32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 3 | 20230713 | 190900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230713 | 190800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230713 | 190700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230713 | 190600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230713 | 190500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230713 | 190400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230713 | 190300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230713 | 190200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230713 | 190100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230713 | 190000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230713 | 185900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230713 | 185800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230713 | 185700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230713 | 185600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230713 | 185500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230713 | 185400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230713 | 185300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230713 | 185200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230713 | 185100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230713 | 185000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230713 | 184900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230713 | 184800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230713 | 184700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230713 | 184600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230713 | 184500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230713 | 184400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230713 | 184300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230713 | 184200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230713 | 184100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230713 | 184000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 33 | 20230713 | 183900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230713 | 183800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230713 | 183700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230713 | 183600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230713 | 183500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230713 | 183400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230713 | 183300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230713 | 183200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230713 | 183100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230713 | 183000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230713 | 182900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230713 | 182800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230713 | 182700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230713 | 182600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230713 | 182500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230713 | 182400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230713 | 182300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230713 | 182200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230713 | 182100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230713 | 182000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230713 | 181900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230713 | 181800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230713 | 181700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230713 | 181600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230713 | 181500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230713 | 181400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230713 | 181300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230713 | 181200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230713 | 181100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230713 | 181000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 63 | 20230713 | 180900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230713 | 180800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230713 | 180700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230713 | 180600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230713 | 180500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230713 | 180400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230713 | 180300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230713 | 180200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230713 | 180100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230713 | 180000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230713 | 175900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230713 | 175800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230713 | 175700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230713 | 175600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230713 | 175500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230713 | 175400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230713 | 175300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230713 | 175200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230713 | 175100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230713 | 175000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230713 | 174900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230713 | 174800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230713 | 174700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230713 | 174600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230713 | 174500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230713 | 174400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230713 | 174300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230713 | 174200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230713 | 174100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230713 | 174000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 93 | 20230713 | 173900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230713 | 173800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230713 | 173700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230713 | 173600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230713 | 173500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230713 | 173400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230713 | 173300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230713 | 173200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230713 | 173100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230713 | 173000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230713 | 172900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230713 | 172800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230713 | 172700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230713 | 172600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230713 | 172500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230713 | 172400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230713 | 172300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230713 | 172200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230713 | 172100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230713 | 172000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230713 | 171900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230713 | 171800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230713 | 171700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230713 | 171600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230713 | 171500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230713 | 171400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230713 | 171300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230713 | 171200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230713 | 171100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230713 | 171000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 123 | 20230713 | 170900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230713 | 170800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230713 | 170700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230713 | 170600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230713 | 170500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230713 | 170400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230713 | 170300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230713 | 170200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230713 | 170100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230713 | 170000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230713 | 165900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230713 | 165800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230713 | 165700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230713 | 165600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230713 | 165500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230713 | 165400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230713 | 165300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230713 | 165200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230713 | 165100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230713 | 165000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230713 | 164900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230713 | 164800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230713 | 164700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230713 | 164600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230713 | 164500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230713 | 164400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230713 | 164300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230713 | 164200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230713 | 164100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230713 | 164000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 153 | 20230713 | 163900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230713 | 163800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230713 | 163700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230713 | 163600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230713 | 163500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230713 | 163400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230713 | 163300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230713 | 163200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230713 | 163100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230713 | 163000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230713 | 162900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230713 | 162800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230713 | 162700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230713 | 162600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230713 | 162500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230713 | 162400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230713 | 162300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230713 | 162200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230713 | 162100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230713 | 162000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230713 | 161900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230713 | 161800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230713 | 161700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230713 | 161600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230713 | 161500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230713 | 161400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230713 | 161300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230713 | 161200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230713 | 161100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230713 | 161000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 183 | 20230713 | 160900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230713 | 160800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230713 | 160700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230713 | 160600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230713 | 160500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230713 | 160400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230713 | 160300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230713 | 160200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230713 | 160100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230713 | 160000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230713 | 155900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230713 | 155800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230713 | 155700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230713 | 155600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230713 | 155500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20230713 | 155400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20230713 | 155300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20230713 | 155200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20230713 | 155100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20230713 | 155000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20230713 | 154900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20230713 | 154800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20230713 | 154700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20230713 | 154600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20230713 | 154500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20230713 | 154400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20230713 | 154300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20230713 | 154200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20230713 | 154100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20230713 | 154000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 213 | 20230713 | 153900 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20230713 | 153800 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20230713 | 153700 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20230713 | 153600 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20230713 | 153500 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20230713 | 153400 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20230713 | 153300 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 220 | 20230713 | 153200 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20230713 | 153100 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20230713 | 153000 | 2264434800 | 13900 | 13900 | 13900 | 13900 | 3628 |
| 223 | 20230713 | 152900 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 224 | 20230713 | 152800 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 225 | 20230713 | 152700 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 226 | 20230713 | 152600 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 227 | 20230713 | 152500 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 228 | 20230713 | 152400 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 229 | 20230713 | 152300 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 230 | 20230713 | 152200 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 231 | 20230713 | 152100 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 232 | 20230713 | 152000 | 2214005600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 233 | 20230713 | 151900 | 2214005600 | 13890 | 13890 | 13890 | 13880 | 1270 |
| 234 | 20230713 | 151800 | 2196372360 | 13890 | 13880 | 13890 | 13880 | 27 |
| 235 | 20230713 | 151700 | 2195997480 | 13890 | 13880 | 13890 | 13880 | 25 |
| 236 | 20230713 | 151600 | 2195650320 | 13880 | 13870 | 13880 | 13870 | 469 |
| 237 | 20230713 | 151500 | 2189143540 | 13880 | 13880 | 13880 | 13870 | 346 |
| 238 | 20230713 | 151400 | 2184341290 | 13880 | 13870 | 13880 | 13870 | 218 |
| 239 | 20230713 | 151300 | 2181315630 | 13880 | 13880 | 13880 | 13880 | 140 |
| 240 | 20230713 | 151200 | 2179372430 | 13880 | 13890 | 13890 | 13870 | 587 |
| 241 | 20230713 | 151100 | 2171222930 | 13890 | 13890 | 13890 | 13890 | 511 |
| 242 | 20230713 | 151000 | 2164125140 | 13880 | 13880 | 13880 | 13880 | 1 |
| 243 | 20230713 | 150900 | 2164111260 | 13890 | 13890 | 13890 | 13890 | 40 |
| 244 | 20230713 | 150800 | 2163555660 | 13890 | 13890 | 13890 | 13890 | 442 |
| 245 | 20230713 | 150700 | 2157416280 | 13890 | 13890 | 13890 | 13890 | 64 |
| 246 | 20230713 | 150600 | 2156527320 | 13890 | 13890 | 13890 | 13890 | 61 |
| 247 | 20230713 | 150500 | 2155680030 | 13900 | 13900 | 13900 | 13890 | 14 |
| 248 | 20230713 | 150400 | 2155485550 | 13900 | 13890 | 13900 | 13890 | 72 |
| 249 | 20230713 | 150300 | 2154485150 | 13890 | 13900 | 13900 | 13890 | 763 |
| 250 | 20230713 | 150200 | 2143879920 | 13900 | 13900 | 13900 | 13900 | 833 |
| 251 | 20230713 | 150100 | 2132301220 | 13910 | 13910 | 13920 | 13910 | 1307 |
| 252 | 20230713 | 150000 | 2114120450 | 13920 | 13920 | 13920 | 13910 | 14 |
| 253 | 20230713 | 145900 | 2113925670 | 13920 | 13910 | 13920 | 13910 | 17 |
| 254 | 20230713 | 145800 | 2113689070 | 13910 | 13910 | 13910 | 13910 | 10 |
| 255 | 20230713 | 145700 | 2113549970 | 13920 | 13910 | 13920 | 13910 | 58 |
| 256 | 20230713 | 145600 | 2112742630 | 13920 | 13920 | 13920 | 13920 | 220 |
| 257 | 20230713 | 145500 | 2109680230 | 13920 | 13930 | 13930 | 13920 | 393 |
| 258 | 20230713 | 145400 | 2104209450 | 13930 | 13910 | 13930 | 13910 | 371 |
| 259 | 20230713 | 145300 | 2099045210 | 13910 | 13910 | 13920 | 13910 | 160 |
| 260 | 20230713 | 145200 | 2096819080 | 13910 | 13910 | 13910 | 13910 | 2 |
| 261 | 20230713 | 145100 | 2096791260 | 13910 | 13930 | 13930 | 13910 | 538 |
| 262 | 20230713 | 145000 | 2089302690 | 13930 | 13930 | 13930 | 13930 | 125 |
| 263 | 20230713 | 144900 | 2087561440 | 13940 | 13930 | 13940 | 13930 | 346 |
| 264 | 20230713 | 144800 | 2082741100 | 13930 | 13920 | 13930 | 13920 | 81 |
| 265 | 20230713 | 144700 | 2081612890 | 13920 | 13920 | 13920 | 13920 | 138 |
| 266 | 20230713 | 144600 | 2079691930 | 13920 | 13910 | 13920 | 13910 | 386 |
| 267 | 20230713 | 144500 | 2074318890 | 13910 | 13910 | 13910 | 13910 | 167 |
| 268 | 20230713 | 144400 | 2071995920 | 13910 | 13910 | 13910 | 13910 | 38 |
| 269 | 20230713 | 144300 | 2071467340 | 13930 | 13920 | 13930 | 13920 | 122 |
| 270 | 20230713 | 144200 | 2069768240 | 13910 | 13910 | 13920 | 13910 | 189 |
| 271 | 20230713 | 144100 | 2067139060 | 13910 | 13910 | 13910 | 13910 | 21 |
| 272 | 20230713 | 144000 | 2066846950 | 13900 | 13910 | 13910 | 13900 | 2093 |
| 273 | 20230713 | 143900 | 2037753180 | 13910 | 13930 | 13930 | 13900 | 54 |
| 274 | 20230713 | 143800 | 2037002480 | 13930 | 13930 | 13930 | 13930 | 92 |
| 275 | 20230713 | 143700 | 2035720920 | 13930 | 13910 | 13930 | 13910 | 566 |
| 276 | 20230713 | 143600 | 2027839120 | 13910 | 13910 | 13910 | 13910 | 320 |
| 277 | 20230713 | 143500 | 2023387920 | 13910 | 13910 | 13910 | 13910 | 12 |
| 278 | 20230713 | 143400 | 2023221000 | 13900 | 13910 | 13910 | 13900 | 165 |
| 279 | 20230713 | 143300 | 2020927290 | 13910 | 13910 | 13910 | 13910 | 73 |
| 280 | 20230713 | 143200 | 2019911860 | 13910 | 13910 | 13920 | 13900 | 1284 |
| 281 | 20230713 | 143100 | 2002050630 | 13900 | 13900 | 13900 | 13900 | 168 |
| 282 | 20230713 | 143000 | 1999715430 | 13900 | 13910 | 13910 | 13900 | 139 |
| 283 | 20230713 | 142900 | 1997783300 | 13900 | 13910 | 13910 | 13900 | 47 |
| 284 | 20230713 | 142800 | 1997129940 | 13910 | 13910 | 13910 | 13910 | 669 |
| 285 | 20230713 | 142700 | 1987824150 | 13920 | 13920 | 13920 | 13920 | 392 |
| 286 | 20230713 | 142600 | 1982367510 | 13920 | 13920 | 13920 | 13920 | 10 |
| 287 | 20230713 | 142500 | 1982228310 | 13920 | 13930 | 13930 | 13920 | 50 |
| 288 | 20230713 | 142400 | 1981532210 | 13930 | 13920 | 13930 | 13920 | 208 |
| 289 | 20230713 | 142300 | 1978635730 | 13920 | 13920 | 13920 | 13920 | 167 |
| 290 | 20230713 | 142200 | 1976311090 | 13920 | 13930 | 13930 | 13920 | 758 |
| 291 | 20230713 | 142100 | 1965754420 | 13940 | 13940 | 13940 | 13940 | 38 |
| 292 | 20230713 | 142000 | 1965224700 | 13940 | 13940 | 13940 | 13940 | 354 |
| 293 | 20230713 | 141900 | 1960289940 | 13940 | 13940 | 13940 | 13940 | 26 |
| 294 | 20230713 | 141800 | 1959927500 | 13950 | 13940 | 13950 | 13940 | 177 |
| 295 | 20230713 | 141700 | 1957460090 | 13940 | 13940 | 13940 | 13940 | 55 |
| 296 | 20230713 | 141600 | 1956693390 | 13940 | 13940 | 13940 | 13940 | 62 |
| 297 | 20230713 | 141500 | 1955829110 | 13940 | 13940 | 13950 | 13940 | 240 |
| 298 | 20230713 | 141400 | 1952483460 | 13940 | 13950 | 13950 | 13940 | 39 |
| 299 | 20230713 | 141300 | 1951939510 | 13950 | 13950 | 13950 | 13950 | 74 |
| 300 | 20230713 | 141200 | 1950907210 | 13940 | 13950 | 13950 | 13940 | 12 |
| 301 | 20230713 | 141100 | 1950739910 | 13950 | 13950 | 13950 | 13950 | 7 |
| 302 | 20230713 | 141000 | 1950642260 | 13950 | 13950 | 13950 | 13950 | 0 |
| 303 | 20230713 | 140900 | 1950642260 | 13950 | 13950 | 13950 | 13940 | 409 |
| 304 | 20230713 | 140800 | 1944939710 | 13950 | 13950 | 13960 | 13950 | 114 |
| 305 | 20230713 | 140700 | 1943348910 | 13950 | 13950 | 13950 | 13950 | 10 |
| 306 | 20230713 | 140600 | 1943209410 | 13960 | 13960 | 13960 | 13960 | 225 |
| 307 | 20230713 | 140500 | 1940068410 | 13970 | 13980 | 13980 | 13970 | 187 |
| 308 | 20230713 | 140400 | 1937455410 | 13980 | 13970 | 13980 | 13970 | 130 |
| 309 | 20230713 | 140300 | 1935639280 | 13960 | 13970 | 13970 | 13960 | 179 |
| 310 | 20230713 | 140200 | 1933139110 | 13970 | 13970 | 13970 | 13970 | 100 |
| 311 | 20230713 | 140100 | 1931742110 | 13970 | 13970 | 13970 | 13970 | 46 |
| 312 | 20230713 | 140000 | 1931099490 | 13960 | 13960 | 13970 | 13960 | 120 |
| 313 | 20230713 | 135900 | 1929424260 | 13960 | 13950 | 13960 | 13950 | 542 |
| 314 | 20230713 | 135800 | 1921863220 | 13950 | 13950 | 13950 | 13950 | 10 |
| 315 | 20230713 | 135700 | 1921723720 | 13940 | 13940 | 13940 | 13940 | 359 |
| 316 | 20230713 | 135600 | 1916719260 | 13940 | 13940 | 13940 | 13940 | 18 |
| 317 | 20230713 | 135500 | 1916468340 | 13930 | 13930 | 13930 | 13930 | 150 |
| 318 | 20230713 | 135400 | 1914378840 | 13930 | 13930 | 13930 | 13930 | 161 |
| 319 | 20230713 | 135300 | 1912136110 | 13930 | 13920 | 13930 | 13920 | 537 |
| 320 | 20230713 | 135200 | 1904655800 | 13920 | 13920 | 13920 | 13920 | 19 |
| 321 | 20230713 | 135100 | 1904391320 | 13930 | 13930 | 13930 | 13930 | 132 |
| 322 | 20230713 | 135000 | 1902552560 | 13930 | 13950 | 13950 | 13930 | 623 |
| 323 | 20230713 | 134900 | 1893868460 | 13940 | 13940 | 13940 | 13940 | 40 |
| 324 | 20230713 | 134800 | 1893310860 | 13960 | 13960 | 13960 | 13950 | 752 |
| 325 | 20230713 | 134700 | 1882819010 | 13970 | 13960 | 13970 | 13960 | 61 |
| 326 | 20230713 | 134600 | 1881966940 | 13960 | 13970 | 13970 | 13960 | 440 |
| 327 | 20230713 | 134500 | 1875821780 | 13970 | 13970 | 13970 | 13970 | 177 |
| 328 | 20230713 | 134400 | 1873349090 | 13970 | 13960 | 13970 | 13960 | 80 |
| 329 | 20230713 | 134300 | 1872231590 | 13970 | 13960 | 13970 | 13960 | 45 |
| 330 | 20230713 | 134200 | 1871602950 | 13960 | 13960 | 13960 | 13960 | 6 |
| 331 | 20230713 | 134100 | 1871519190 | 13960 | 13970 | 13970 | 13960 | 96 |
| 332 | 20230713 | 134000 | 1870178370 | 13970 | 13970 | 13970 | 13970 | 238 |
| 333 | 20230713 | 133900 | 1866853510 | 13970 | 13960 | 13970 | 13960 | 305 |
| 334 | 20230713 | 133800 | 1862592880 | 13970 | 13960 | 13970 | 13960 | 68 |
| 335 | 20230713 | 133700 | 1861643120 | 13970 | 13970 | 13970 | 13970 | 205 |
| 336 | 20230713 | 133600 | 1858779270 | 13970 | 13960 | 13970 | 13960 | 59 |
| 337 | 20230713 | 133500 | 1857955140 | 13960 | 13960 | 13960 | 13960 | 68 |
| 338 | 20230713 | 133400 | 1857005860 | 13960 | 13960 | 13970 | 13960 | 92 |
| 339 | 20230713 | 133300 | 1855721120 | 13970 | 13960 | 13970 | 13960 | 1000 |
| 340 | 20230713 | 133200 | 1841753270 | 13960 | 13960 | 13970 | 13960 | 213 |
| 341 | 20230713 | 133100 | 1838778790 | 13970 | 13950 | 13970 | 13950 | 395 |
| 342 | 20230713 | 133000 | 1833267090 | 13960 | 13950 | 13960 | 13950 | 847 |
| 343 | 20230713 | 132900 | 1821447940 | 13950 | 13950 | 13950 | 13950 | 334 |
| 344 | 20230713 | 132800 | 1816788640 | 13950 | 13940 | 13950 | 13940 | 108 |
| 345 | 20230713 | 132700 | 1815283110 | 13940 | 13940 | 13940 | 13940 | 10 |
| 346 | 20230713 | 132600 | 1815143710 | 13940 | 13940 | 13940 | 13940 | 7 |
| 347 | 20230713 | 132500 | 1815046130 | 13940 | 13940 | 13940 | 13940 | 2 |
| 348 | 20230713 | 132400 | 1815018250 | 13930 | 13920 | 13930 | 13920 | 202 |
| 349 | 20230713 | 132300 | 1812204690 | 13920 | 13920 | 13920 | 13920 | 19 |
| 350 | 20230713 | 132200 | 1811940210 | 13930 | 13930 | 13930 | 13930 | 5 |
| 351 | 20230713 | 132100 | 1811870560 | 13930 | 13910 | 13930 | 13910 | 331 |
| 352 | 20230713 | 132000 | 1807263020 | 13910 | 13910 | 13910 | 13910 | 29 |
| 353 | 20230713 | 131900 | 1806859630 | 13910 | 13910 | 13910 | 13900 | 494 |
| 354 | 20230713 | 131800 | 1799988140 | 13910 | 13920 | 13920 | 13910 | 174 |
| 355 | 20230713 | 131700 | 1797566530 | 13920 | 13920 | 13920 | 13920 | 113 |
| 356 | 20230713 | 131600 | 1795993570 | 13920 | 13930 | 13930 | 13920 | 100 |
| 357 | 20230713 | 131500 | 1794601070 | 13950 | 13960 | 13960 | 13950 | 371 |
| 358 | 20230713 | 131400 | 1789425070 | 13960 | 13960 | 13960 | 13960 | 45 |
| 359 | 20230713 | 131300 | 1788796870 | 13960 | 13960 | 13960 | 13960 | 1 |
| 360 | 20230713 | 131200 | 1788782910 | 13960 | 13970 | 13970 | 13960 | 103 |
| 361 | 20230713 | 131100 | 1787344550 | 13970 | 13970 | 13970 | 13970 | 120 |
| 362 | 20230713 | 131000 | 1785668150 | 13970 | 13960 | 13970 | 13960 | 399 |
| 363 | 20230713 | 130900 | 1780097420 | 13960 | 13920 | 13960 | 13920 | 643 |
| 364 | 20230713 | 130800 | 1771128960 | 13920 | 13920 | 13920 | 13920 | 121 |
| 365 | 20230713 | 130700 | 1769444640 | 13920 | 13920 | 13920 | 13920 | 10 |
| 366 | 20230713 | 130600 | 1769305440 | 13920 | 13920 | 13920 | 13920 | 1000 |
| 367 | 20230713 | 130500 | 1755385440 | 13890 | 13890 | 13890 | 13890 | 73 |
| 368 | 20230713 | 130400 | 1754371470 | 13880 | 13880 | 13880 | 13880 | 13 |
| 369 | 20230713 | 130300 | 1754191030 | 13880 | 13880 | 13880 | 13880 | 216 |
| 370 | 20230713 | 130200 | 1751192950 | 13870 | 13900 | 13900 | 13870 | 352 |
| 371 | 20230713 | 130100 | 1746306170 | 13910 | 13920 | 13920 | 13910 | 362 |
| 372 | 20230713 | 130000 | 1741270740 | 13920 | 13920 | 13920 | 13920 | 902 |
| 373 | 20230713 | 125900 | 1728714900 | 13910 | 13920 | 13920 | 13910 | 296 |
| 374 | 20230713 | 125800 | 1724595080 | 13910 | 13910 | 13910 | 13910 | 20 |
| 375 | 20230713 | 125700 | 1724316880 | 13910 | 13920 | 13920 | 13910 | 63 |
| 376 | 20230713 | 125600 | 1723439970 | 13910 | 13910 | 13910 | 13910 | 100 |
| 377 | 20230713 | 125500 | 1722048970 | 13910 | 13910 | 13910 | 13910 | 0 |
| 378 | 20230713 | 125400 | 1722048970 | 13910 | 13910 | 13910 | 13910 | 119 |
| 379 | 20230713 | 125300 | 1720393680 | 13910 | 13900 | 13910 | 13900 | 197 |
| 380 | 20230713 | 125200 | 1717653710 | 13900 | 13910 | 13910 | 13900 | 1110 |
| 381 | 20230713 | 125100 | 1702213710 | 13900 | 13880 | 13900 | 13880 | 119 |
| 382 | 20230713 | 125000 | 1700559630 | 13880 | 13890 | 13890 | 13880 | 37 |
| 383 | 20230713 | 124900 | 1700046000 | 13890 | 13880 | 13890 | 13880 | 116 |
| 384 | 20230713 | 124800 | 1698435360 | 13880 | 13880 | 13880 | 13880 | 310 |
| 385 | 20230713 | 124700 | 1694132560 | 13870 | 13870 | 13870 | 13870 | 403 |
| 386 | 20230713 | 124600 | 1688542950 | 13860 | 13870 | 13870 | 13860 | 920 |
| 387 | 20230713 | 124500 | 1675783770 | 13880 | 13880 | 13880 | 13880 | 26 |
| 388 | 20230713 | 124400 | 1675422890 | 13870 | 13870 | 13870 | 13870 | 285 |
| 389 | 20230713 | 124300 | 1671469940 | 13870 | 13870 | 13870 | 13870 | 0 |
| 390 | 20230713 | 124200 | 1671469940 | 13870 | 13890 | 13890 | 13870 | 406 |
| 391 | 20230713 | 124100 | 1665838610 | 13890 | 13890 | 13890 | 13890 | 259 |
| 392 | 20230713 | 124000 | 1662241100 | 13870 | 13870 | 13870 | 13870 | 20 |
| 393 | 20230713 | 123900 | 1661963700 | 13870 | 13890 | 13910 | 13870 | 211 |
| 394 | 20230713 | 123800 | 1659033830 | 13890 | 13890 | 13890 | 13890 | 186 |
| 395 | 20230713 | 123700 | 1656450290 | 13890 | 13890 | 13890 | 13890 | 0 |
| 396 | 20230713 | 123600 | 1656450290 | 13890 | 13880 | 13890 | 13880 | 246 |
| 397 | 20230713 | 123500 | 1653034120 | 13880 | 13890 | 13890 | 13880 | 138 |
| 398 | 20230713 | 123400 | 1651117590 | 13890 | 13880 | 13890 | 13880 | 96 |
| 399 | 20230713 | 123300 | 1649784160 | 13880 | 13910 | 13910 | 13880 | 529 |
| 400 | 20230713 | 123200 | 1642438340 | 13910 | 13910 | 13910 | 13910 | 0 |
| 401 | 20230713 | 123100 | 1642438340 | 13910 | 13900 | 13910 | 13900 | 93 |
| 402 | 20230713 | 123000 | 1641144840 | 13900 | 13910 | 13910 | 13900 | 197 |
| 403 | 20230713 | 122900 | 1638406510 | 13900 | 13900 | 13900 | 13900 | 7 |
| 404 | 20230713 | 122800 | 1638309210 | 13900 | 13910 | 13910 | 13900 | 55 |
| 405 | 20230713 | 122700 | 1637544610 | 13910 | 13910 | 13910 | 13910 | 0 |
| 406 | 20230713 | 122600 | 1637544610 | 13910 | 13910 | 13910 | 13910 | 2 |
| 407 | 20230713 | 122500 | 1637516790 | 13900 | 13900 | 13900 | 13900 | 10 |
| 408 | 20230713 | 122400 | 1637377790 | 13900 | 13900 | 13920 | 13900 | 1037 |
| 409 | 20230713 | 122300 | 1622946860 | 13900 | 13900 | 13900 | 13900 | 29 |
| 410 | 20230713 | 122200 | 1622543760 | 13910 | 13910 | 13910 | 13910 | 2 |
| 411 | 20230713 | 122100 | 1622515940 | 13910 | 13910 | 13910 | 13910 | 50 |
| 412 | 20230713 | 122000 | 1621820440 | 13900 | 13910 | 13910 | 13900 | 50 |
| 413 | 20230713 | 121900 | 1621124980 | 13920 | 13910 | 13920 | 13910 | 32 |
| 414 | 20230713 | 121800 | 1620679640 | 13910 | 13910 | 13910 | 13910 | 161 |
| 415 | 20230713 | 121700 | 1618440130 | 13920 | 13920 | 13920 | 13920 | 0 |
| 416 | 20230713 | 121600 | 1618440130 | 13920 | 13920 | 13920 | 13920 | 1 |
| 417 | 20230713 | 121500 | 1618426210 | 13920 | 13910 | 13920 | 13910 | 63 |
| 418 | 20230713 | 121400 | 1617549860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 419 | 20230713 | 121300 | 1617549860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 420 | 20230713 | 121200 | 1617549860 | 13910 | 13870 | 13910 | 13870 | 117 |
| 421 | 20230713 | 121100 | 1615923870 | 13860 | 13890 | 13890 | 13860 | 269 |
| 422 | 20230713 | 121000 | 1612192050 | 13890 | 13870 | 13890 | 13870 | 39 |
| 423 | 20230713 | 120900 | 1611651000 | 13840 | 13840 | 13840 | 13840 | 10 |
| 424 | 20230713 | 120800 | 1611512600 | 13860 | 13850 | 13860 | 13850 | 259 |
| 425 | 20230713 | 120700 | 1607924630 | 13860 | 13850 | 13860 | 13840 | 80 |
| 426 | 20230713 | 120600 | 1606816070 | 13890 | 13840 | 13890 | 13840 | 155 |
| 427 | 20230713 | 120500 | 1604667820 | 13890 | 13890 | 13890 | 13890 | 152 |
| 428 | 20230713 | 120400 | 1602556540 | 13900 | 13840 | 13900 | 13830 | 837 |
| 429 | 20230713 | 120300 | 1590966590 | 13840 | 13890 | 13890 | 13840 | 1166 |
| 430 | 20230713 | 120200 | 1574819260 | 13860 | 13860 | 13860 | 13860 | 51 |
| 431 | 20230713 | 120100 | 1574112400 | 13850 | 13870 | 13870 | 13850 | 148 |
| 432 | 20230713 | 120000 | 1572061940 | 13860 | 13880 | 13880 | 13850 | 469 |
| 433 | 20230713 | 115900 | 1565564360 | 13880 | 13900 | 13900 | 13860 | 132 |
| 434 | 20230713 | 115800 | 1563734180 | 13900 | 13900 | 13900 | 13900 | 9 |
| 435 | 20230713 | 115700 | 1563609080 | 13900 | 13900 | 13900 | 13900 | 2 |
| 436 | 20230713 | 115600 | 1563581280 | 13900 | 13860 | 13900 | 13850 | 286 |
| 437 | 20230713 | 115500 | 1559616830 | 13900 | 13850 | 13900 | 13850 | 232 |
| 438 | 20230713 | 115400 | 1556393400 | 13860 | 13880 | 13880 | 13860 | 109 |
| 439 | 20230713 | 115300 | 1554880860 | 13890 | 13880 | 13890 | 13880 | 56 |
| 440 | 20230713 | 115200 | 1554103560 | 13890 | 13890 | 13890 | 13890 | 51 |
| 441 | 20230713 | 115100 | 1553395170 | 13890 | 13890 | 13890 | 13890 | 51 |
| 442 | 20230713 | 115000 | 1552686780 | 13890 | 13880 | 13890 | 13880 | 54 |
| 443 | 20230713 | 114900 | 1551937250 | 13850 | 13870 | 13870 | 13850 | 114 |
| 444 | 20230713 | 114800 | 1550356250 | 13860 | 13860 | 13870 | 13850 | 926 |
| 445 | 20230713 | 114700 | 1537527890 | 13860 | 13860 | 13860 | 13860 | 42 |
| 446 | 20230713 | 114600 | 1536945770 | 13860 | 13860 | 13860 | 13860 | 10 |
| 447 | 20230713 | 114500 | 1536807170 | 13860 | 13850 | 13860 | 13850 | 192 |
| 448 | 20230713 | 114400 | 1534147420 | 13850 | 13860 | 13860 | 13850 | 269 |
| 449 | 20230713 | 114300 | 1530421620 | 13860 | 13870 | 13880 | 13860 | 254 |
| 450 | 20230713 | 114200 | 1526898530 | 13880 | 13880 | 13880 | 13880 | 86 |
| 451 | 20230713 | 114100 | 1525704850 | 13870 | 13880 | 13880 | 13870 | 5 |
| 452 | 20230713 | 114000 | 1525635460 | 13870 | 13870 | 13870 | 13870 | 151 |
| 453 | 20230713 | 113900 | 1523541090 | 13860 | 13860 | 13860 | 13860 | 0 |
| 454 | 20230713 | 113800 | 1523541090 | 13860 | 13880 | 13880 | 13860 | 84 |
| 455 | 20230713 | 113700 | 1522376750 | 13850 | 13850 | 13850 | 13850 | 0 |
| 456 | 20230713 | 113600 | 1522376750 | 13850 | 13880 | 13880 | 13850 | 107 |
| 457 | 20230713 | 113500 | 1520893450 | 13880 | 13840 | 13880 | 13840 | 183 |
| 458 | 20230713 | 113400 | 1518354950 | 13850 | 13890 | 13890 | 13840 | 373 |
| 459 | 20230713 | 113300 | 1513182070 | 13890 | 13890 | 13890 | 13890 | 9 |
| 460 | 20230713 | 113200 | 1513057060 | 13880 | 13890 | 13890 | 13880 | 26 |
| 461 | 20230713 | 113100 | 1512696170 | 13880 | 13880 | 13880 | 13880 | 110 |
| 462 | 20230713 | 113000 | 1511169370 | 13880 | 13880 | 13880 | 13880 | 0 |
| 463 | 20230713 | 112900 | 1511169370 | 13880 | 13880 | 13880 | 13880 | 5 |
| 464 | 20230713 | 112800 | 1511099970 | 13880 | 13880 | 13880 | 13880 | 4 |
| 465 | 20230713 | 112700 | 1511044450 | 13810 | 13890 | 13890 | 13810 | 63 |
| 466 | 20230713 | 112600 | 1510174340 | 13880 | 13820 | 13890 | 13820 | 826 |
| 467 | 20230713 | 112500 | 1498743640 | 13810 | 13820 | 13820 | 13810 | 366 |
| 468 | 20230713 | 112400 | 1493686920 | 13820 | 13830 | 13830 | 13820 | 229 |
| 469 | 20230713 | 112300 | 1490520390 | 13830 | 13840 | 13840 | 13830 | 273 |
| 470 | 20230713 | 112200 | 1486744280 | 13840 | 13840 | 13840 | 13840 | 10 |
| 471 | 20230713 | 112100 | 1486605880 | 13840 | 13830 | 13840 | 13810 | 564 |
| 472 | 20230713 | 112000 | 1478812960 | 13890 | 13820 | 13890 | 13810 | 954 |
| 473 | 20230713 | 111900 | 1465613630 | 13810 | 13830 | 13830 | 13800 | 1411 |
| 474 | 20230713 | 111800 | 1446124640 | 13830 | 13840 | 13840 | 13830 | 29 |
| 475 | 20230713 | 111700 | 1445723520 | 13840 | 13850 | 13850 | 13830 | 307 |
| 476 | 20230713 | 111600 | 1441476200 | 13850 | 13880 | 13880 | 13850 | 532 |
| 477 | 20230713 | 111500 | 1434100150 | 13890 | 13900 | 13900 | 13890 | 748 |
| 478 | 20230713 | 111400 | 1423709370 | 13900 | 13900 | 13900 | 13900 | 92 |
| 479 | 20230713 | 111300 | 1422430570 | 13900 | 13900 | 13900 | 13900 | 100 |
| 480 | 20230713 | 111200 | 1421040570 | 13900 | 13920 | 13920 | 13900 | 630 |
| 481 | 20230713 | 111100 | 1412278290 | 13920 | 13930 | 13930 | 13920 | 239 |
| 482 | 20230713 | 111000 | 1408950840 | 13930 | 13950 | 13950 | 13930 | 536 |
| 483 | 20230713 | 110900 | 1401478120 | 13950 | 13950 | 13960 | 13950 | 176 |
| 484 | 20230713 | 110800 | 1399022570 | 13960 | 13950 | 13960 | 13950 | 519 |
| 485 | 20230713 | 110700 | 1391782480 | 13960 | 13960 | 13960 | 13960 | 455 |
| 486 | 20230713 | 110600 | 1385430680 | 13960 | 13970 | 13970 | 13960 | 11 |
| 487 | 20230713 | 110500 | 1385277050 | 13970 | 13980 | 13980 | 13970 | 316 |
| 488 | 20230713 | 110400 | 1380862420 | 13970 | 13970 | 13970 | 13970 | 16 |
| 489 | 20230713 | 110300 | 1380638900 | 13980 | 13980 | 13980 | 13980 | 437 |
| 490 | 20230713 | 110200 | 1374529640 | 13990 | 13990 | 13990 | 13990 | 2 |
| 491 | 20230713 | 110100 | 1374501660 | 13990 | 13990 | 13990 | 13990 | 184 |
| 492 | 20230713 | 110000 | 1371927500 | 13990 | 13990 | 13990 | 13980 | 232 |
| 493 | 20230713 | 105900 | 1368684120 | 13990 | 14000 | 14000 | 13990 | 399 |
| 494 | 20230713 | 105800 | 1363102100 | 13990 | 13990 | 13990 | 13990 | 18 |
| 495 | 20230713 | 105700 | 1362850280 | 14000 | 14000 | 14000 | 14000 | 60 |
| 496 | 20230713 | 105600 | 1362010280 | 13990 | 13990 | 13990 | 13990 | 0 |
| 497 | 20230713 | 105500 | 1362010280 | 13990 | 13990 | 14000 | 13990 | 282 |
| 498 | 20230713 | 105400 | 1358063170 | 14000 | 14000 | 14000 | 14000 | 115 |
| 499 | 20230713 | 105300 | 1356453170 | 14000 | 13990 | 14000 | 13990 | 195 |
| 500 | 20230713 | 105200 | 1353723930 | 13990 | 14000 | 14000 | 13990 | 100 |
| 501 | 20230713 | 105100 | 1352324430 | 13990 | 13990 | 13990 | 13990 | 893 |
| 502 | 20230713 | 105000 | 1339831360 | 13990 | 13990 | 13990 | 13990 | 3 |
| 503 | 20230713 | 104900 | 1339789390 | 13990 | 13980 | 13990 | 13980 | 6 |
| 504 | 20230713 | 104800 | 1339705460 | 13980 | 13980 | 13980 | 13980 | 30 |
| 505 | 20230713 | 104700 | 1339286060 | 13980 | 13980 | 13980 | 13980 | 96 |
| 506 | 20230713 | 104600 | 1337943980 | 13990 | 13990 | 13990 | 13990 | 100 |
| 507 | 20230713 | 104500 | 1336544980 | 13990 | 13980 | 13990 | 13980 | 53 |
| 508 | 20230713 | 104400 | 1335804010 | 13980 | 13980 | 13980 | 13980 | 82 |
| 509 | 20230713 | 104300 | 1334657650 | 13980 | 13980 | 13980 | 13980 | 145 |
| 510 | 20230713 | 104200 | 1332630550 | 13980 | 13980 | 13980 | 13980 | 5 |
| 511 | 20230713 | 104100 | 1332560650 | 13980 | 13980 | 13980 | 13980 | 517 |
| 512 | 20230713 | 104000 | 1325332990 | 13980 | 13980 | 13980 | 13980 | 11 |
| 513 | 20230713 | 103900 | 1325179210 | 13980 | 13990 | 13990 | 13980 | 124 |
| 514 | 20230713 | 103800 | 1323445480 | 13990 | 13990 | 13990 | 13990 | 61 |
| 515 | 20230713 | 103700 | 1322592090 | 13990 | 13990 | 14000 | 13990 | 182 |
| 516 | 20230713 | 103600 | 1320045870 | 13980 | 13990 | 13990 | 13980 | 219 |
| 517 | 20230713 | 103500 | 1316982740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 518 | 20230713 | 103400 | 1316982740 | 13990 | 14000 | 14000 | 13990 | 27 |
| 519 | 20230713 | 103300 | 1316605000 | 14000 | 14000 | 14000 | 14000 | 5 |
| 520 | 20230713 | 103200 | 1316535000 | 14010 | 14000 | 14010 | 14000 | 813 |
| 521 | 20230713 | 103100 | 1305149000 | 14000 | 13990 | 14000 | 13990 | 828 |
| 522 | 20230713 | 103000 | 1293561710 | 13990 | 13990 | 13990 | 13990 | 33 |
| 523 | 20230713 | 102900 | 1293100040 | 13990 | 13990 | 13990 | 13990 | 668 |
| 524 | 20230713 | 102800 | 1283754720 | 13990 | 14000 | 14000 | 13990 | 303 |
| 525 | 20230713 | 102700 | 1279513280 | 14010 | 14010 | 14020 | 14010 | 436 |
| 526 | 20230713 | 102600 | 1273404890 | 14000 | 13980 | 14020 | 13980 | 1081 |
| 527 | 20230713 | 102500 | 1258274010 | 13980 | 13980 | 13980 | 13980 | 365 |
| 528 | 20230713 | 102400 | 1253171310 | 13970 | 13980 | 13980 | 13970 | 14 |
| 529 | 20230713 | 102300 | 1252975690 | 13980 | 13980 | 13980 | 13960 | 1455 |
| 530 | 20230713 | 102200 | 1232647440 | 13980 | 13990 | 13990 | 13980 | 42 |
| 531 | 20230713 | 102100 | 1232059870 | 13990 | 13990 | 14000 | 13990 | 379 |
| 532 | 20230713 | 102000 | 1226757650 | 14000 | 14010 | 14010 | 14000 | 88 |
| 533 | 20230713 | 101900 | 1225525640 | 14010 | 14010 | 14010 | 14010 | 352 |
| 534 | 20230713 | 101800 | 1220594120 | 14010 | 14020 | 14020 | 14010 | 76 |
| 535 | 20230713 | 101700 | 1219528860 | 14020 | 14030 | 14040 | 14020 | 121 |
| 536 | 20230713 | 101600 | 1217831920 | 14020 | 13980 | 14030 | 13970 | 2700 |
| 537 | 20230713 | 101500 | 1180027190 | 13980 | 13960 | 13980 | 13960 | 1204 |
| 538 | 20230713 | 101400 | 1163208380 | 13960 | 13940 | 13960 | 13940 | 511 |
| 539 | 20230713 | 101300 | 1156080980 | 13940 | 13950 | 13950 | 13940 | 247 |
| 540 | 20230713 | 101200 | 1152635620 | 13950 | 13950 | 13950 | 13950 | 6 |
| 541 | 20230713 | 101100 | 1152551920 | 13950 | 13960 | 13960 | 13950 | 381 |
| 542 | 20230713 | 101000 | 1147234080 | 13960 | 13960 | 13960 | 13960 | 64 |
| 543 | 20230713 | 100900 | 1146340640 | 13970 | 13960 | 13970 | 13960 | 102 |
| 544 | 20230713 | 100800 | 1144916000 | 13960 | 13970 | 13970 | 13960 | 68 |
| 545 | 20230713 | 100700 | 1143966050 | 13970 | 13970 | 13970 | 13970 | 22 |
| 546 | 20230713 | 100600 | 1143658710 | 13960 | 13970 | 13970 | 13960 | 236 |
| 547 | 20230713 | 100500 | 1140361800 | 13970 | 13940 | 13970 | 13940 | 249 |
| 548 | 20230713 | 100400 | 1136887110 | 13940 | 13910 | 13940 | 13910 | 157 |
| 549 | 20230713 | 100300 | 1134701310 | 13920 | 13920 | 13920 | 13920 | 0 |
| 550 | 20230713 | 100200 | 1134701310 | 13920 | 13890 | 13920 | 13890 | 292 |
| 551 | 20230713 | 100100 | 1130640250 | 13900 | 13870 | 13900 | 13860 | 150 |
| 552 | 20230713 | 100000 | 1128556630 | 13860 | 13830 | 13860 | 13820 | 621 |
| 553 | 20230713 | 095900 | 1119959080 | 13850 | 13880 | 13890 | 13800 | 4638 |
| 554 | 20230713 | 095800 | 1055704030 | 13880 | 13880 | 13890 | 13880 | 197 |
| 555 | 20230713 | 095700 | 1052969660 | 13890 | 13900 | 13900 | 13890 | 580 |
| 556 | 20230713 | 095600 | 1044913110 | 13890 | 13910 | 13910 | 13890 | 1006 |
| 557 | 20230713 | 095500 | 1030929740 | 13900 | 13900 | 13910 | 13900 | 165 |
| 558 | 20230713 | 095400 | 1028634910 | 13900 | 13900 | 13910 | 13900 | 784 |
| 559 | 20230713 | 095300 | 1017737260 | 13900 | 13910 | 13910 | 13900 | 390 |
| 560 | 20230713 | 095200 | 1012315840 | 13910 | 13910 | 13910 | 13910 | 61 |
| 561 | 20230713 | 095100 | 1011467330 | 13910 | 13900 | 13910 | 13900 | 561 |
| 562 | 20230713 | 095000 | 1003666470 | 13900 | 13930 | 13930 | 13900 | 652 |
| 563 | 20230713 | 094900 | 994595610 | 13940 | 13940 | 13940 | 13940 | 135 |
| 564 | 20230713 | 094800 | 992713710 | 13940 | 13930 | 13940 | 13930 | 6 |
| 565 | 20230713 | 094700 | 992630110 | 13930 | 13930 | 13930 | 13930 | 70 |
| 566 | 20230713 | 094600 | 991655010 | 13930 | 13930 | 13930 | 13930 | 92 |
| 567 | 20230713 | 094500 | 990373450 | 13940 | 13930 | 13940 | 13930 | 86 |
| 568 | 20230713 | 094400 | 989175440 | 13940 | 13930 | 13940 | 13930 | 328 |
| 569 | 20230713 | 094300 | 984606290 | 13930 | 13980 | 13980 | 13920 | 1363 |
| 570 | 20230713 | 094200 | 965587050 | 13980 | 13970 | 13990 | 13970 | 811 |
| 571 | 20230713 | 094100 | 954255020 | 13990 | 13990 | 14000 | 13980 | 646 |
| 572 | 20230713 | 094000 | 945217170 | 14000 | 13990 | 14000 | 13990 | 554 |
| 573 | 20230713 | 093900 | 937466220 | 14000 | 13990 | 14000 | 13990 | 440 |
| 574 | 20230713 | 093800 | 931309170 | 13990 | 13990 | 13990 | 13970 | 73 |
| 575 | 20230713 | 093700 | 930288200 | 13990 | 13950 | 13990 | 13950 | 251 |
| 576 | 20230713 | 093600 | 926779530 | 13970 | 13970 | 13970 | 13940 | 218 |
| 577 | 20230713 | 093500 | 923738210 | 13970 | 13960 | 13970 | 13950 | 267 |
| 578 | 20230713 | 093400 | 920010360 | 13960 | 13970 | 13980 | 13960 | 135 |
| 579 | 20230713 | 093300 | 918124570 | 13970 | 13960 | 13970 | 13950 | 175 |
| 580 | 20230713 | 093200 | 915682000 | 13970 | 13950 | 13970 | 13950 | 130 |
| 581 | 20230713 | 093100 | 913868060 | 13950 | 13950 | 13950 | 13930 | 228 |
| 582 | 20230713 | 093000 | 910689330 | 13950 | 14000 | 14010 | 13950 | 417 |
| 583 | 20230713 | 092900 | 904853390 | 14010 | 14000 | 14010 | 13990 | 429 |
| 584 | 20230713 | 092800 | 898845530 | 14000 | 14010 | 14020 | 13950 | 340 |
| 585 | 20230713 | 092700 | 894085940 | 14010 | 14020 | 14020 | 13950 | 755 |
| 586 | 20230713 | 092600 | 883522500 | 14030 | 14010 | 14030 | 14010 | 693 |
| 587 | 20230713 | 092500 | 873806000 | 14000 | 13990 | 14020 | 13980 | 2361 |
| 588 | 20230713 | 092400 | 840756690 | 13980 | 13950 | 13980 | 13950 | 498 |
| 589 | 20230713 | 092300 | 833800900 | 13950 | 13910 | 13950 | 13900 | 1350 |
| 590 | 20230713 | 092200 | 815017380 | 13950 | 13900 | 13950 | 13900 | 1128 |
| 591 | 20230713 | 092100 | 799304630 | 13890 | 13880 | 13890 | 13880 | 250 |
| 592 | 20230713 | 092000 | 795832180 | 13880 | 13880 | 13880 | 13870 | 427 |
| 593 | 20230713 | 091900 | 789907050 | 13870 | 13880 | 13880 | 13870 | 924 |
| 594 | 20230713 | 091800 | 777089390 | 13880 | 13890 | 13890 | 13880 | 588 |
| 595 | 20230713 | 091700 | 768926810 | 13890 | 13880 | 13890 | 13870 | 510 |
| 596 | 20230713 | 091600 | 761847900 | 13890 | 13920 | 13920 | 13890 | 276 |
| 597 | 20230713 | 091500 | 758010680 | 13920 | 13930 | 13930 | 13910 | 638 |
| 598 | 20230713 | 091400 | 749129720 | 13940 | 13990 | 13990 | 13930 | 2792 |
| 599 | 20230713 | 091300 | 710118370 | 14000 | 14010 | 14010 | 13990 | 819 |
| 600 | 20230713 | 091200 | 698653170 | 14010 | 14020 | 14020 | 14000 | 2984 |
| 601 | 20230713 | 091100 | 656855510 | 14020 | 14090 | 14110 | 14020 | 3936 |
| 602 | 20230713 | 091000 | 601468770 | 14090 | 14050 | 14090 | 14040 | 1101 |
| 603 | 20230713 | 090900 | 585984640 | 14050 | 14080 | 14080 | 14020 | 1995 |
| 604 | 20230713 | 090800 | 557950510 | 14080 | 14110 | 14110 | 14080 | 2139 |
| 605 | 20230713 | 090700 | 527802850 | 14110 | 14130 | 14130 | 14100 | 3155 |
| 606 | 20230713 | 090600 | 483280310 | 14110 | 14150 | 14160 | 14100 | 4733 |
| 607 | 20230713 | 090500 | 416457640 | 14170 | 14000 | 14200 | 14000 | 8230 |
| 608 | 20230713 | 090400 | 300335410 | 14000 | 13920 | 14010 | 13910 | 5583 |
| 609 | 20230713 | 090300 | 222341510 | 13920 | 13840 | 13920 | 13840 | 8486 |
| 610 | 20230713 | 090200 | 104572730 | 13850 | 13850 | 13880 | 13800 | 1875 |
| 611 | 20230713 | 090100 | 78598360 | 13830 | 13730 | 13840 | 13720 | 3426 |
| 612 | 20230713 | 090000 | 31446830 | 13700 | 13690 | 13740 | 13520 | 2298 |