | 12110 | 12100 | 981 |
| 230 | 20230714 | 151600 | 3025800770 | 12100 | 12110 | 12110 | 12100 | 364 |
| 231 | 20230714 | 151500 | 3021394590 | 12130 | 12120 | 12130 | 12120 | 500 |
| 232 | 20230714 | 151400 | 3015332800 | 12130 | 12130 | 12130 | 12130 | 17 |
| 233 | 20230714 | 151300 | 3015126590 | 12100 | 12070 | 12100 | 12070 | 284 |
| 234 | 20230714 | 151200 | 3011698520 | 12070 | 12060 | 12070 | 12060 | 1806 |
| 235 | 20230714 | 151100 | 2989901960 | 12070 | 12050 | 12070 | 12050 | 5157 |
| 236 | 20230714 | 151000 | 2927669200 | 12050 | 12050 | 12060 | 12040 | 221 |
| 237 | 20230714 | 150900 | 2925007690 | 12060 | 12070 | 12070 | 12060 | 11 |
| 238 | 20230714 | 150800 | 2924874930 | 12070 | 12070 | 12070 | 12070 | 0 |
| 239 | 20230714 | 150700 | 2924874930 | 12070 | 12070 | 12070 | 12070 | 8 |
| 240 | 20230714 | 150600 | 2924778370 | 12070 | 12030 | 12070 | 12030 | 178 |
| 241 | 20230714 | 150500 | 2922634270 | 12030 | 12030 | 12050 | 12030 | 1271 |
| 242 | 20230714 | 150400 | 2907339440 | 12030 | 12030 | 12030 | 12030 | 94 |
| 243 | 20230714 | 150300 | 2906208620 | 12030 | 12030 | 12030 | 12030 | 0 |
| 244 | 20230714 | 150200 | 2906208620 | 12030 | 12040 | 12040 | 12030 | 899 |
| 245 | 20230714 | 150100 | 2895385510 | 12040 | 12060 | 12060 | 12040 | 426 |
| 246 | 20230714 | 150000 | 2890254530 | 12060 | 12060 | 12060 | 12060 | 0 |
| 247 | 20230714 | 145900 | 2890254530 | 12060 | 12060 | 12060 | 12060 | 0 |
| 248 | 20230714 | 145800 | 2890254530 | 12060 | 12070 | 12070 | 12060 | 316 |
| 249 | 20230714 | 145700 | 2886442570 | 12070 | 12070 | 12070 | 12070 | 0 |
| 250 | 20230714 | 145600 | 2886442570 | 12070 | 12070 | 12070 | 12070 | 297 |
| 251 | 20230714 | 145500 | 2882857780 | 12070 | 12070 | 12070 | 12070 | 39 |
| 252 | 20230714 | 145400 | 2882387050 | 12040 | 12040 | 12040 | 12040 | 375 |
| 253 | 20230714 | 145300 | 2877872050 | 12040 | 12040 | 12040 | 12040 | 12 |
| 254 | 20230714 | 145200 | 2877727570 | 12030 | 12050 | 12050 | 12030 | 2672 |
| 255 | 20230714 | 145100 | 2845565220 | 12050 | 12070 | 12070 | 12050 | 865 |
| 256 | 20230714 | 145000 | 2835137700 | 12080 | 12080 | 12080 | 12080 | 112 |
| 257 | 20230714 | 144900 | 2833784740 | 12100 | 12100 | 12100 | 12100 | 1 |
| 258 | 20230714 | 144800 | 2833772640 | 12100 | 12100 | 12100 | 12100 | 13 |
| 259 | 20230714 | 144700 | 2833615340 | 12090 | 12100 | 12100 | 12090 | 781 |
| 260 | 20230714 | 144600 | 2824166710 | 12100 | 12090 | 12100 | 12090 | 134 |
| 261 | 20230714 | 144500 | 2822545650 | 12090 | 12130 | 12130 | 12090 | 880 |
| 262 | 20230714 | 144400 | 2811888440 | 12130 | 12130 | 12130 | 12130 | 27 |
| 263 | 20230714 | 144300 | 2811560930 | 12130 | 12130 | 12130 | 12130 | 0 |
| 264 | 20230714 | 144200 | 2811560930 | 12130 | 12130 | 12130 | 12130 | 19 |
| 265 | 20230714 | 144100 | 2811330460 | 12130 | 12130 | 12130 | 12130 | 0 |
| 266 | 20230714 | 144000 | 2811330460 | 12130 | 12130 | 12130 | 12130 | 46 |
| 267 | 20230714 | 143900 | 2810772480 | 12130 | 12140 | 12140 | 12130 | 313 |
| 268 | 20230714 | 143800 | 2806972770 | 12150 | 12150 | 12150 | 12150 | 297 |
| 269 | 20230714 | 143700 | 2803364220 | 12140 | 12150 | 12150 | 12140 | 21 |
| 270 | 20230714 | 143600 | 2803109210 | 12150 | 12140 | 12150 | 12140 | 83 |
| 271 | 20230714 | 143500 | 2802101080 | 12130 | 12120 | 12130 | 12120 | 112 |
| 272 | 20230714 | 143400 | 2800743170 | 12120 | 12120 | 12120 | 12120 | 6 |
| 273 | 20230714 | 143300 | 2800670450 | 12110 | 12110 | 12110 | 12110 | 5 |
| 274 | 20230714 | 143200 | 2800609900 | 12100 | 12100 | 12100 | 12100 | 0 |
| 275 | 20230714 | 143100 | 2800609900 | 12100 | 12100 | 12100 | 12100 | 33 |
| 276 | 20230714 | 143000 | 2800210600 | 12100 | 12100 | 12100 | 12100 | 1 |
| 277 | 20230714 | 142900 | 2800198500 | 12090 | 12090 | 12090 | 12090 | 0 |
| 278 | 20230714 | 142800 | 2800198500 | 12090 | 12090 | 12090 | 12090 | 101 |
| 279 | 20230714 | 142700 | 2798977410 | 12080 | 12080 | 12080 | 12080 | 150 |
| 280 | 20230714 | 142600 | 2797165410 | 12120 | 12100 | 12120 | 12100 | 169 |
| 281 | 20230714 | 142500 | 2795119730 | 12110 | 12110 | 12110 | 12110 | 392 |
| 282 | 20230714 | 142400 | 2790372610 | 12110 | 12110 | 12110 | 12110 | 2 |
| 283 | 20230714 | 142300 | 2790348390 | 12060 | 12060 | 12060 | 12060 | 50 |
| 284 | 20230714 | 142200 | 2789745390 | 12040 | 12070 | 12070 | 12030 | 341 |
| 285 | 20230714 | 142100 | 2785633970 | 12080 | 12080 | 12080 | 12080 | 0 |
| 286 | 20230714 | 142000 | 2785633970 | 12080 | 12080 | 12080 | 12080 | 1288 |
| 287 | 20230714 | 141900 | 2770074930 | 12090 | 12140 | 12150 | 12090 | 1144 |
| 288 | 20230714 | 141800 | 2756205670 | 12150 | 12150 | 12150 | 12150 | 152 |
| 289 | 20230714 | 141700 | 2754358870 | 12160 | 12160 | 12160 | 12160 | 1 |
| 290 | 20230714 | 141600 | 2754346710 | 12130 | 12140 | 12140 | 12130 | 128 |
| 291 | 20230714 | 141500 | 2752793060 | 12140 | 12140 | 12140 | 12130 | 543 |
| 292 | 20230714 | 141400 | 2746201110 | 12130 | 12170 | 12170 | 12130 | 750 |
| 293 | 20230714 | 141300 | 2737090040 | 12190 | 12190 | 12190 | 12190 | 20 |
| 294 | 20230714 | 141200 | 2736846240 | 12190 | 12200 | 12200 | 12190 | 1146 |
| 295 | 20230714 | 141100 | 2722876490 | 12190 | 12190 | 12190 | 12190 | 10 |
| 296 | 20230714 | 141000 | 2722754590 | 12190 | 12220 | 12220 | 12190 | 560 |
| 297 | 20230714 | 140900 | 2715923140 | 12230 | 12230 | 12230 | 12230 | 13 |
| 298 | 20230714 | 140800 | 2715764150 | 12230 | 12220 | 12230 | 12220 | 17 |
| 299 | 20230714 | 140700 | 2715556270 | 12210 | 12160 | 12210 | 12160 | 4091 |
| 300 | 20230714 | 140600 | 2665736160 | 12140 | 12170 | 12170 | 12140 | 1401 |
| 301 | 20230714 | 140500 | 2648686840 | 12180 | 12180 | 12180 | 12180 | 288 |
| 302 | 20230714 | 140400 | 2645179000 | 12190 | 12200 | 12200 | 12170 | 1919 |
| 303 | 20230714 | 140300 | 2621770190 | 12210 | 12220 | 12250 | 12210 | 256 |
| 304 | 20230714 | 140200 | 2618643630 | 12230 | 12280 | 12300 | 12230 | 560 |
| 305 | 20230714 | 140100 | 2611784570 | 12300 | 12280 | 12300 | 12260 | 656 |
| 306 | 20230714 | 140000 | 2603730160 | 12280 | 12300 | 12300 | 12280 | 665 |
| 307 | 20230714 | 135900 | 2595562130 | 12300 | 12290 | 12300 | 12290 | 184 |
| 308 | 20230714 | 135800 | 2593299240 | 12300 | 12320 | 12320 | 12300 | 475 |
| 309 | 20230714 | 135700 | 2587454680 | 12320 | 12310 | 12320 | 12310 | 230 |
| 310 | 20230714 | 135600 | 2584621140 | 12310 | 12290 | 12310 | 12290 | 1853 |
| 311 | 20230714 | 135500 | 2561825770 | 12300 | 12250 | 12300 | 12250 | 1012 |
| 312 | 20230714 | 135400 | 2549387970 | 12270 | 12260 | 12270 | 12250 | 817 |
| 313 | 20230714 | 135300 | 2539376660 | 12260 | 12260 | 12260 | 12260 | 84 |
| 314 | 20230714 | 135200 | 2538346820 | 12270 | 12290 | 12290 | 12270 | 112 |
| 315 | 20230714 | 135100 | 2536971140 | 12250 | 12280 | 12290 | 12250 | 797 |
| 316 | 20230714 | 135000 | 2527192200 | 12300 | 12300 | 12300 | 12280 | 1697 |
| 317 | 20230714 | 134900 | 2506333270 | 12300 | 12260 | 12300 | 12260 | 2773 |
| 318 | 20230714 | 134800 | 2472258300 | 12260 | 12250 | 12260 | 12230 | 1695 |
| 319 | 20230714 | 134700 | 2451511070 | 12260 | 12260 | 12260 | 12250 | 1262 |
| 320 | 20230714 | 134600 | 2436044340 | 12250 | 12260 | 12260 | 12220 | 607 |
| 321 | 20230714 | 134500 | 2428604420 | 12260 | 12290 | 12300 | 12200 | 1417 |
| 322 | 20230714 | 134400 | 2411213620 | 12290 | 12210 | 12290 | 12180 | 4377 |
| 323 | 20230714 | 134300 | 2357596470 | 12210 | 12240 | 12250 | 12180 | 2682 |
| 324 | 20230714 | 134200 | 2324814990 | 12240 | 12060 | 12240 | 12060 | 12870 |
| 325 | 20230714 | 134100 | 2168716370 | 12050 | 12080 | 12080 | 12050 | 649 |
| 326 | 20230714 | 134000 | 2160892000 | 12080 | 12090 | 12090 | 12070 | 201 |
| 327 | 20230714 | 133900 | 2158463470 | 12090 | 12090 | 12090 | 12090 | 107 |
| 328 | 20230714 | 133800 | 2157169840 | 12040 | 12090 | 12090 | 12040 | 508 |
| 329 | 20230714 | 133700 | 2151037020 | 12090 | 12080 | 12090 | 12080 | 2253 |
| 330 | 20230714 | 133600 | 2123805720 | 12080 | 12000 | 12080 | 12000 | 4903 |
| 331 | 20230714 | 133500 | 2064799260 | 12000 | 12000 | 12000 | 12000 | 9 |
| 332 | 20230714 | 133400 | 2064691260 | 12000 | 12030 | 12040 | 12000 | 1619 |
| 333 | 20230714 | 133300 | 2045256630 | 12020 | 12020 | 12030 | 12020 | 286 |
| 334 | 20230714 | 133200 | 2041816900 | 12030 | 12020 | 12030 | 12020 | 312 |
| 335 | 20230714 | 133100 | 2038063650 | 12020 | 12000 | 12020 | 12000 | 1277 |
| 336 | 20230714 | 133000 | 2022730620 | 12000 | 11970 | 12000 | 11960 | 407 |
| 337 | 20230714 | 132900 | 2017855720 | 11970 | 11960 | 11970 | 11960 | 64 |
| 338 | 20230714 | 132800 | 2017090190 | 11960 | 11950 | 11960 | 11950 | 121 |
| 339 | 20230714 | 132700 | 2015643740 | 11920 | 11930 | 11950 | 11920 | 223 |
| 340 | 20230714 | 132600 | 2012982440 | 11930 | 11930 | 11930 | 11930 | 100 |
| 341 | 20230714 | 132500 | 2011789440 | 11960 | 11960 | 11960 | 11960 | 0 |
| 342 | 20230714 | 132400 | 2011789440 | 11960 | 11960 | 11960 | 11960 | 1 |
| 343 | 20230714 | 132300 | 2011777480 | 11960 | 11960 | 11960 | 11960 | 139 |
| 344 | 20230714 | 132200 | 2010115040 | 11960 | 11920 | 11960 | 11920 | 507 |
| 345 | 20230714 | 132100 | 2004065720 | 11950 | 11950 | 11950 | 11950 | 0 |
| 346 | 20230714 | 132000 | 2004065720 | 11950 | 11950 | 11950 | 11950 | 10 |
| 347 | 20230714 | 131900 | 2003946220 | 11920 | 11950 | 11950 | 11920 | 14 |
| 348 | 20230714 | 131800 | 2003779310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 349 | 20230714 | 131700 | 2003779310 | 11960 | 11940 | 11960 | 11940 | 938 |
| 350 | 20230714 | 131600 | 1992561340 | 11960 | 11960 | 11960 | 11960 | 0 |
| 351 | 20230714 | 131500 | 1992561340 | 11960 | 11960 | 11960 | 11960 | 0 |
| 352 | 20230714 | 131400 | 1992561340 | 11960 | 11960 | 11960 | 11960 | 1170 |
| 353 | 20230714 | 131300 | 1978568140 | 11960 | 11850 | 11960 | 11850 | 1674 |
| 354 | 20230714 | 131200 | 1958561800 | 11810 | 11810 | 11810 | 11810 | 0 |
| 355 | 20230714 | 131100 | 1958561800 | 11810 | 11880 | 11920 | 11810 | 419 |
| 356 | 20230714 | 131000 | 1953606220 | 11900 | 11900 | 11900 | 11900 | 0 |
| 357 | 20230714 | 130900 | 1953606220 | 11900 | 11880 | 11900 | 11880 | 87 |
| 358 | 20230714 | 130800 | 1952570960 | 11870 | 11860 | 11870 | 11860 | 222 |
| 359 | 20230714 | 130700 | 1949935930 | 11860 | 11850 | 11860 | 11840 | 145 |
| 360 | 20230714 | 130600 | 1948217260 | 11820 | 11800 | 11850 | 11800 | 125 |
| 361 | 20230714 | 130500 | 1946739890 | 11800 | 11790 | 11800 | 11790 | 271 |
| 362 | 20230714 | 130400 | 1943543000 | 11790 | 11790 | 11790 | 11790 | 189 |
| 363 | 20230714 | 130300 | 1941314690 | 11810 | 11810 | 11810 | 11810 | 1 |
| 364 | 20230714 | 130200 | 1941302880 | 11660 | 11790 | 11790 | 11660 | 5000 |
| 365 | 20230714 | 130100 | 1882602540 | 11810 | 11800 | 11810 | 11800 | 205 |
| 366 | 20230714 | 130000 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 367 | 20230714 | 125900 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 368 | 20230714 | 125800 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 369 | 20230714 | 125700 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 370 | 20230714 | 125600 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 371 | 20230714 | 125500 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 372 | 20230714 | 125400 | 1880181820 | 11760 | 11760 | 11760 | 11760 | 0 |
| 373 | 20230714 | 125300 | 1880181820 | 11760 | 11770 | 11770 | 11760 | 162 |
| 374 | 20230714 | 125200 | 1878275100 | 11760 | 11760 | 11760 | 11760 | 36 |
| 375 | 20230714 | 125100 | 1877851740 | 11750 | 11750 | 11750 | 11750 | 56 |
| 376 | 20230714 | 125000 | 1877193740 | 11750 | 11750 | 11750 | 11750 | 0 |
| 377 | 20230714 | 124900 | 1877193740 | 11750 | 11750 | 11750 | 11750 | 0 |
| 378 | 20230714 | 124800 | 1877193740 | 11750 | 11750 | 11750 | 11750 | 0 |
| 379 | 20230714 | 124700 | 1877193740 | 11750 | 11750 | 11750 | 11750 | 0 |
| 380 | 20230714 | 124600 | 1877193740 | 11750 | 11750 | 11750 | 11750 | 60 |
| 381 | 20230714 | 124500 | 1876488740 | 11790 | 11790 | 11790 | 11790 | 3 |
| 382 | 20230714 | 124400 | 1876453370 | 11750 | 11750 | 11750 | 11750 | 0 |
| 383 | 20230714 | 124300 | 1876453370 | 11750 | 11750 | 11750 | 11750 | 0 |
| 384 | 20230714 | 124200 | 1876453370 | 11750 | 11750 | 11750 | 11750 | 21 |
| 385 | 20230714 | 124100 | 1876206620 | 11750 | 11750 | 11750 | 11750 | 0 |
| 386 | 20230714 | 124000 | 1876206620 | 11750 | 11750 | 11750 | 11750 | 47 |
| 387 | 20230714 | 123900 | 1875654370 | 11770 | 11770 | 11770 | 11770 | 0 |
| 388 | 20230714 | 123800 | 1875654370 | 11770 | 11760 | 11770 | 11760 | 140 |
| 389 | 20230714 | 123700 | 1874007920 | 11760 | 11760 | 11760 | 11760 | 0 |
| 390 | 20230714 | 123600 | 1874007920 | 11760 | 11760 | 11760 | 11760 | 66 |
| 391 | 20230714 | 123500 | 1873231760 | 11760 | 11760 | 11760 | 11760 | 0 |
| 392 | 20230714 | 123400 | 1873231760 | 11760 | 11760 | 11760 | 11760 | 0 |
| 393 | 20230714 | 123300 | 1873231760 | 11760 | 11760 | 11760 | 11760 | 47 |
| 394 | 20230714 | 123200 | 1872679040 | 11790 | 11790 | 11790 | 11790 | 0 |
| 395 | 20230714 | 123100 | 1872679040 | 11790 | 11790 | 11790 | 11790 | 0 |
| 396 | 20230714 | 123000 | 1872679040 | 11790 | 11790 | 11790 | 11790 | 3 |
| 397 | 20230714 | 122900 | 1872643670 | 11800 | 11800 | 11800 | 11800 | 0 |
| 398 | 20230714 | 122800 | 1872643670 | 11800 | 11800 | 11800 | 11800 | 0 |
| 399 | 20230714 | 122700 | 1872643670 | 11800 | 11800 | 11800 | 11800 | 0 |
| 400 | 20230714 | 122600 | 1872643670 | 11800 | 11790 | 11800 | 11790 | 150 |
| 401 | 20230714 | 122500 | 1870873680 | 11800 | 11800 | 11800 | 11800 | 0 |
| 402 | 20230714 | 122400 | 1870873680 | 11800 | 11800 | 11800 | 11800 | 16 |
| 403 | 20230714 | 122300 | 1870684880 | 11830 | 11780 | 11830 | 11780 | 26 |
| 404 | 20230714 | 122200 | 1870378150 | 11790 | 11790 | 11790 | 11790 | 0 |
| 405 | 20230714 | 122100 | 1870378150 | 11790 | 11790 | 11790 | 11790 | 100 |
| 406 | 20230714 | 122000 | 1869199150 | 11790 | 11790 | 11790 | 11790 | 1 |
| 407 | 20230714 | 121900 | 1869187360 | 11790 | 11790 | 11790 | 11790 | 0 |
| 408 | 20230714 | 121800 | 1869187360 | 11790 | 11790 | 11790 | 11790 | 0 |
| 409 | 20230714 | 121700 | 1869187360 | 11790 | 11790 | 11790 | 11790 | 0 |
| 410 | 20230714 | 121600 | 1869187360 | 11790 | 11770 | 11790 | 11770 | 2 |
| 411 | 20230714 | 121500 | 1869163800 | 11720 | 11720 | 11720 | 11720 | 0 |
| 412 | 20230714 | 121400 | 1869163800 | 11720 | 11720 | 11720 | 11720 | 0 |
| 413 | 20230714 | 121300 | 1869163800 | 11720 | 11720 | 11720 | 11720 | 3 |
| 414 | 20230714 | 121200 | 1869128640 | 11720 | 11720 | 11720 | 11720 | 15 |
| 415 | 20230714 | 121100 | 1868952840 | 11720 | 11750 | 11750 | 11720 | 931 |
| 416 | 20230714 | 121000 | 1858037800 | 11790 | 11790 | 11790 | 11790 | 0 |
| 417 | 20230714 | 120900 | 1858037800 | 11790 | 11790 | 11790 | 11790 | 0 |
| 418 | 20230714 | 120800 | 1858037800 | 11790 | 11790 | 11790 | 11790 | 0 |
| 419 | 20230714 | 120700 | 1858037800 | 11790 | 11790 | 11790 | 11790 | 0 |
| 420 | 20230714 | 120600 | 1858037800 | 11790 | 11780 | 11790 | 11780 | 64 |
| 421 | 20230714 | 120500 | 1857283310 | 11780 | 11780 | 11780 | 11780 | 25 |
| 422 | 20230714 | 120400 | 1856988810 | 11790 | 11790 | 11790 | 11790 | 0 |
| 423 | 20230714 | 120300 | 1856988810 | 11790 | 11790 | 11790 | 11790 | 0 |
| 424 | 20230714 | 120200 | 1856988810 | 11790 | 11790 | 11790 | 11790 | 200 |
| 425 | 20230714 | 120100 | 1854630810 | 11790 | 11790 | 11790 | 11790 | 0 |
| 426 | 20230714 | 120000 | 1854630810 | 11790 | 11790 | 11790 | 11790 | 100 |
| 427 | 20230714 | 115900 | 1853451810 | 11790 | 11790 | 11790 | 11790 | 0 |
| 428 | 20230714 | 115800 | 1853451810 | 11790 | 11790 | 11790 | 11790 | 2 |
| 429 | 20230714 | 115700 | 1853428230 | 11800 | 11800 | 11800 | 11800 | 5 |
| 430 | 20230714 | 115600 | 1853369230 | 11800 | 11720 | 11800 | 11720 | 931 |
| 431 | 20230714 | 115500 | 1842404370 | 11700 | 11670 | 11700 | 11660 | 4840 |
| 432 | 20230714 | 115400 | 1785865210 | 11660 | 11660 | 11660 | 11660 | 0 |
| 433 | 20230714 | 115300 | 1785865210 | 11660 | 11660 | 11660 | 11660 | 181 |
| 434 | 20230714 | 115200 | 1783754750 | 11660 | 11660 | 11660 | 11660 | 160 |
| 435 | 20230714 | 115100 | 1781889150 | 11660 | 11660 | 11660 | 11660 | 0 |
| 436 | 20230714 | 115000 | 1781889150 | 11660 | 11660 | 11660 | 11660 | 0 |
| 437 | 20230714 | 114900 | 1781889150 | 11660 | 11640 | 11660 | 11640 | 67 |
| 438 | 20230714 | 114800 | 1781108630 | 11640 | 11640 | 11640 | 11640 | 104 |
| 439 | 20230714 | 114700 | 1779898070 | 11640 | 11660 | 11660 | 11640 | 75 |
| 440 | 20230714 | 114600 | 1779024870 | 11640 | 11640 | 11640 | 11640 | 0 |
| 441 | 20230714 | 114500 | 1779024870 | 11640 | 11640 | 11640 | 11640 | 0 |
| 442 | 20230714 | 114400 | 1779024870 | 11640 | 11640 | 11640 | 11630 | 173 |
| 443 | 20230714 | 114300 | 1777011850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 444 | 20230714 | 114200 | 1777011850 | 11630 | 11640 | 11640 | 11630 | 110 |
| 445 | 20230714 | 114100 | 1775732500 | 11630 | 11630 | 11630 | 11630 | 0 |
| 446 | 20230714 | 114000 | 1775732500 | 11630 | 11660 | 11660 | 11630 | 910 |
| 447 | 20230714 | 113900 | 1765141480 | 11660 | 11660 | 11660 | 11660 | 152 |
| 448 | 20230714 | 113800 | 1763369160 | 11660 | 11660 | 11660 | 11660 | 0 |
| 449 | 20230714 | 113700 | 1763369160 | 11660 | 11660 | 11660 | 11660 | 1 |
| 450 | 20230714 | 113600 | 1763357500 | 11650 | 11650 | 11650 | 11650 | 131 |
| 451 | 20230714 | 113500 | 1761831350 | 11670 | 11670 | 11670 | 11670 | 0 |
| 452 | 20230714 | 113400 | 1761831350 | 11670 | 11670 | 11670 | 11670 | 0 |
| 453 | 20230714 | 113300 | 1761831350 | 11670 | 11660 | 11680 | 11650 | 4962 |
| 454 | 20230714 | 113200 | 1703881590 | 11650 | 11650 | 11650 | 11650 | 8 |
| 455 | 20230714 | 113100 | 1703788390 | 11650 | 11650 | 11650 | 11650 | 96 |
| 456 | 20230714 | 113000 | 1702669990 | 11650 | 11650 | 11650 | 11650 | 24 |
| 457 | 20230714 | 112900 | 1702390390 | 11650 | 11650 | 11650 | 11650 | 1 |
| 458 | 20230714 | 112800 | 1702378740 | 11670 | 11670 | 11670 | 11670 | 0 |
| 459 | 20230714 | 112700 | 1702378740 | 11670 | 11670 | 11670 | 11670 | 0 |
| 460 | 20230714 | 112600 | 1702378740 | 11670 | 11670 | 11670 | 11650 | 3 |
| 461 | 20230714 | 112500 | 1702343750 | 11670 | 11670 | 11670 | 11670 | 0 |
| 462 | 20230714 | 112400 | 1702343750 | 11670 | 11670 | 11670 | 11670 | 5 |
| 463 | 20230714 | 112300 | 1702285400 | 11670 | 11670 | 11670 | 11670 | 40 |
| 464 | 20230714 | 112200 | 1701818600 | 11630 | 11630 | 11630 | 11630 | 0 |
| 465 | 20230714 | 112100 | 1701818600 | 11630 | 11670 | 11670 | 11630 | 2100 |
| 466 | 20230714 | 112000 | 1677370600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 467 | 20230714 | 111900 | 1677370600 | 11680 | 11680 | 11680 | 11680 | 195 |
| 468 | 20230714 | 111800 | 1675093000 | 11670 | 11680 | 11680 | 11650 | 80 |
| 469 | 20230714 | 111700 | 1674159400 | 11680 | 11680 | 11680 | 11670 | 1300 |
| 470 | 20230714 | 111600 | 1658975520 | 11670 | 11670 | 11670 | 11670 | 21 |
| 471 | 20230714 | 111500 | 1658730450 | 11640 | 11640 | 11680 | 11640 | 19 |
| 472 | 20230714 | 111400 | 1658509140 | 11680 | 11640 | 11680 | 11630 | 573 |
| 473 | 20230714 | 111300 | 1651837900 | 11640 | 11650 | 11650 | 11640 | 587 |
| 474 | 20230714 | 111200 | 1645002920 | 11640 | 11690 | 11690 | 11640 | 1751 |
| 475 | 20230714 | 111100 | 1624574600 | 11700 | 11700 | 11700 | 11700 | 0 |
| 476 | 20230714 | 111000 | 1624574600 | 11700 | 11670 | 11700 | 11670 | 334 |
| 477 | 20230714 | 110900 | 1620672670 | 11670 | 11690 | 11690 | 11670 | 4009 |
| 478 | 20230714 | 110800 | 1573809570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 479 | 20230714 | 110700 | 1573809570 | 11700 | 11730 | 11730 | 11690 | 298 |
| 480 | 20230714 | 110600 | 1570324040 | 11710 | 11710 | 11710 | 11710 | 0 |
| 481 | 20230714 | 110500 | 1570324040 | 11710 | 11720 | 11830 | 11710 | 2836 |
| 482 | 20230714 | 110400 | 1536865160 | 11690 | 11700 | 11700 | 11690 | 800 |
| 483 | 20230714 | 110300 | 1527508070 | 11690 | 11690 | 11690 | 11690 | 665 |
| 484 | 20230714 | 110200 | 1519734220 | 11690 | 11730 | 11730 | 11690 | 1626 |
| 485 | 20230714 | 110100 | 1500711330 | 11730 | 11730 | 11730 | 11730 | 0 |
| 486 | 20230714 | 110000 | 1500711330 | 11730 | 11750 | 11750 | 11730 | 2410 |
| 487 | 20230714 | 105900 | 1472422100 | 11780 | 11780 | 11780 | 11780 | 0 |
| 488 | 20230714 | 105800 | 1472422100 | 11780 | 11780 | 11780 | 11780 | 0 |
| 489 | 20230714 | 105700 | 1472422100 | 11780 | 11780 | 11780 | 11780 | 0 |
| 490 | 20230714 | 105600 | 1472422100 | 11780 | 11780 | 11780 | 11780 | 2 |
| 491 | 20230714 | 105500 | 1472398540 | 11700 | 11750 | 11750 | 11700 | 1641 |
| 492 | 20230714 | 105400 | 1453174390 | 11780 | 11780 | 11780 | 11780 | 301 |
| 493 | 20230714 | 105300 | 1449628610 | 11780 | 11780 | 11780 | 11780 | 0 |
| 494 | 20230714 | 105200 | 1449628610 | 11780 | 11770 | 11780 | 11770 | 3274 |
| 495 | 20230714 | 105100 | 1411062810 | 11750 | 11750 | 11750 | 11750 | 0 |
| 496 | 20230714 | 105000 | 1411062810 | 11750 | 11740 | 11750 | 11740 | 254 |
| 497 | 20230714 | 104900 | 1408079850 | 11750 | 11750 | 11750 | 11750 | 0 |
| 498 | 20230714 | 104800 | 1408079850 | 11750 | 11770 | 11770 | 11750 | 580 |
| 499 | 20230714 | 104700 | 1401260300 | 11770 | 11770 | 11770 | 11770 | 39 |
| 500 | 20230714 | 104600 | 1400801270 | 11770 | 11780 | 11780 | 11770 | 61 |
| 501 | 20230714 | 104500 | 1400082880 | 11780 | 11780 | 11780 | 11780 | 4 |
| 502 | 20230714 | 104400 | 1400035760 | 11780 | 11790 | 11790 | 11780 | 171 |
| 503 | 20230714 | 104300 | 1398019780 | 11790 | 11790 | 11790 | 11790 | 0 |
| 504 | 20230714 | 104200 | 1398019780 | 11790 | 11790 | 11790 | 11790 | 85 |
| 505 | 20230714 | 104100 | 1397017630 | 11810 | 11810 | 11810 | 11800 | 558 |
| 506 | 20230714 | 104000 | 1390432870 | 11820 | 11820 | 11820 | 11820 | 25 |
| 507 | 20230714 | 103900 | 1390137370 | 11840 | 11830 | 11840 | 11820 | 312 |
| 508 | 20230714 | 103800 | 1386445420 | 11840 | 11840 | 11840 | 11840 | 100 |
| 509 | 20230714 | 103700 | 1385261420 | 11840 | 11840 | 11840 | 11840 | 3372 |
| 510 | 20230714 | 103600 | 1345336940 | 11850 | 11840 | 11850 | 11840 | 307 |
| 511 | 20230714 | 103500 | 1341700740 | 11840 | 11880 | 11880 | 11840 | 695 |
| 512 | 20230714 | 103400 | 1333455010 | 11870 | 11870 | 11870 | 11870 | 0 |
| 513 | 20230714 | 103300 | 1333455010 | 11870 | 11870 | 11870 | 11870 | 12567 |
| 514 | 20230714 | 103200 | 1184284720 | 11870 | 11870 | 11870 | 11860 | 1973 |
| 515 | 20230714 | 103100 | 1160865410 | 11880 | 11920 | 11920 | 11880 | 595 |
| 516 | 20230714 | 103000 | 1153784200 | 11940 | 11950 | 11950 | 11940 | 133 |
| 517 | 20230714 | 102900 | 1152196170 | 11950 | 11950 | 11950 | 11950 | 111 |
| 518 | 20230714 | 102800 | 1150869720 | 11950 | 11950 | 11950 | 11950 | 174 |
| 519 | 20230714 | 102700 | 1148790420 | 11950 | 11950 | 11950 | 11950 | 100 |
| 520 | 20230714 | 102600 | 1147595420 | 11950 | 11950 | 11950 | 11950 | 40 |
| 521 | 20230714 | 102500 | 1147117420 | 12000 | 12000 | 12000 | 12000 | 84 |
| 522 | 20230714 | 102400 | 1146109420 | 12010 | 12010 | 12010 | 12010 | 0 |
| 523 | 20230714 | 102300 | 1146109420 | 12010 | 12010 | 12010 | 12010 | 0 |
| 524 | 20230714 | 102200 | 1146109420 | 12010 | 12010 | 12010 | 11960 | 1021 |
| 525 | 20230714 | 102100 | 1133892280 | 12020 | 12020 | 12020 | 12020 | 0 |
| 526 | 20230714 | 102000 | 1133892280 | 12020 | 11970 | 12020 | 11970 | 546 |
| 527 | 20230714 | 101900 | 1127336970 | 11970 | 11970 | 11970 | 11970 | 2 |
| 528 | 20230714 | 101800 | 1127313030 | 11970 | 11970 | 11970 | 11970 | 998 |
| 529 | 20230714 | 101700 | 1115366970 | 12020 | 12020 | 12020 | 12020 | 9 |
| 530 | 20230714 | 101600 | 1115258790 | 12020 | 12020 | 12020 | 12020 | 85 |
| 531 | 20230714 | 101500 | 1114237090 | 12020 | 12000 | 12020 | 11990 | 117 |
| 532 | 20230714 | 101400 | 1112833710 | 12010 | 12040 | 12040 | 12010 | 145 |
| 533 | 20230714 | 101300 | 1111090610 | 12060 | 12000 | 12060 | 12000 | 2062 |
| 534 | 20230714 | 101200 | 1086344590 | 11870 | 11960 | 11990 | 11870 | 7296 |
| 535 | 20230714 | 101100 | 999615820 | 12000 | 12000 | 12000 | 12000 | 0 |
| 536 | 20230714 | 101000 | 999615820 | 12000 | 11980 | 12000 | 11970 | 2100 |
| 537 | 20230714 | 100900 | 974451450 | 11980 | 11930 | 11980 | 11930 | 583 |
| 538 | 20230714 | 100800 | 967476780 | 11950 | 11940 | 11950 | 11940 | 365 |
| 539 | 20230714 | 100700 | 963116210 | 11940 | 11940 | 11940 | 11940 | 1 |
| 540 | 20230714 | 100600 | 963104270 | 11940 | 11910 | 11940 | 11910 | 431 |
| 541 | 20230714 | 100500 | 957967040 | 11910 | 11910 | 11910 | 11910 | 0 |
| 542 | 20230714 | 100400 | 957967040 | 11910 | 11910 | 11910 | 11910 | 382 |
| 543 | 20230714 | 100300 | 953417420 | 11900 | 11870 | 11900 | 11870 | 7398 |
| 544 | 20230714 | 100200 | 865387340 | 11850 | 11850 | 11860 | 11850 | 318 |
| 545 | 20230714 | 100100 | 861617340 | 11850 | 11850 | 11850 | 11850 | 72 |
| 546 | 20230714 | 100000 | 860764140 | 11850 | 11840 | 11860 | 11840 | 141 |
| 547 | 20230714 | 095900 | 859092800 | 11840 | 11800 | 11840 | 11800 | 455 |
| 548 | 20230714 | 095800 | 853713880 | 11800 | 11800 | 11820 | 11800 | 231 |
| 549 | 20230714 | 095700 | 850986090 | 11800 | 11790 | 11800 | 11790 | 430 |
| 550 | 20230714 | 095600 | 845912860 | 11800 | 11770 | 11800 | 11770 | 2705 |
| 551 | 20230714 | 095500 | 814000550 | 11790 | 11790 | 11790 | 11780 | 37 |
| 552 | 20230714 | 095400 | 813564370 | 11790 | 11790 | 11790 | 11790 | 9 |
| 553 | 20230714 | 095300 | 813458260 | 11750 | 11770 | 11770 | 11750 | 669 |
| 554 | 20230714 | 095200 | 805592350 | 11760 | 11790 | 11790 | 11760 | 47 |
| 555 | 20230714 | 095100 | 805038940 | 11790 | 11750 | 11790 | 11750 | 1810 |
| 556 | 20230714 | 095000 | 783722950 | 11750 | 11710 | 11750 | 11710 | 507 |
| 557 | 20230714 | 094900 | 777770650 | 11740 | 11740 | 11740 | 11740 | 1 |
| 558 | 20230714 | 094800 | 777758910 | 11750 | 11690 | 11750 | 11690 | 1498 |
| 559 | 20230714 | 094700 | 760232510 | 11690 | 11690 | 11690 | 11690 | 180 |
| 560 | 20230714 | 094600 | 758128310 | 11690 | 11690 | 11690 | 11690 | 8 |
| 561 | 20230714 | 094500 | 758034790 | 11690 | 11660 | 11690 | 11660 | 2534 |
| 562 | 20230714 | 094400 | 728463850 | 11630 | 11610 | 11630 | 11610 | 1005 |
| 563 | 20230714 | 094300 | 716795700 | 11600 | 11610 | 11610 | 11600 | 5752 |
| 564 | 20230714 | 094200 | 650054830 | 11600 | 11620 | 11620 | 11600 | 3125 |
| 565 | 20230714 | 094100 | 613774520 | 11670 | 11670 | 11670 | 11620 | 729 |
| 566 | 20230714 | 094000 | 605292460 | 11640 | 11640 | 11650 | 11640 | 57 |
| 567 | 20230714 | 093900 | 604628950 | 11680 | 11680 | 11680 | 11680 | 262 |
| 568 | 20230714 | 093800 | 601568790 | 11680 | 11620 | 11680 | 11620 | 336 |
| 569 | 20230714 | 093700 | 597661170 | 11680 | 11670 | 11680 | 11620 | 1125 |
| 570 | 20230714 | 093600 | 584578550 | 11670 | 11620 | 11670 | 11610 | 952 |
| 571 | 20230714 | 093500 | 573508720 | 11620 | 11660 | 11660 | 11620 | 2684 |
| 572 | 20230714 | 093400 | 542297090 | 11650 | 11720 | 11730 | 11650 | 1572 |
| 573 | 20230714 | 093300 | 523965870 | 11690 | 11730 | 11730 | 11690 | 102 |
| 574 | 20230714 | 093200 | 522773240 | 11740 | 11730 | 11740 | 11730 | 1473 |
| 575 | 20230714 | 093100 | 505490290 | 11730 | 11700 | 11730 | 11680 | 1884 |
| 576 | 20230714 | 093000 | 483430020 | 11700 | 11710 | 11710 | 11700 | 1205 |
| 577 | 20230714 | 092900 | 469329070 | 11700 | 11710 | 11730 | 11700 | 694 |
| 578 | 20230714 | 092800 | 461203970 | 11710 | 11760 | 11760 | 11710 | 2285 |
| 579 | 20230714 | 092700 | 434392710 | 11770 | 11770 | 11770 | 11770 | 2 |
| 580 | 20230714 | 092600 | 434369170 | 11750 | 11790 | 11790 | 11750 | 542 |
| 581 | 20230714 | 092500 | 427992270 | 11790 | 11740 | 11790 | 11740 | 51 |
| 582 | 20230714 | 092400 | 427393480 | 11740 | 11730 | 11750 | 11730 | 760 |
| 583 | 20230714 | 092300 | 418475070 | 11730 | 11740 | 11740 | 11730 | 695 |
| 584 | 20230714 | 092200 | 410316500 | 11740 | 11750 | 11750 | 11730 | 401 |
| 585 | 20230714 | 092100 | 405608930 | 11740 | 11780 | 11780 | 11740 | 1990 |
| 586 | 20230714 | 092000 | 382198920 | 11780 | 11770 | 11780 | 11770 | 1734 |
| 587 | 20230714 | 091900 | 361788740 | 11770 | 11770 | 11770 | 11770 | 300 |
| 588 | 20230714 | 091800 | 358257740 | 11760 | 11770 | 11810 | 11760 | 2125 |
| 589 | 20230714 | 091700 | 333187590 | 11780 | 11830 | 11830 | 11780 | 1109 |
| 590 | 20230714 | 091600 | 320109370 | 11810 | 11830 | 11830 | 11810 | 105 |
| 591 | 20230714 | 091500 | 318867420 | 11860 | 11860 | 11860 | 11860 | 122 |
| 592 | 20230714 | 091400 | 317420500 | 11860 | 11810 | 11860 | 11810 | 284 |
| 593 | 20230714 | 091300 | 314058360 | 11810 | 11770 | 11820 | 11770 | 511 |
| 594 | 20230714 | 091200 | 308032860 | 11760 | 11710 | 11760 | 11710 | 287 |
| 595 | 20230714 | 091100 | 304660170 | 11760 | 11790 | 11800 | 11580 | 3644 |
| 596 | 20230714 | 091000 | 262030880 | 11800 | 11880 | 11880 | 11800 | 2639 |
| 597 | 20230714 | 090900 | 230780710 | 11880 | 11910 | 11910 | 11880 | 2116 |
| 598 | 20230714 | 090800 | 205597210 | 11910 | 11920 | 11920 | 11900 | 188 |
| 599 | 20230714 | 090700 | 203357370 | 11920 | 11980 | 11980 | 11920 | 4556 |
| 600 | 20230714 | 090600 | 148987400 | 11960 | 11990 | 11990 | 11960 | 2216 |
| 601 | 20230714 | 090500 | 122436970 | 12000 | 12000 | 12000 | 12000 | 206 |
| 602 | 20230714 | 090400 | 119964970 | 12000 | 12070 | 12070 | 11990 | 307 |
| 603 | 20230714 | 090300 | 116280960 | 11990 | 11980 | 12100 | 11980 | 695 |
| 604 | 20230714 | 090200 | 107917210 | 11980 | 11970 | 11980 | 11940 | 477 |
| 605 | 20230714 | 090100 | 102207680 | 11970 | 11960 | 11980 | 11930 | 1855 |
| 606 | 20230714 | 090000 | 80008320 | 11980 | 12000 | 12030 | 11980 | 6569 |