32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 3 | 20230713 | 190800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 4 | 20230713 | 190700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 5 | 20230713 | 190600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 6 | 20230713 | 190500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 7 | 20230713 | 190400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 8 | 20230713 | 190300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 9 | 20230713 | 190200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 10 | 20230713 | 190100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 11 | 20230713 | 190000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 12 | 20230713 | 185900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 13 | 20230713 | 185800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 14 | 20230713 | 185700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 15 | 20230713 | 185600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 16 | 20230713 | 185500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 17 | 20230713 | 185400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 18 | 20230713 | 185300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 19 | 20230713 | 185200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 20 | 20230713 | 185100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 21 | 20230713 | 185000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 22 | 20230713 | 184900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 23 | 20230713 | 184800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 24 | 20230713 | 184700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 25 | 20230713 | 184600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 26 | 20230713 | 184500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 27 | 20230713 | 184400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 28 | 20230713 | 184300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 29 | 20230713 | 184200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 30 | 20230713 | 184100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 31 | 20230713 | 184000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 32 | 20230713 | 183900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 33 | 20230713 | 183800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 34 | 20230713 | 183700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 35 | 20230713 | 183600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 36 | 20230713 | 183500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 37 | 20230713 | 183400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 38 | 20230713 | 183300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 39 | 20230713 | 183200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 40 | 20230713 | 183100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 41 | 20230713 | 183000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 42 | 20230713 | 182900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 43 | 20230713 | 182800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 44 | 20230713 | 182700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 45 | 20230713 | 182600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 46 | 20230713 | 182500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 47 | 20230713 | 182400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 48 | 20230713 | 182300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 49 | 20230713 | 182200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 50 | 20230713 | 182100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 51 | 20230713 | 182000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 52 | 20230713 | 181900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 53 | 20230713 | 181800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 54 | 20230713 | 181700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 55 | 20230713 | 181600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 56 | 20230713 | 181500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 57 | 20230713 | 181400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 58 | 20230713 | 181300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 59 | 20230713 | 181200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 60 | 20230713 | 181100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 61 | 20230713 | 181000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 62 | 20230713 | 180900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 63 | 20230713 | 180800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 64 | 20230713 | 180700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 65 | 20230713 | 180600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 66 | 20230713 | 180500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 67 | 20230713 | 180400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 68 | 20230713 | 180300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 69 | 20230713 | 180200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 70 | 20230713 | 180100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 71 | 20230713 | 180000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 72 | 20230713 | 175900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 73 | 20230713 | 175800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 74 | 20230713 | 175700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 75 | 20230713 | 175600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 76 | 20230713 | 175500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 77 | 20230713 | 175400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 78 | 20230713 | 175300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 79 | 20230713 | 175200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 80 | 20230713 | 175100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 81 | 20230713 | 175000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 82 | 20230713 | 174900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 83 | 20230713 | 174800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 84 | 20230713 | 174700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 85 | 20230713 | 174600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 86 | 20230713 | 174500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 87 | 20230713 | 174400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 88 | 20230713 | 174300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 89 | 20230713 | 174200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 90 | 20230713 | 174100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 91 | 20230713 | 174000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 92 | 20230713 | 173900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 93 | 20230713 | 173800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 94 | 20230713 | 173700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 95 | 20230713 | 173600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 96 | 20230713 | 173500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 97 | 20230713 | 173400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 98 | 20230713 | 173300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 99 | 20230713 | 173200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 100 | 20230713 | 173100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 101 | 20230713 | 173000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 102 | 20230713 | 172900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 103 | 20230713 | 172800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 104 | 20230713 | 172700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 105 | 20230713 | 172600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 106 | 20230713 | 172500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 107 | 20230713 | 172400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 108 | 20230713 | 172300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 109 | 20230713 | 172200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 110 | 20230713 | 172100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 111 | 20230713 | 172000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 112 | 20230713 | 171900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 113 | 20230713 | 171800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 114 | 20230713 | 171700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 115 | 20230713 | 171600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 116 | 20230713 | 171500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 117 | 20230713 | 171400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 118 | 20230713 | 171300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 119 | 20230713 | 171200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 120 | 20230713 | 171100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 121 | 20230713 | 171000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 122 | 20230713 | 170900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 123 | 20230713 | 170800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 124 | 20230713 | 170700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 125 | 20230713 | 170600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 126 | 20230713 | 170500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 127 | 20230713 | 170400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 128 | 20230713 | 170300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 129 | 20230713 | 170200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 130 | 20230713 | 170100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 131 | 20230713 | 170000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 132 | 20230713 | 165900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 133 | 20230713 | 165800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 134 | 20230713 | 165700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 135 | 20230713 | 165600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 136 | 20230713 | 165500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 137 | 20230713 | 165400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 138 | 20230713 | 165300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 139 | 20230713 | 165200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 140 | 20230713 | 165100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 141 | 20230713 | 165000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 142 | 20230713 | 164900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 143 | 20230713 | 164800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 144 | 20230713 | 164700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 145 | 20230713 | 164600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 146 | 20230713 | 164500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 147 | 20230713 | 164400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 148 | 20230713 | 164300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 149 | 20230713 | 164200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 150 | 20230713 | 164100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 151 | 20230713 | 164000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 152 | 20230713 | 163900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 153 | 20230713 | 163800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 154 | 20230713 | 163700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 155 | 20230713 | 163600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 156 | 20230713 | 163500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 157 | 20230713 | 163400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 158 | 20230713 | 163300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 159 | 20230713 | 163200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 160 | 20230713 | 163100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 161 | 20230713 | 163000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 162 | 20230713 | 162900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 163 | 20230713 | 162800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 164 | 20230713 | 162700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 165 | 20230713 | 162600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 166 | 20230713 | 162500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 167 | 20230713 | 162400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 168 | 20230713 | 162300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 169 | 20230713 | 162200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 170 | 20230713 | 162100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 171 | 20230713 | 162000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 172 | 20230713 | 161900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 173 | 20230713 | 161800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 174 | 20230713 | 161700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 175 | 20230713 | 161600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 176 | 20230713 | 161500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 177 | 20230713 | 161400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 178 | 20230713 | 161300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 179 | 20230713 | 161200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 180 | 20230713 | 161100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 181 | 20230713 | 161000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 182 | 20230713 | 160900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 183 | 20230713 | 160800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 184 | 20230713 | 160700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 185 | 20230713 | 160600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 186 | 20230713 | 160500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 187 | 20230713 | 160400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 188 | 20230713 | 160300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 189 | 20230713 | 160200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 190 | 20230713 | 160100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 191 | 20230713 | 160000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 192 | 20230713 | 155900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 193 | 20230713 | 155800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 194 | 20230713 | 155700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 195 | 20230713 | 155600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 196 | 20230713 | 155500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 197 | 20230713 | 155400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 198 | 20230713 | 155300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 199 | 20230713 | 155200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 200 | 20230713 | 155100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 201 | 20230713 | 155000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 202 | 20230713 | 154900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 203 | 20230713 | 154800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 204 | 20230713 | 154700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 205 | 20230713 | 154600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 206 | 20230713 | 154500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 207 | 20230713 | 154400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 208 | 20230713 | 154300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 209 | 20230713 | 154200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 210 | 20230713 | 154100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 211 | 20230713 | 154000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 212 | 20230713 | 153900 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 213 | 20230713 | 153800 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 214 | 20230713 | 153700 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 215 | 20230713 | 153600 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 216 | 20230713 | 153500 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 217 | 20230713 | 153400 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 218 | 20230713 | 153300 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 219 | 20230713 | 153200 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 220 | 20230713 | 153100 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 221 | 20230713 | 153000 | 3015476720 | 12950 | 12950 | 12950 | 12950 | 5148 |
| 222 | 20230713 | 152900 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 223 | 20230713 | 152800 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 224 | 20230713 | 152700 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 225 | 20230713 | 152600 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 226 | 20230713 | 152500 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 227 | 20230713 | 152400 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 228 | 20230713 | 152300 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 229 | 20230713 | 152200 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 230 | 20230713 | 152100 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 231 | 20230713 | 152000 | 2948810120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 232 | 20230713 | 151900 | 2948810120 | 12970 | 12970 | 12970 | 12960 | 752 |
| 233 | 20230713 | 151800 | 2939060540 | 12960 | 12970 | 12970 | 12960 | 307 |
| 234 | 20230713 | 151700 | 2935080220 | 12970 | 12970 | 12970 | 12960 | 231 |
| 235 | 20230713 | 151600 | 2932085550 | 12970 | 12970 | 12970 | 12970 | 1025 |
| 236 | 20230713 | 151500 | 2918791300 | 12970 | 12970 | 12970 | 12960 | 119 |
| 237 | 20230713 | 151400 | 2917247880 | 12970 | 12970 | 12970 | 12970 | 213 |
| 238 | 20230713 | 151300 | 2914485270 | 12970 | 12960 | 12970 | 12960 | 448 |
| 239 | 20230713 | 151200 | 2908679080 | 12960 | 12960 | 12960 | 12960 | 63 |
| 240 | 20230713 | 151100 | 2907862600 | 12960 | 12950 | 12960 | 12950 | 90 |
| 241 | 20230713 | 151000 | 2906696800 | 12970 | 12970 | 12970 | 12950 | 520 |
| 242 | 20230713 | 150900 | 2899962680 | 12970 | 12960 | 12970 | 12950 | 423 |
| 243 | 20230713 | 150800 | 2894480390 | 12960 | 12970 | 12970 | 12960 | 396 |
| 244 | 20230713 | 150700 | 2889345270 | 12970 | 12980 | 12980 | 12960 | 1455 |
| 245 | 20230713 | 150600 | 2870474740 | 12990 | 12980 | 12990 | 12970 | 48 |
| 246 | 20230713 | 150500 | 2869851660 | 12980 | 12990 | 12990 | 12980 | 142 |
| 247 | 20230713 | 150400 | 2868008270 | 12990 | 12990 | 12990 | 12990 | 0 |
| 248 | 20230713 | 150300 | 2868008270 | 12990 | 12990 | 12990 | 12990 | 24 |
| 249 | 20230713 | 150200 | 2867696510 | 12990 | 12990 | 12990 | 12990 | 40 |
| 250 | 20230713 | 150100 | 2867176910 | 12990 | 12990 | 12990 | 12990 | 1 |
| 251 | 20230713 | 150000 | 2867163920 | 12990 | 12990 | 12990 | 12980 | 280 |
| 252 | 20230713 | 145900 | 2863527720 | 12980 | 12990 | 12990 | 12980 | 123 |
| 253 | 20230713 | 145800 | 2861930620 | 12990 | 12980 | 12990 | 12980 | 265 |
| 254 | 20230713 | 145700 | 2858489850 | 12990 | 12980 | 12990 | 12980 | 696 |
| 255 | 20230713 | 145600 | 2849454220 | 12980 | 12980 | 12980 | 12980 | 231 |
| 256 | 20230713 | 145500 | 2846455840 | 12980 | 12980 | 12980 | 12980 | 0 |
| 257 | 20230713 | 145400 | 2846455840 | 12980 | 12980 | 12980 | 12980 | 11 |
| 258 | 20230713 | 145300 | 2846313060 | 12980 | 12970 | 12980 | 12970 | 33 |
| 259 | 20230713 | 145200 | 2845884920 | 12970 | 12980 | 12980 | 12970 | 11 |
| 260 | 20230713 | 145100 | 2845742150 | 12980 | 12970 | 12980 | 12970 | 130 |
| 261 | 20230713 | 145000 | 2844055750 | 12980 | 12980 | 12980 | 12980 | 12 |
| 262 | 20230713 | 144900 | 2843899990 | 12980 | 12980 | 12980 | 12980 | 6 |
| 263 | 20230713 | 144800 | 2843822110 | 12980 | 12980 | 12980 | 12980 | 315 |
| 264 | 20230713 | 144700 | 2839733410 | 12980 | 12980 | 12980 | 12980 | 72 |
| 265 | 20230713 | 144600 | 2838798850 | 12980 | 12990 | 12990 | 12980 | 122 |
| 266 | 20230713 | 144500 | 2837214790 | 12990 | 12980 | 12990 | 12980 | 810 |
| 267 | 20230713 | 144400 | 2826700040 | 12980 | 12980 | 12980 | 12980 | 100 |
| 268 | 20230713 | 144300 | 2825402040 | 12980 | 12980 | 12980 | 12980 | 306 |
| 269 | 20230713 | 144200 | 2821430160 | 12980 | 12970 | 12980 | 12970 | 525 |
| 270 | 20230713 | 144100 | 2814620900 | 12970 | 12970 | 12970 | 12970 | 393 |
| 271 | 20230713 | 144000 | 2809523690 | 12970 | 12960 | 12970 | 12960 | 218 |
| 272 | 20230713 | 143900 | 2806698400 | 12970 | 12960 | 12970 | 12960 | 243 |
| 273 | 20230713 | 143800 | 2803547300 | 12960 | 12960 | 12960 | 12960 | 1110 |
| 274 | 20230713 | 143700 | 2789161700 | 12950 | 12950 | 12950 | 12950 | 0 |
| 275 | 20230713 | 143600 | 2789161700 | 12950 | 12950 | 12950 | 12950 | 14 |
| 276 | 20230713 | 143500 | 2788980400 | 12950 | 12950 | 12950 | 12950 | 376 |
| 277 | 20230713 | 143400 | 2784111200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 278 | 20230713 | 143300 | 2784111200 | 12950 | 12950 | 12950 | 12950 | 350 |
| 279 | 20230713 | 143200 | 2779578700 | 12960 | 12960 | 12960 | 12960 | 1 |
| 280 | 20230713 | 143100 | 2779565740 | 12950 | 12950 | 12950 | 12950 | 36 |
| 281 | 20230713 | 143000 | 2779099540 | 12960 | 12960 | 12960 | 12960 | 0 |
| 282 | 20230713 | 142900 | 2779099540 | 12960 | 12950 | 12960 | 12950 | 23 |
| 283 | 20230713 | 142800 | 2778801680 | 12960 | 12960 | 12960 | 12960 | 222 |
| 284 | 20230713 | 142700 | 2775924560 | 12960 | 12960 | 12960 | 12960 | 1 |
| 285 | 20230713 | 142600 | 2775911600 | 12960 | 12970 | 12970 | 12960 | 3 |
| 286 | 20230713 | 142500 | 2775872700 | 12960 | 12960 | 12960 | 12960 | 13 |
| 287 | 20230713 | 142400 | 2775704220 | 12960 | 12960 | 12960 | 12960 | 0 |
| 288 | 20230713 | 142300 | 2775704220 | 12960 | 12960 | 12960 | 12960 | 296 |
| 289 | 20230713 | 142200 | 2771868060 | 12960 | 12960 | 12960 | 12960 | 0 |
| 290 | 20230713 | 142100 | 2771868060 | 12960 | 12960 | 12960 | 12960 | 4 |
| 291 | 20230713 | 142000 | 2771816220 | 12960 | 12960 | 12960 | 12960 | 100 |
| 292 | 20230713 | 141900 | 2770520220 | 12960 | 12960 | 12960 | 12960 | 427 |
| 293 | 20230713 | 141800 | 2764986300 | 12960 | 12960 | 12960 | 12960 | 577 |
| 294 | 20230713 | 141700 | 2757508380 | 12960 | 12960 | 12960 | 12960 | 0 |
| 295 | 20230713 | 141600 | 2757508380 | 12960 | 12960 | 12960 | 12960 | 777 |
| 296 | 20230713 | 141500 | 2747438460 | 12940 | 12950 | 12950 | 12940 | 1145 |
| 297 | 20230713 | 141400 | 2732611540 | 12940 | 12940 | 12940 | 12940 | 913 |
| 298 | 20230713 | 141300 | 2720797320 | 12940 | 12940 | 12940 | 12940 | 205 |
| 299 | 20230713 | 141200 | 2718144620 | 12940 | 12940 | 12950 | 12930 | 797 |
| 300 | 20230713 | 141100 | 2707834330 | 12940 | 12940 | 12940 | 12940 | 0 |
| 301 | 20230713 | 141000 | 2707834330 | 12940 | 12960 | 12960 | 12940 | 403 |
| 302 | 20230713 | 140900 | 2702617340 | 12940 | 12940 | 12940 | 12940 | 51 |
| 303 | 20230713 | 140800 | 2701957400 | 12960 | 12950 | 12960 | 12950 | 134 |
| 304 | 20230713 | 140700 | 2700222090 | 12960 | 12960 | 12960 | 12960 | 99 |
| 305 | 20230713 | 140600 | 2698939050 | 12950 | 12950 | 12950 | 12940 | 283 |
| 306 | 20230713 | 140500 | 2695274570 | 12950 | 12950 | 12950 | 12950 | 99 |
| 307 | 20230713 | 140400 | 2693992520 | 12950 | 12940 | 12950 | 12940 | 1336 |
| 308 | 20230713 | 140300 | 2676693320 | 12950 | 12950 | 12950 | 12950 | 6 |
| 309 | 20230713 | 140200 | 2676615620 | 12950 | 12950 | 12950 | 12950 | 5 |
| 310 | 20230713 | 140100 | 2676550870 | 12940 | 12940 | 12940 | 12940 | 1 |
| 311 | 20230713 | 140000 | 2676537930 | 12930 | 12940 | 12940 | 12930 | 886 |
| 312 | 20230713 | 135900 | 2665074090 | 12940 | 12940 | 12940 | 12940 | 67 |
| 313 | 20230713 | 135800 | 2664207110 | 12940 | 12940 | 12940 | 12930 | 423 |
| 314 | 20230713 | 135700 | 2658734950 | 12950 | 12950 | 12950 | 12950 | 1 |
| 315 | 20230713 | 135600 | 2658722000 | 12930 | 12940 | 12940 | 12930 | 1020 |
| 316 | 20230713 | 135500 | 2645530450 | 12940 | 12940 | 12940 | 12930 | 710 |
| 317 | 20230713 | 135400 | 2636344050 | 12940 | 12940 | 12940 | 12940 | 290 |
| 318 | 20230713 | 135300 | 2632591450 | 12940 | 12940 | 12940 | 12940 | 371 |
| 319 | 20230713 | 135200 | 2627790710 | 12940 | 12940 | 12940 | 12940 | 129 |
| 320 | 20230713 | 135100 | 2626121450 | 12940 | 12950 | 12950 | 12940 | 1147 |
| 321 | 20230713 | 135000 | 2611279260 | 12950 | 12950 | 12950 | 12950 | 32 |
| 322 | 20230713 | 134900 | 2610864860 | 12950 | 12950 | 12950 | 12950 | 76 |
| 323 | 20230713 | 134800 | 2609880660 | 12950 | 12960 | 12960 | 12930 | 3634 |
| 324 | 20230713 | 134700 | 2562837450 | 12960 | 12960 | 12960 | 12960 | 599 |
| 325 | 20230713 | 134600 | 2555074410 | 12960 | 12960 | 12960 | 12960 | 206 |
| 326 | 20230713 | 134500 | 2552404650 | 12950 | 12970 | 12970 | 12950 | 1070 |
| 327 | 20230713 | 134400 | 2538537550 | 12970 | 12970 | 12970 | 12970 | 60 |
| 328 | 20230713 | 134300 | 2537759350 | 12960 | 12960 | 12960 | 12960 | 80 |
| 329 | 20230713 | 134200 | 2536722550 | 12970 | 12960 | 12970 | 12960 | 218 |
| 330 | 20230713 | 134100 | 2533897090 | 12960 | 12960 | 12960 | 12960 | 5 |
| 331 | 20230713 | 134000 | 2533832290 | 12970 | 12960 | 12970 | 12960 | 517 |
| 332 | 20230713 | 133900 | 2527131950 | 12960 | 12960 | 12960 | 12960 | 10 |
| 333 | 20230713 | 133800 | 2527002350 | 12960 | 12980 | 12980 | 12960 | 1966 |
| 334 | 20230713 | 133700 | 2501511980 | 12970 | 12980 | 12980 | 12970 | 3 |
| 335 | 20230713 | 133600 | 2501473050 | 12980 | 12980 | 12980 | 12980 | 52 |
| 336 | 20230713 | 133500 | 2500798090 | 12980 | 12980 | 12980 | 12980 | 0 |
| 337 | 20230713 | 133400 | 2500798090 | 12980 | 12980 | 12980 | 12970 | 133 |
| 338 | 20230713 | 133300 | 2499073000 | 12980 | 12980 | 12990 | 12980 | 467 |
| 339 | 20230713 | 133200 | 2493011270 | 12990 | 12990 | 12990 | 12990 | 65 |
| 340 | 20230713 | 133100 | 2492166920 | 12990 | 12990 | 12990 | 12990 | 248 |
| 341 | 20230713 | 133000 | 2488945400 | 12990 | 12980 | 12990 | 12980 | 3 |
| 342 | 20230713 | 132900 | 2488906450 | 12980 | 12990 | 12990 | 12980 | 60 |
| 343 | 20230713 | 132800 | 2488127190 | 12990 | 12990 | 12990 | 12990 | 149 |
| 344 | 20230713 | 132700 | 2486191680 | 13000 | 13000 | 13000 | 13000 | 2 |
| 345 | 20230713 | 132600 | 2486165680 | 12990 | 12990 | 12990 | 12990 | 537 |
| 346 | 20230713 | 132500 | 2479190050 | 12980 | 12990 | 12990 | 12980 | 200 |
| 347 | 20230713 | 132400 | 2476593600 | 12990 | 12990 | 12990 | 12990 | 59 |
| 348 | 20230713 | 132300 | 2475827190 | 12990 | 12990 | 12990 | 12990 | 262 |
| 349 | 20230713 | 132200 | 2472423810 | 12990 | 12990 | 12990 | 12980 | 838 |
| 350 | 20230713 | 132100 | 2461539710 | 12980 | 12980 | 12980 | 12980 | 51 |
| 351 | 20230713 | 132000 | 2460877730 | 12980 | 12980 | 12980 | 12980 | 0 |
| 352 | 20230713 | 131900 | 2460877730 | 12980 | 12980 | 12980 | 12980 | 177 |
| 353 | 20230713 | 131800 | 2458580270 | 12990 | 12990 | 12990 | 12990 | 0 |
| 354 | 20230713 | 131700 | 2458580270 | 12990 | 12990 | 12990 | 12990 | 1 |
| 355 | 20230713 | 131600 | 2458567280 | 12980 | 12980 | 12980 | 12980 | 6 |
| 356 | 20230713 | 131500 | 2458489400 | 12980 | 12970 | 12980 | 12970 | 27 |
| 357 | 20230713 | 131400 | 2458139110 | 12980 | 12980 | 12980 | 12980 | 0 |
| 358 | 20230713 | 131300 | 2458139110 | 12980 | 12980 | 12980 | 12980 | 287 |
| 359 | 20230713 | 131200 | 2454413850 | 12980 | 12980 | 12980 | 12970 | 190 |
| 360 | 20230713 | 131100 | 2451948380 | 12990 | 12990 | 12990 | 12980 | 160 |
| 361 | 20230713 | 131000 | 2449869990 | 12990 | 12990 | 12990 | 12980 | 355 |
| 362 | 20230713 | 130900 | 2445260540 | 12990 | 12980 | 12990 | 12980 | 265 |
| 363 | 20230713 | 130800 | 2441819190 | 12980 | 12970 | 12980 | 12970 | 1162 |
| 364 | 20230713 | 130700 | 2426746110 | 12970 | 12970 | 12970 | 12970 | 0 |
| 365 | 20230713 | 130600 | 2426746110 | 12970 | 12970 | 12970 | 12970 | 1 |
| 366 | 20230713 | 130500 | 2426733140 | 12970 | 12970 | 12970 | 12970 | 11 |
| 367 | 20230713 | 130400 | 2426590470 | 12960 | 12970 | 12970 | 12960 | 40 |
| 368 | 20230713 | 130300 | 2426071770 | 12970 | 12960 | 12970 | 12960 | 269 |
| 369 | 20230713 | 130200 | 2422583340 | 12970 | 12970 | 12970 | 12970 | 50 |
| 370 | 20230713 | 130100 | 2421934840 | 12970 | 12970 | 12970 | 12970 | 50 |
| 371 | 20230713 | 130000 | 2421286340 | 12960 | 12960 | 12960 | 12960 | 1 |
| 372 | 20230713 | 125900 | 2421273380 | 12970 | 12970 | 12970 | 12950 | 28 |
| 373 | 20230713 | 125800 | 2420910540 | 12970 | 12960 | 12970 | 12950 | 91 |
| 374 | 20230713 | 125700 | 2419731280 | 12960 | 12960 | 12960 | 12960 | 106 |
| 375 | 20230713 | 125600 | 2418357520 | 12960 | 12960 | 12960 | 12960 | 173 |
| 376 | 20230713 | 125500 | 2416115440 | 12970 | 12970 | 12970 | 12970 | 2 |
| 377 | 20230713 | 125400 | 2416089500 | 12970 | 12970 | 12970 | 12960 | 1039 |
| 378 | 20230713 | 125300 | 2402615710 | 12970 | 12970 | 12970 | 12960 | 997 |
| 379 | 20230713 | 125200 | 2389688740 | 12960 | 12960 | 12960 | 12960 | 0 |
| 380 | 20230713 | 125100 | 2389688740 | 12960 | 12960 | 12960 | 12960 | 0 |
| 381 | 20230713 | 125000 | 2389688740 | 12960 | 12960 | 12960 | 12960 | 17 |
| 382 | 20230713 | 124900 | 2389468420 | 12960 | 12970 | 12980 | 12960 | 264 |
| 383 | 20230713 | 124800 | 2386046760 | 12970 | 12970 | 12970 | 12970 | 39 |
| 384 | 20230713 | 124700 | 2385540930 | 12970 | 12980 | 12980 | 12970 | 185 |
| 385 | 20230713 | 124600 | 2383140390 | 12980 | 12970 | 12980 | 12950 | 289 |
| 386 | 20230713 | 124500 | 2379391540 | 12970 | 12950 | 12970 | 12950 | 542 |
| 387 | 20230713 | 124400 | 2372363890 | 12950 | 12950 | 12950 | 12950 | 469 |
| 388 | 20230713 | 124300 | 2366290340 | 12950 | 12950 | 12950 | 12950 | 5 |
| 389 | 20230713 | 124200 | 2366225590 | 12950 | 12950 | 12950 | 12950 | 122 |
| 390 | 20230713 | 124100 | 2364645690 | 12940 | 12950 | 12950 | 12940 | 373 |
| 391 | 20230713 | 124000 | 2359815460 | 12960 | 12960 | 12960 | 12960 | 132 |
| 392 | 20230713 | 123900 | 2358104740 | 12950 | 12950 | 12950 | 12950 | 201 |
| 393 | 20230713 | 123800 | 2355501790 | 12960 | 12980 | 12980 | 12960 | 267 |
| 394 | 20230713 | 123700 | 2352041450 | 12960 | 12970 | 12970 | 12950 | 190 |
| 395 | 20230713 | 123600 | 2349578730 | 12970 | 12950 | 12970 | 12950 | 272 |
| 396 | 20230713 | 123500 | 2346056310 | 12950 | 12950 | 12950 | 12950 | 9 |
| 397 | 20230713 | 123400 | 2345939760 | 12950 | 12950 | 12950 | 12950 | 2 |
| 398 | 20230713 | 123300 | 2345913860 | 12950 | 12950 | 12950 | 12950 | 295 |
| 399 | 20230713 | 123200 | 2342093610 | 12940 | 12940 | 12940 | 12940 | 4 |
| 400 | 20230713 | 123100 | 2342041850 | 12950 | 12950 | 12950 | 12950 | 386 |
| 401 | 20230713 | 123000 | 2337043150 | 12950 | 12920 | 12950 | 12920 | 102 |
| 402 | 20230713 | 122900 | 2335725280 | 12920 | 12950 | 12950 | 12920 | 3235 |
| 403 | 20230713 | 122800 | 2293887220 | 12950 | 12960 | 12960 | 12940 | 5208 |
| 404 | 20230713 | 122700 | 2226421050 | 12960 | 12960 | 12970 | 12960 | 325 |
| 405 | 20230713 | 122600 | 2222208050 | 12960 | 12960 | 12960 | 12960 | 141 |
| 406 | 20230713 | 122500 | 2220380690 | 12960 | 12960 | 12960 | 12960 | 100 |
| 407 | 20230713 | 122400 | 2219084690 | 12980 | 12970 | 12980 | 12970 | 3 |
| 408 | 20230713 | 122300 | 2219045770 | 12960 | 12960 | 12960 | 12960 | 0 |
| 409 | 20230713 | 122200 | 2219045770 | 12960 | 12960 | 12960 | 12960 | 0 |
| 410 | 20230713 | 122100 | 2219045770 | 12960 | 12960 | 12960 | 12960 | 0 |
| 411 | 20230713 | 122000 | 2219045770 | 12960 | 12960 | 12960 | 12960 | 259 |
| 412 | 20230713 | 121900 | 2215689130 | 12960 | 12960 | 12960 | 12960 | 189 |
| 413 | 20230713 | 121800 | 2213239690 | 12960 | 12960 | 12960 | 12960 | 3 |
| 414 | 20230713 | 121700 | 2213200810 | 12960 | 12960 | 12960 | 12960 | 1 |
| 415 | 20230713 | 121600 | 2213187850 | 12950 | 12980 | 12980 | 12950 | 1955 |
| 416 | 20230713 | 121500 | 2187843150 | 13000 | 12990 | 13000 | 12990 | 118 |
| 417 | 20230713 | 121400 | 2186310170 | 12990 | 12990 | 12990 | 12990 | 289 |
| 418 | 20230713 | 121300 | 2182556060 | 12980 | 12990 | 12990 | 12980 | 122 |
| 419 | 20230713 | 121200 | 2180972490 | 12960 | 12960 | 12960 | 12960 | 0 |
| 420 | 20230713 | 121100 | 2180972490 | 12960 | 12960 | 12960 | 12950 | 109 |
| 421 | 20230713 | 121000 | 2179559860 | 12960 | 12950 | 12960 | 12950 | 855 |
| 422 | 20230713 | 120900 | 2168479560 | 12950 | 12960 | 12960 | 12950 | 1067 |
| 423 | 20230713 | 120800 | 2154661870 | 12950 | 12980 | 12980 | 12950 | 2074 |
| 424 | 20230713 | 120700 | 2127782340 | 12980 | 12980 | 12990 | 12980 | 130 |
| 425 | 20230713 | 120600 | 2126094920 | 12980 | 12980 | 12980 | 12980 | 412 |
| 426 | 20230713 | 120500 | 2120747160 | 12980 | 12980 | 12980 | 12980 | 2 |
| 427 | 20230713 | 120400 | 2120721200 | 12970 | 12970 | 12970 | 12970 | 34 |
| 428 | 20230713 | 120300 | 2120280220 | 12970 | 12970 | 12970 | 12970 | 237 |
| 429 | 20230713 | 120200 | 2117206330 | 12970 | 12960 | 12970 | 12960 | 206 |
| 430 | 20230713 | 120100 | 2114536260 | 12960 | 12960 | 12970 | 12960 | 212 |
| 431 | 20230713 | 120000 | 2111788630 | 12960 | 12970 | 12970 | 12940 | 1987 |
| 432 | 20230713 | 115900 | 2086051230 | 12970 | 13010 | 13010 | 12970 | 3633 |
| 433 | 20230713 | 115800 | 2038865570 | 13020 | 13010 | 13020 | 13010 | 486 |
| 434 | 20230713 | 115700 | 2032542590 | 13010 | 13010 | 13010 | 13010 | 151 |
| 435 | 20230713 | 115600 | 2030578080 | 13010 | 13010 | 13010 | 13010 | 103 |
| 436 | 20230713 | 115500 | 2029238050 | 13010 | 13010 | 13020 | 13000 | 1315 |
| 437 | 20230713 | 115400 | 2012137390 | 13020 | 13010 | 13020 | 13000 | 484 |
| 438 | 20230713 | 115300 | 2005842000 | 13020 | 13030 | 13030 | 13010 | 2706 |
| 439 | 20230713 | 115200 | 1970618400 | 13060 | 13040 | 13060 | 13040 | 18 |
| 440 | 20230713 | 115100 | 1970383640 | 13030 | 13030 | 13030 | 13030 | 0 |
| 441 | 20230713 | 115000 | 1970383640 | 13030 | 13030 | 13030 | 13030 | 0 |
| 442 | 20230713 | 114900 | 1970383640 | 13030 | 13050 | 13050 | 13030 | 602 |
| 443 | 20230713 | 114800 | 1962528590 | 13070 | 13070 | 13070 | 13040 | 1998 |
| 444 | 20230713 | 114700 | 1936450370 | 13050 | 13050 | 13050 | 13050 | 0 |
| 445 | 20230713 | 114600 | 1936450370 | 13050 | 13060 | 13060 | 13050 | 1564 |
| 446 | 20230713 | 114500 | 1916030090 | 13060 | 13060 | 13060 | 13060 | 11 |
| 447 | 20230713 | 114400 | 1915886430 | 13060 | 13060 | 13060 | 13060 | 0 |
| 448 | 20230713 | 114300 | 1915886430 | 13060 | 13060 | 13060 | 13060 | 0 |
| 449 | 20230713 | 114200 | 1915886430 | 13060 | 13060 | 13060 | 13060 | 0 |
| 450 | 20230713 | 114100 | 1915886430 | 13060 | 13060 | 13060 | 13060 | 1 |
| 451 | 20230713 | 114000 | 1915873370 | 13060 | 13060 | 13060 | 13060 | 1 |
| 452 | 20230713 | 113900 | 1915860310 | 13040 | 13040 | 13040 | 13040 | 483 |
| 453 | 20230713 | 113800 | 1909561990 | 13040 | 13040 | 13040 | 13040 | 1 |
| 454 | 20230713 | 113700 | 1909548950 | 13040 | 13040 | 13040 | 13020 | 1513 |
| 455 | 20230713 | 113600 | 1889835610 | 13040 | 13040 | 13040 | 13040 | 0 |
| 456 | 20230713 | 113500 | 1889835610 | 13040 | 13050 | 13050 | 13040 | 607 |
| 457 | 20230713 | 113400 | 1881916400 | 13060 | 13060 | 13060 | 13060 | 70 |
| 458 | 20230713 | 113300 | 1881002200 | 13060 | 13060 | 13060 | 13060 | 541 |
| 459 | 20230713 | 113200 | 1873936740 | 13060 | 13060 | 13060 | 13060 | 600 |
| 460 | 20230713 | 113100 | 1866100740 | 13060 | 13080 | 13080 | 13060 | 1449 |
| 461 | 20230713 | 113000 | 1847156580 | 13070 | 13070 | 13070 | 13070 | 29 |
| 462 | 20230713 | 112900 | 1846777550 | 13070 | 13070 | 13070 | 13070 | 477 |
| 463 | 20230713 | 112800 | 1840543160 | 13070 | 13070 | 13070 | 13060 | 143 |
| 464 | 20230713 | 112700 | 1838675550 | 13070 | 13070 | 13070 | 13070 | 6 |
| 465 | 20230713 | 112600 | 1838597130 | 13070 | 13060 | 13070 | 13060 | 419 |
| 466 | 20230713 | 112500 | 1833124970 | 13050 | 13060 | 13060 | 13050 | 152 |
| 467 | 20230713 | 112400 | 1831140850 | 13060 | 13060 | 13060 | 13060 | 154 |
| 468 | 20230713 | 112300 | 1829129610 | 13060 | 13060 | 13060 | 13060 | 28 |
| 469 | 20230713 | 112200 | 1828763930 | 13070 | 13060 | 13070 | 13060 | 232 |
| 470 | 20230713 | 112100 | 1825733200 | 13060 | 13050 | 13070 | 13050 | 554 |
| 471 | 20230713 | 112000 | 1818493420 | 13050 | 13050 | 13050 | 13050 | 51 |
| 472 | 20230713 | 111900 | 1817827870 | 13070 | 13070 | 13070 | 13050 | 3045 |
| 473 | 20230713 | 111800 | 1778067400 | 13090 | 13070 | 13090 | 13070 | 202 |
| 474 | 20230713 | 111700 | 1775427240 | 13070 | 13060 | 13070 | 13060 | 818 |
| 475 | 20230713 | 111600 | 1764741360 | 13050 | 13050 | 13050 | 13050 | 758 |
| 476 | 20230713 | 111500 | 1754849460 | 13040 | 13050 | 13050 | 13040 | 517 |
| 477 | 20230713 | 111400 | 1748103630 | 13050 | 13050 | 13050 | 13050 | 202 |
| 478 | 20230713 | 111300 | 1745467530 | 13040 | 13030 | 13040 | 13030 | 1126 |
| 479 | 20230713 | 111200 | 1730790120 | 13030 | 13090 | 13090 | 13030 | 4348 |
| 480 | 20230713 | 111100 | 1674055600 | 13090 | 13080 | 13090 | 13060 | 1599 |
| 481 | 20230713 | 111000 | 1653150360 | 13110 | 13100 | 13120 | 13080 | 3175 |
| 482 | 20230713 | 110900 | 1611564100 | 13110 | 13120 | 13120 | 13110 | 551 |
| 483 | 20230713 | 110800 | 1604340420 | 13120 | 13120 | 13120 | 13120 | 6 |
| 484 | 20230713 | 110700 | 1604261700 | 13110 | 13110 | 13110 | 13110 | 118 |
| 485 | 20230713 | 110600 | 1602714720 | 13110 | 13120 | 13120 | 13110 | 169 |
| 486 | 20230713 | 110500 | 1600499120 | 13120 | 13100 | 13120 | 13100 | 549 |
| 487 | 20230713 | 110400 | 1593299840 | 13100 | 13100 | 13110 | 13090 | 1157 |
| 488 | 20230713 | 110300 | 1578139150 | 13100 | 13110 | 13110 | 13100 | 502 |
| 489 | 20230713 | 110200 | 1571559930 | 13110 | 13110 | 13110 | 13110 | 0 |
| 490 | 20230713 | 110100 | 1571559930 | 13110 | 13110 | 13110 | 13110 | 100 |
| 491 | 20230713 | 110000 | 1570248930 | 13100 | 13100 | 13100 | 13100 | 0 |
| 492 | 20230713 | 105900 | 1570248930 | 13100 | 13130 | 13130 | 13100 | 1550 |
| 493 | 20230713 | 105800 | 1549934290 | 13130 | 13130 | 13130 | 13100 | 1160 |
| 494 | 20230713 | 105700 | 1534727180 | 13130 | 13120 | 13130 | 13120 | 319 |
| 495 | 20230713 | 105600 | 1530538730 | 13120 | 13130 | 13130 | 13120 | 210 |
| 496 | 20230713 | 105500 | 1527782230 | 13130 | 13130 | 13130 | 13130 | 100 |
| 497 | 20230713 | 105400 | 1526469230 | 13130 | 13140 | 13140 | 13130 | 74 |
| 498 | 20230713 | 105300 | 1525497580 | 13130 | 13140 | 13140 | 13130 | 221 |
| 499 | 20230713 | 105200 | 1522595840 | 13140 | 13140 | 13140 | 13140 | 573 |
| 500 | 20230713 | 105100 | 1515066620 | 13150 | 13150 | 13150 | 13150 | 6 |
| 501 | 20230713 | 105000 | 1514987720 | 13160 | 13160 | 13160 | 13150 | 119 |
| 502 | 20230713 | 104900 | 1513422850 | 13160 | 13160 | 13160 | 13150 | 175 |
| 503 | 20230713 | 104800 | 1511120850 | 13160 | 13150 | 13160 | 13150 | 837 |
| 504 | 20230713 | 104700 | 1500113800 | 13160 | 13140 | 13160 | 13140 | 812 |
| 505 | 20230713 | 104600 | 1489435660 | 13140 | 13110 | 13140 | 13110 | 1408 |
| 506 | 20230713 | 104500 | 1470962870 | 13090 | 13090 | 13090 | 13090 | 0 |
| 507 | 20230713 | 104400 | 1470962870 | 13090 | 13090 | 13090 | 13090 | 2 |
| 508 | 20230713 | 104300 | 1470936690 | 13090 | 13100 | 13100 | 13090 | 57 |
| 509 | 20230713 | 104200 | 1470190290 | 13100 | 13100 | 13100 | 13100 | 205 |
| 510 | 20230713 | 104100 | 1467504790 | 13090 | 13110 | 13110 | 13090 | 55 |
| 511 | 20230713 | 104000 | 1466784800 | 13090 | 13090 | 13110 | 13090 | 258 |
| 512 | 20230713 | 103900 | 1463406350 | 13080 | 13100 | 13110 | 13080 | 677 |
| 513 | 20230713 | 103800 | 1454540590 | 13100 | 13100 | 13100 | 13100 | 6 |
| 514 | 20230713 | 103700 | 1454461990 | 13100 | 13100 | 13100 | 13100 | 545 |
| 515 | 20230713 | 103600 | 1447322490 | 13110 | 13120 | 13120 | 13110 | 131 |
| 516 | 20230713 | 103500 | 1445605070 | 13110 | 13100 | 13110 | 13100 | 59 |
| 517 | 20230713 | 103400 | 1444832090 | 13110 | 13110 | 13110 | 13110 | 502 |
| 518 | 20230713 | 103300 | 1438250870 | 13090 | 13100 | 13100 | 13090 | 306 |
| 519 | 20230713 | 103200 | 1434243510 | 13100 | 13100 | 13100 | 13100 | 795 |
| 520 | 20230713 | 103100 | 1423829010 | 13090 | 13090 | 13090 | 13090 | 70 |
| 521 | 20230713 | 103000 | 1422912710 | 13080 | 13080 | 13080 | 13080 | 39 |
| 522 | 20230713 | 102900 | 1422402590 | 13080 | 13090 | 13090 | 13080 | 128 |
| 523 | 20230713 | 102800 | 1420728070 | 13080 | 13070 | 13090 | 13070 | 334 |
| 524 | 20230713 | 102700 | 1416358230 | 13070 | 13070 | 13090 | 13070 | 1088 |
| 525 | 20230713 | 102600 | 1402137990 | 13080 | 13070 | 13100 | 13070 | 112 |
| 526 | 20230713 | 102500 | 1400673840 | 13080 | 13080 | 13090 | 13080 | 301 |
| 527 | 20230713 | 102400 | 1396735070 | 13080 | 13090 | 13090 | 13080 | 554 |
| 528 | 20230713 | 102300 | 1389487460 | 13080 | 13100 | 13110 | 13080 | 1509 |
| 529 | 20230713 | 102200 | 1369734690 | 13100 | 13110 | 13110 | 13100 | 175 |
| 530 | 20230713 | 102100 | 1367441430 | 13110 | 13120 | 13120 | 13110 | 594 |
| 531 | 20230713 | 102000 | 1359651480 | 13120 | 13110 | 13120 | 13110 | 248 |
| 532 | 20230713 | 101900 | 1356398660 | 13120 | 13120 | 13120 | 13110 | 174 |
| 533 | 20230713 | 101800 | 1354116380 | 13120 | 13110 | 13120 | 13110 | 201 |
| 534 | 20230713 | 101700 | 1351480340 | 13110 | 13110 | 13120 | 13110 | 361 |
| 535 | 20230713 | 101600 | 1346746630 | 13110 | 13110 | 13110 | 13110 | 305 |
| 536 | 20230713 | 101500 | 1342748080 | 13090 | 13100 | 13100 | 13090 | 271 |
| 537 | 20230713 | 101400 | 1339198680 | 13090 | 13140 | 13140 | 13090 | 2346 |
| 538 | 20230713 | 101300 | 1308428630 | 13150 | 13150 | 13150 | 13150 | 75 |
| 539 | 20230713 | 101200 | 1307442380 | 13150 | 13150 | 13150 | 13150 | 99 |
| 540 | 20230713 | 101100 | 1306140530 | 13150 | 13160 | 13170 | 13150 | 805 |
| 541 | 20230713 | 101000 | 1295552310 | 13160 | 13150 | 13160 | 13150 | 284 |
| 542 | 20230713 | 100900 | 1291816690 | 13150 | 13140 | 13150 | 13140 | 35 |
| 543 | 20230713 | 100800 | 1291356490 | 13140 | 13140 | 13150 | 13140 | 925 |
| 544 | 20230713 | 100700 | 1279195490 | 13140 | 13140 | 13140 | 13140 | 121 |
| 545 | 20230713 | 100600 | 1277605550 | 13150 | 13150 | 13150 | 13150 | 2 |
| 546 | 20230713 | 100500 | 1277579250 | 13130 | 13130 | 13130 | 13130 | 0 |
| 547 | 20230713 | 100400 | 1277579250 | 13130 | 13150 | 13150 | 13130 | 125 |
| 548 | 20230713 | 100300 | 1275935880 | 13130 | 13130 | 13130 | 13130 | 3 |
| 549 | 20230713 | 100200 | 1275896490 | 13130 | 13140 | 13140 | 13130 | 226 |
| 550 | 20230713 | 100100 | 1272927930 | 13140 | 13140 | 13160 | 13140 | 552 |
| 551 | 20230713 | 100000 | 1265672350 | 13140 | 13150 | 13160 | 13130 | 157 |
| 552 | 20230713 | 095900 | 1263607930 | 13130 | 13150 | 13190 | 13120 | 1111 |
| 553 | 20230713 | 095800 | 1248971640 | 13150 | 13110 | 13150 | 13110 | 991 |
| 554 | 20230713 | 095700 | 1235965840 | 13110 | 13140 | 13150 | 13110 | 1431 |
| 555 | 20230713 | 095600 | 1217184810 | 13140 | 13160 | 13160 | 13140 | 272 |
| 556 | 20230713 | 095500 | 1213608270 | 13150 | 13170 | 13170 | 13150 | 871 |
| 557 | 20230713 | 095400 | 1202144890 | 13160 | 13180 | 13180 | 13160 | 675 |
| 558 | 20230713 | 095300 | 1193250450 | 13180 | 13170 | 13190 | 13170 | 2060 |
| 559 | 20230713 | 095200 | 1166099140 | 13170 | 13160 | 13170 | 13160 | 667 |
| 560 | 20230713 | 095100 | 1157315580 | 13160 | 13170 | 13170 | 13150 | 617 |
| 561 | 20230713 | 095000 | 1149195810 | 13170 | 13150 | 13170 | 13130 | 2841 |
| 562 | 20230713 | 094900 | 1111808870 | 13150 | 13170 | 13170 | 13150 | 1013 |
| 563 | 20230713 | 094800 | 1098487700 | 13160 | 13120 | 13200 | 13120 | 15928 |
| 564 | 20230713 | 094700 | 888851360 | 13120 | 13120 | 13130 | 13120 | 703 |
| 565 | 20230713 | 094600 | 879626190 | 13120 | 13090 | 13120 | 13090 | 871 |
| 566 | 20230713 | 094500 | 868201830 | 13110 | 13100 | 13110 | 13090 | 55 |
| 567 | 20230713 | 094400 | 867481170 | 13100 | 13100 | 13100 | 13090 | 320 |
| 568 | 20230713 | 094300 | 863289190 | 13090 | 13090 | 13100 | 13080 | 505 |
| 569 | 20230713 | 094200 | 856676660 | 13080 | 13090 | 13100 | 13080 | 436 |
| 570 | 20230713 | 094100 | 850969830 | 13080 | 13070 | 13090 | 13050 | 866 |
| 571 | 20230713 | 094000 | 839654170 | 13070 | 13050 | 13070 | 13050 | 512 |
| 572 | 20230713 | 093900 | 832968650 | 13050 | 13050 | 13050 | 13040 | 452 |
| 573 | 20230713 | 093800 | 827071120 | 13050 | 13050 | 13050 | 13040 | 17 |
| 574 | 20230713 | 093700 | 826849280 | 13040 | 13040 | 13040 | 13040 | 38 |
| 575 | 20230713 | 093600 | 826353760 | 13050 | 13060 | 13060 | 13030 | 691 |
| 576 | 20230713 | 093500 | 817342870 | 13050 | 13030 | 13060 | 13030 | 759 |
| 577 | 20230713 | 093400 | 807443560 | 13030 | 13070 | 13070 | 13020 | 1737 |
| 578 | 20230713 | 093300 | 784805480 | 13070 | 13070 | 13070 | 13050 | 135 |
| 579 | 20230713 | 093200 | 783043080 | 13050 | 13070 | 13070 | 13050 | 373 |
| 580 | 20230713 | 093100 | 778174320 | 13060 | 13100 | 13100 | 13060 | 771 |
| 581 | 20230713 | 093000 | 768099500 | 13070 | 13130 | 13130 | 13070 | 2889 |
| 582 | 20230713 | 092900 | 730279190 | 13120 | 13140 | 13140 | 13120 | 505 |
| 583 | 20230713 | 092800 | 723648380 | 13140 | 13120 | 13140 | 13120 | 587 |
| 584 | 20230713 | 092700 | 715941070 | 13120 | 13110 | 13130 | 13110 | 562 |
| 585 | 20230713 | 092600 | 708569350 | 13130 | 13140 | 13150 | 13120 | 905 |
| 586 | 20230713 | 092500 | 696690660 | 13130 | 13150 | 13150 | 13120 | 1423 |
| 587 | 20230713 | 092400 | 678000370 | 13140 | 13150 | 13170 | 13130 | 4206 |
| 588 | 20230713 | 092300 | 622672540 | 13150 | 13150 | 13150 | 13140 | 1884 |
| 589 | 20230713 | 092200 | 597903060 | 13150 | 13150 | 13150 | 13140 | 1201 |
| 590 | 20230713 | 092100 | 582119870 | 13140 | 13110 | 13180 | 13110 | 11900 |
| 591 | 20230713 | 092000 | 425767670 | 13100 | 13070 | 13100 | 13070 | 3983 |
| 592 | 20230713 | 091900 | 373637490 | 13060 | 13060 | 13060 | 13060 | 119 |
| 593 | 20230713 | 091800 | 372083350 | 13040 | 13050 | 13060 | 13040 | 512 |
| 594 | 20230713 | 091700 | 365399180 | 13060 | 13100 | 13100 | 13060 | 1279 |
| 595 | 20230713 | 091600 | 348657360 | 13100 | 13070 | 13100 | 13070 | 2449 |
| 596 | 20230713 | 091500 | 316616590 | 13070 | 13040 | 13070 | 13040 | 1243 |
| 597 | 20230713 | 091400 | 300383140 | 13050 | 13050 | 13050 | 13050 | 564 |
| 598 | 20230713 | 091300 | 293022940 | 13030 | 13050 | 13070 | 13030 | 736 |
| 599 | 20230713 | 091200 | 283426010 | 13070 | 13050 | 13070 | 13050 | 399 |
| 600 | 20230713 | 091100 | 278215470 | 13050 | 13060 | 13070 | 13050 | 553 |
| 601 | 20230713 | 091000 | 270992340 | 13070 | 13070 | 13070 | 13060 | 125 |
| 602 | 20230713 | 090900 | 269359570 | 13060 | 13080 | 13080 | 13060 | 585 |
| 603 | 20230713 | 090800 | 261715400 | 13090 | 13080 | 13090 | 13080 | 582 |
| 604 | 20230713 | 090700 | 254097650 | 13090 | 13070 | 13100 | 13050 | 4443 |
| 605 | 20230713 | 090600 | 195970490 | 13070 | 13080 | 13080 | 13050 | 977 |
| 606 | 20230713 | 090500 | 183208060 | 13070 | 13050 | 13080 | 13040 | 1712 |
| 607 | 20230713 | 090400 | 160848330 | 13060 | 13050 | 13090 | 13050 | 424 |
| 608 | 20230713 | 090300 | 155309250 | 13050 | 13090 | 13100 | 13050 | 1753 |
| 609 | 20230713 | 090200 | 132381850 | 13090 | 13100 | 13140 | 13090 | 4634 |
| 610 | 20230713 | 090100 | 71639230 | 13090 | 13060 | 13120 | 13040 | 3575 |
| 611 | 20230713 | 090000 | 24841010 | 13060 | 13000 | 13080 | 13000 | 1845 |