30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 3 | 20230713 | 191800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230713 | 191700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230713 | 191600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230713 | 191500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230713 | 191400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230713 | 191300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230713 | 191200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230713 | 191100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230713 | 191000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230713 | 190900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230713 | 190800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230713 | 190700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230713 | 190600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230713 | 190500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230713 | 190400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230713 | 190300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230713 | 190200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230713 | 190100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230713 | 190000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230713 | 185900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230713 | 185800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230713 | 185700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230713 | 185600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230713 | 185500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230713 | 185400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230713 | 185300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230713 | 185200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230713 | 185100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230713 | 185000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230713 | 184900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 33 | 20230713 | 184800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230713 | 184700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230713 | 184600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230713 | 184500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230713 | 184400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230713 | 184300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230713 | 184200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230713 | 184100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230713 | 184000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230713 | 183900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230713 | 183800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230713 | 183700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230713 | 183600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230713 | 183500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230713 | 183400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230713 | 183300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230713 | 183200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230713 | 183100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230713 | 183000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230713 | 182900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230713 | 182800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230713 | 182700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230713 | 182600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230713 | 182500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230713 | 182400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230713 | 182300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230713 | 182200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230713 | 182100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230713 | 182000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230713 | 181900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 63 | 20230713 | 181800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230713 | 181700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230713 | 181600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230713 | 181500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230713 | 181400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230713 | 181300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230713 | 181200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230713 | 181100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230713 | 181000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230713 | 180900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230713 | 180800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230713 | 180700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230713 | 180600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230713 | 180500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230713 | 180400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230713 | 180300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230713 | 180200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230713 | 180100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230713 | 180000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230713 | 175900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230713 | 175800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230713 | 175700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230713 | 175600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230713 | 175500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230713 | 175400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230713 | 175300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230713 | 175200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230713 | 175100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230713 | 175000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230713 | 174900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 93 | 20230713 | 174800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230713 | 174700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230713 | 174600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230713 | 174500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230713 | 174400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230713 | 174300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230713 | 174200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230713 | 174100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230713 | 174000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230713 | 173900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230713 | 173800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230713 | 173700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230713 | 173600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230713 | 173500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230713 | 173400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230713 | 173300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230713 | 173200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230713 | 173100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230713 | 173000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230713 | 172900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230713 | 172800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230713 | 172700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230713 | 172600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230713 | 172500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230713 | 172400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230713 | 172300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230713 | 172200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230713 | 172100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230713 | 172000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230713 | 171900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 123 | 20230713 | 171800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230713 | 171700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230713 | 171600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230713 | 171500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230713 | 171400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230713 | 171300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230713 | 171200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230713 | 171100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230713 | 171000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230713 | 170900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230713 | 170800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230713 | 170700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230713 | 170600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230713 | 170500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230713 | 170400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230713 | 170300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230713 | 170200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230713 | 170100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230713 | 170000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230713 | 165900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230713 | 165800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230713 | 165700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230713 | 165600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230713 | 165500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230713 | 165400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230713 | 165300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230713 | 165200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230713 | 165100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230713 | 165000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230713 | 164900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 153 | 20230713 | 164800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230713 | 164700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230713 | 164600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230713 | 164500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230713 | 164400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230713 | 164300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230713 | 164200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230713 | 164100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230713 | 164000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230713 | 163900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230713 | 163800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230713 | 163700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230713 | 163600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230713 | 163500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230713 | 163400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230713 | 163300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230713 | 163200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230713 | 163100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230713 | 163000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230713 | 162900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230713 | 162800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230713 | 162700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230713 | 162600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230713 | 162500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230713 | 162400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230713 | 162300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230713 | 162200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230713 | 162100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230713 | 162000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230713 | 161900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 183 | 20230713 | 161800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230713 | 161700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230713 | 161600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230713 | 161500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230713 | 161400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230713 | 161300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230713 | 161200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230713 | 161100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230713 | 161000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230713 | 160900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230713 | 160800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230713 | 160700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230713 | 160600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230713 | 160500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230713 | 160400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230713 | 160300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230713 | 160200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230713 | 160100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230713 | 160000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230713 | 155900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230713 | 155800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230713 | 155700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230713 | 155600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230713 | 155500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230713 | 155400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230713 | 155300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230713 | 155200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230713 | 155100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230713 | 155000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230713 | 154900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 213 | 20230713 | 154800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230713 | 154700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230713 | 154600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230713 | 154500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230713 | 154400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230713 | 154300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230713 | 154200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230713 | 154100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230713 | 154000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230713 | 153900 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230713 | 153800 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230713 | 153700 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230713 | 153600 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230713 | 153500 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230713 | 153400 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230713 | 153300 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230713 | 153200 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230713 | 153100 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20230713 | 153000 | 1669441925 | 3840 | 3840 | 3840 | 3840 | 39360 |
| 232 | 20230713 | 152900 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20230713 | 152800 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20230713 | 152700 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20230713 | 152600 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20230713 | 152500 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20230713 | 152400 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20230713 | 152300 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20230713 | 152200 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20230713 | 152100 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20230713 | 152000 | 1518299525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20230713 | 151900 | 1518299525 | 3860 | 3860 | 3860 | 3855 | 1321 |
| 243 | 20230713 | 151800 | 1513203970 | 3855 | 3855 | 3855 | 3845 | 515 |
| 244 | 20230713 | 151700 | 1511221305 | 3855 | 3845 | 3855 | 3845 | 175 |
| 245 | 20230713 | 151600 | 1510547010 | 3845 | 3855 | 3855 | 3845 | 2027 |
| 246 | 20230713 | 151500 | 1502753000 | 3850 | 3850 | 3850 | 3845 | 770 |
| 247 | 20230713 | 151400 | 1499788550 | 3850 | 3855 | 3855 | 3850 | 2422 |
| 248 | 20230713 | 151300 | 1490462710 | 3855 | 3855 | 3855 | 3855 | 157 |
| 249 | 20230713 | 151200 | 1489857475 | 3855 | 3855 | 3855 | 3855 | 485 |
| 250 | 20230713 | 151100 | 1487987800 | 3855 | 3850 | 3855 | 3850 | 1037 |
| 251 | 20230713 | 151000 | 1483993980 | 3850 | 3850 | 3850 | 3845 | 1056 |
| 252 | 20230713 | 150900 | 1479928675 | 3850 | 3850 | 3850 | 3845 | 877 |
| 253 | 20230713 | 150800 | 1476554325 | 3850 | 3850 | 3850 | 3850 | 1 |
| 254 | 20230713 | 150700 | 1476550475 | 3850 | 3850 | 3850 | 3850 | 369 |
| 255 | 20230713 | 150600 | 1475129825 | 3850 | 3850 | 3850 | 3845 | 3650 |
| 256 | 20230713 | 150500 | 1461077450 | 3855 | 3855 | 3855 | 3855 | 727 |
| 257 | 20230713 | 150400 | 1458274865 | 3860 | 3855 | 3860 | 3855 | 67 |
| 258 | 20230713 | 150300 | 1458016570 | 3855 | 3855 | 3855 | 3855 | 333 |
| 259 | 20230713 | 150200 | 1456732855 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20230713 | 150100 | 1456732855 | 3855 | 3855 | 3855 | 3855 | 101 |
| 261 | 20230713 | 150000 | 1456343500 | 3855 | 3860 | 3860 | 3855 | 428 |
| 262 | 20230713 | 145900 | 1454693540 | 3860 | 3860 | 3860 | 3860 | 30 |
| 263 | 20230713 | 145800 | 1454577740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 264 | 20230713 | 145700 | 1454577740 | 3860 | 3860 | 3860 | 3855 | 3110 |
| 265 | 20230713 | 145600 | 1442585665 | 3865 | 3860 | 3865 | 3860 | 948 |
| 266 | 20230713 | 145500 | 1438926365 | 3860 | 3860 | 3860 | 3860 | 121 |
| 267 | 20230713 | 145400 | 1438459305 | 3860 | 3865 | 3865 | 3860 | 256 |
| 268 | 20230713 | 145300 | 1437469880 | 3865 | 3865 | 3865 | 3865 | 100 |
| 269 | 20230713 | 145200 | 1437083380 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20230713 | 145100 | 1437083380 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20230713 | 145000 | 1437083380 | 3865 | 3865 | 3865 | 3865 | 540 |
| 272 | 20230713 | 144900 | 1434996280 | 3865 | 3865 | 3865 | 3865 | 251 |
| 273 | 20230713 | 144800 | 1434026165 | 3865 | 3870 | 3870 | 3865 | 1786 |
| 274 | 20230713 | 144700 | 1427122775 | 3870 | 3870 | 3870 | 3870 | 101 |
| 275 | 20230713 | 144600 | 1426731905 | 3865 | 3870 | 3870 | 3865 | 1099 |
| 276 | 20230713 | 144500 | 1422483775 | 3865 | 3865 | 3865 | 3865 | 1390 |
| 277 | 20230713 | 144400 | 1417111425 | 3870 | 3870 | 3870 | 3865 | 24 |
| 278 | 20230713 | 144300 | 1417018550 | 3870 | 3870 | 3870 | 3870 | 189 |
| 279 | 20230713 | 144200 | 1416287120 | 3870 | 3870 | 3870 | 3870 | 6 |
| 280 | 20230713 | 144100 | 1416263900 | 3865 | 3870 | 3870 | 3865 | 183 |
| 281 | 20230713 | 144000 | 1415556435 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20230713 | 143900 | 1415556435 | 3870 | 3870 | 3870 | 3870 | 2 |
| 283 | 20230713 | 143800 | 1415548695 | 3870 | 3865 | 3870 | 3860 | 1198 |
| 284 | 20230713 | 143700 | 1410919205 | 3865 | 3865 | 3865 | 3865 | 1030 |
| 285 | 20230713 | 143600 | 1406938255 | 3865 | 3865 | 3865 | 3865 | 743 |
| 286 | 20230713 | 143500 | 1404066560 | 3865 | 3865 | 3865 | 3860 | 202 |
| 287 | 20230713 | 143400 | 1403286330 | 3865 | 3865 | 3865 | 3865 | 110 |
| 288 | 20230713 | 143300 | 1402861180 | 3865 | 3865 | 3865 | 3865 | 10 |
| 289 | 20230713 | 143200 | 1402822530 | 3865 | 3865 | 3865 | 3865 | 588 |
| 290 | 20230713 | 143100 | 1400549910 | 3865 | 3855 | 3865 | 3855 | 4413 |
| 291 | 20230713 | 143000 | 1383525360 | 3855 | 3850 | 3855 | 3850 | 440 |
| 292 | 20230713 | 142900 | 1381831355 | 3855 | 3855 | 3855 | 3855 | 11 |
| 293 | 20230713 | 142800 | 1381788950 | 3855 | 3850 | 3855 | 3850 | 69 |
| 294 | 20230713 | 142700 | 1381523295 | 3855 | 3855 | 3855 | 3855 | 3 |
| 295 | 20230713 | 142600 | 1381511730 | 3855 | 3855 | 3855 | 3855 | 10 |
| 296 | 20230713 | 142500 | 1381473180 | 3860 | 3850 | 3860 | 3850 | 3239 |
| 297 | 20230713 | 142400 | 1368990995 | 3850 | 3850 | 3850 | 3850 | 11 |
| 298 | 20230713 | 142300 | 1368948645 | 3855 | 3855 | 3855 | 3855 | 5 |
| 299 | 20230713 | 142200 | 1368929370 | 3855 | 3835 | 3855 | 3835 | 5178 |
| 300 | 20230713 | 142100 | 1348983470 | 3830 | 3855 | 3855 | 3830 | 10012 |
| 301 | 20230713 | 142000 | 1310513455 | 3850 | 3850 | 3855 | 3850 | 1436 |
| 302 | 20230713 | 141900 | 1304984850 | 3855 | 3855 | 3855 | 3855 | 38 |
| 303 | 20230713 | 141800 | 1304838360 | 3855 | 3855 | 3855 | 3855 | 2 |
| 304 | 20230713 | 141700 | 1304830650 | 3855 | 3850 | 3855 | 3850 | 4376 |
| 305 | 20230713 | 141600 | 1287969185 | 3855 | 3860 | 3860 | 3855 | 452 |
| 306 | 20230713 | 141500 | 1286226720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20230713 | 141400 | 1286226720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20230713 | 141300 | 1286226720 | 3860 | 3860 | 3860 | 3860 | 3 |
| 309 | 20230713 | 141200 | 1286215140 | 3860 | 3860 | 3860 | 3860 | 37 |
| 310 | 20230713 | 141100 | 1286072320 | 3860 | 3855 | 3860 | 3855 | 2 |
| 311 | 20230713 | 141000 | 1286064605 | 3860 | 3860 | 3860 | 3850 | 4801 |
| 312 | 20230713 | 140900 | 1267576320 | 3860 | 3860 | 3860 | 3860 | 0 |
| 313 | 20230713 | 140800 | 1267576320 | 3860 | 3855 | 3860 | 3855 | 224 |
| 314 | 20230713 | 140700 | 1266712795 | 3855 | 3860 | 3860 | 3855 | 1000 |
| 315 | 20230713 | 140600 | 1262857295 | 3860 | 3860 | 3860 | 3860 | 17 |
| 316 | 20230713 | 140500 | 1262791675 | 3860 | 3860 | 3860 | 3860 | 3 |
| 317 | 20230713 | 140400 | 1262780095 | 3860 | 3855 | 3860 | 3855 | 146 |
| 318 | 20230713 | 140300 | 1262217240 | 3855 | 3855 | 3855 | 3855 | 1296 |
| 319 | 20230713 | 140200 | 1257221160 | 3850 | 3850 | 3850 | 3850 | 77 |
| 320 | 20230713 | 140100 | 1256924710 | 3855 | 3855 | 3855 | 3855 | 0 |
| 321 | 20230713 | 140000 | 1256924710 | 3855 | 3855 | 3855 | 3855 | 36 |
| 322 | 20230713 | 135900 | 1256785930 | 3850 | 3855 | 3855 | 3850 | 201 |
| 323 | 20230713 | 135800 | 1256012075 | 3850 | 3850 | 3850 | 3850 | 100 |
| 324 | 20230713 | 135700 | 1255627075 | 3855 | 3855 | 3855 | 3855 | 1 |
| 325 | 20230713 | 135600 | 1255623220 | 3855 | 3855 | 3855 | 3855 | 12 |
| 326 | 20230713 | 135500 | 1255576960 | 3855 | 3855 | 3855 | 3855 | 84 |
| 327 | 20230713 | 135400 | 1255253140 | 3855 | 3855 | 3855 | 3855 | 2027 |
| 328 | 20230713 | 135300 | 1247439055 | 3855 | 3855 | 3855 | 3855 | 1624 |
| 329 | 20230713 | 135200 | 1241178535 | 3850 | 3855 | 3855 | 3850 | 202 |
| 330 | 20230713 | 135100 | 1240400825 | 3855 | 3850 | 3855 | 3850 | 124 |
| 331 | 20230713 | 135000 | 1239923315 | 3850 | 3850 | 3850 | 3850 | 340 |
| 332 | 20230713 | 134900 | 1238614315 | 3855 | 3855 | 3855 | 3855 | 1 |
| 333 | 20230713 | 134800 | 1238610460 | 3855 | 3855 | 3855 | 3855 | 377 |
| 334 | 20230713 | 134700 | 1237157125 | 3855 | 3855 | 3855 | 3855 | 102 |
| 335 | 20230713 | 134600 | 1236763915 | 3850 | 3855 | 3855 | 3850 | 1195 |
| 336 | 20230713 | 134500 | 1232163160 | 3855 | 3855 | 3855 | 3855 | 0 |
| 337 | 20230713 | 134400 | 1232163160 | 3855 | 3855 | 3855 | 3855 | 3 |
| 338 | 20230713 | 134300 | 1232151595 | 3850 | 3850 | 3850 | 3850 | 56 |
| 339 | 20230713 | 134200 | 1231935995 | 3850 | 3850 | 3850 | 3845 | 400 |
| 340 | 20230713 | 134100 | 1230396345 | 3855 | 3855 | 3855 | 3855 | 1 |
| 341 | 20230713 | 134000 | 1230392490 | 3855 | 3850 | 3855 | 3845 | 905 |
| 342 | 20230713 | 133900 | 1226908715 | 3850 | 3850 | 3850 | 3850 | 150 |
| 343 | 20230713 | 133800 | 1226331215 | 3850 | 3850 | 3850 | 3850 | 0 |
| 344 | 20230713 | 133700 | 1226331215 | 3850 | 3850 | 3850 | 3845 | 295 |
| 345 | 20230713 | 133600 | 1225195490 | 3850 | 3850 | 3855 | 3850 | 462 |
| 346 | 20230713 | 133500 | 1223416785 | 3850 | 3850 | 3855 | 3845 | 1258 |
| 347 | 20230713 | 133400 | 1218573010 | 3850 | 3850 | 3850 | 3845 | 1299 |
| 348 | 20230713 | 133300 | 1213578200 | 3850 | 3850 | 3850 | 3850 | 16 |
| 349 | 20230713 | 133200 | 1213516600 | 3850 | 3850 | 3850 | 3845 | 1780 |
| 350 | 20230713 | 133100 | 1206663735 | 3850 | 3850 | 3850 | 3850 | 252 |
| 351 | 20230713 | 133000 | 1205693535 | 3850 | 3855 | 3855 | 3850 | 309 |
| 352 | 20230713 | 132900 | 1204503590 | 3850 | 3855 | 3855 | 3850 | 209 |
| 353 | 20230713 | 132800 | 1203697900 | 3860 | 3855 | 3860 | 3855 | 350 |
| 354 | 20230713 | 132700 | 1202348595 | 3855 | 3860 | 3860 | 3850 | 4743 |
| 355 | 20230713 | 132600 | 1184082495 | 3860 | 3870 | 3870 | 3860 | 4683 |
| 356 | 20230713 | 132500 | 1166001460 | 3870 | 3870 | 3870 | 3870 | 2 |
| 357 | 20230713 | 132400 | 1165993720 | 3865 | 3865 | 3865 | 3865 | 0 |
| 358 | 20230713 | 132300 | 1165993720 | 3865 | 3870 | 3870 | 3865 | 548 |
| 359 | 20230713 | 132200 | 1163873090 | 3865 | 3865 | 3865 | 3865 | 75 |
| 360 | 20230713 | 132100 | 1163583215 | 3865 | 3870 | 3870 | 3865 | 207 |
| 361 | 20230713 | 132000 | 1162783125 | 3870 | 3870 | 3870 | 3870 | 1 |
| 362 | 20230713 | 131900 | 1162779255 | 3865 | 3865 | 3865 | 3865 | 825 |
| 363 | 20230713 | 131800 | 1159590630 | 3865 | 3865 | 3865 | 3865 | 20 |
| 364 | 20230713 | 131700 | 1159513330 | 3865 | 3865 | 3870 | 3865 | 620 |
| 365 | 20230713 | 131600 | 1157116895 | 3865 | 3865 | 3865 | 3865 | 534 |
| 366 | 20230713 | 131500 | 1155052985 | 3870 | 3870 | 3870 | 3870 | 0 |
| 367 | 20230713 | 131400 | 1155052985 | 3870 | 3870 | 3870 | 3860 | 207 |
| 368 | 20230713 | 131300 | 1154253895 | 3870 | 3870 | 3870 | 3870 | 568 |
| 369 | 20230713 | 131200 | 1152055735 | 3875 | 3875 | 3875 | 3875 | 21 |
| 370 | 20230713 | 131100 | 1151974360 | 3875 | 3875 | 3875 | 3875 | 728 |
| 371 | 20230713 | 131000 | 1149153360 | 3850 | 3875 | 3875 | 3850 | 1194 |
| 372 | 20230713 | 130900 | 1144544710 | 3875 | 3875 | 3875 | 3875 | 463 |
| 373 | 20230713 | 130800 | 1142750585 | 3880 | 3880 | 3880 | 3810 | 37881 |
| 374 | 20230713 | 130700 | 996808460 | 3875 | 3880 | 3880 | 3875 | 6724 |
| 375 | 20230713 | 130600 | 970733835 | 3880 | 3885 | 3885 | 3880 | 586 |
| 376 | 20230713 | 130500 | 968460150 | 3880 | 3880 | 3885 | 3880 | 330 |
| 377 | 20230713 | 130400 | 967179745 | 3885 | 3885 | 3885 | 3885 | 758 |
| 378 | 20230713 | 130300 | 964234915 | 3885 | 3885 | 3885 | 3885 | 802 |
| 379 | 20230713 | 130200 | 961119145 | 3885 | 3885 | 3885 | 3880 | 5273 |
| 380 | 20230713 | 130100 | 940633545 | 3885 | 3885 | 3885 | 3885 | 0 |
| 381 | 20230713 | 130000 | 940633545 | 3885 | 3885 | 3885 | 3885 | 0 |
| 382 | 20230713 | 125900 | 940633545 | 3885 | 3890 | 3890 | 3885 | 101 |
| 383 | 20230713 | 125800 | 940240865 | 3890 | 3890 | 3890 | 3890 | 1128 |
| 384 | 20230713 | 125700 | 935852945 | 3890 | 3890 | 3890 | 3890 | 2 |
| 385 | 20230713 | 125600 | 935845165 | 3890 | 3890 | 3890 | 3890 | 1 |
| 386 | 20230713 | 125500 | 935841275 | 3890 | 3885 | 3890 | 3885 | 1017 |
| 387 | 20230713 | 125400 | 931889270 | 3885 | 3890 | 3890 | 3885 | 1011 |
| 388 | 20230713 | 125300 | 927960935 | 3890 | 3890 | 3890 | 3890 | 11 |
| 389 | 20230713 | 125200 | 927918145 | 3890 | 3890 | 3890 | 3890 | 5 |
| 390 | 20230713 | 125100 | 927898695 | 3890 | 3885 | 3890 | 3885 | 1835 |
| 391 | 20230713 | 125000 | 920769005 | 3885 | 3885 | 3885 | 3885 | 306 |
| 392 | 20230713 | 124900 | 919580195 | 3890 | 3885 | 3890 | 3885 | 979 |
| 393 | 20230713 | 124800 | 915776760 | 3890 | 3890 | 3890 | 3890 | 22 |
| 394 | 20230713 | 124700 | 915691180 | 3890 | 3885 | 3890 | 3885 | 104 |
| 395 | 20230713 | 124600 | 915286710 | 3885 | 3890 | 3890 | 3885 | 15 |
| 396 | 20230713 | 124500 | 915228365 | 3890 | 3890 | 3890 | 3890 | 2119 |
| 397 | 20230713 | 124400 | 906985455 | 3890 | 3890 | 3890 | 3890 | 0 |
| 398 | 20230713 | 124300 | 906985455 | 3890 | 3895 | 3895 | 3890 | 501 |
| 399 | 20230713 | 124200 | 905036560 | 3895 | 3895 | 3895 | 3895 | 1 |
| 400 | 20230713 | 124100 | 905032665 | 3895 | 3895 | 3895 | 3895 | 770 |
| 401 | 20230713 | 124000 | 902033515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 402 | 20230713 | 123900 | 902033515 | 3895 | 3890 | 3895 | 3890 | 5 |
| 403 | 20230713 | 123800 | 902014045 | 3895 | 3895 | 3895 | 3890 | 548 |
| 404 | 20230713 | 123700 | 899880580 | 3895 | 3895 | 3895 | 3895 | 312 |
| 405 | 20230713 | 123600 | 898665340 | 3895 | 3895 | 3895 | 3895 | 26 |
| 406 | 20230713 | 123500 | 898564070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 407 | 20230713 | 123400 | 898564070 | 3890 | 3890 | 3890 | 3890 | 65 |
| 408 | 20230713 | 123300 | 898311220 | 3890 | 3890 | 3890 | 3890 | 0 |
| 409 | 20230713 | 123200 | 898311220 | 3890 | 3895 | 3895 | 3890 | 118 |
| 410 | 20230713 | 123100 | 897851690 | 3895 | 3895 | 3895 | 3895 | 1 |
| 411 | 20230713 | 123000 | 897847795 | 3895 | 3895 | 3895 | 3895 | 100 |
| 412 | 20230713 | 122900 | 897458295 | 3890 | 3895 | 3900 | 3890 | 768 |
| 413 | 20230713 | 122800 | 894466285 | 3895 | 3900 | 3900 | 3895 | 447 |
| 414 | 20230713 | 122700 | 892723060 | 3895 | 3900 | 3900 | 3895 | 69 |
| 415 | 20230713 | 122600 | 892454300 | 3895 | 3900 | 3900 | 3895 | 241 |
| 416 | 20230713 | 122500 | 891515480 | 3905 | 3900 | 3905 | 3900 | 3 |
| 417 | 20230713 | 122400 | 891503770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 418 | 20230713 | 122300 | 891503770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 419 | 20230713 | 122200 | 891503770 | 3900 | 3900 | 3900 | 3900 | 127 |
| 420 | 20230713 | 122100 | 891008470 | 3905 | 3905 | 3905 | 3905 | 32 |
| 421 | 20230713 | 122000 | 890883510 | 3900 | 3900 | 3900 | 3900 | 20 |
| 422 | 20230713 | 121900 | 890805510 | 3905 | 3900 | 3905 | 3900 | 88 |
| 423 | 20230713 | 121800 | 890462285 | 3900 | 3900 | 3900 | 3900 | 927 |
| 424 | 20230713 | 121700 | 886846985 | 3900 | 3905 | 3905 | 3900 | 22 |
| 425 | 20230713 | 121600 | 886761180 | 3905 | 3905 | 3905 | 3905 | 1 |
| 426 | 20230713 | 121500 | 886757275 | 3900 | 3900 | 3900 | 3900 | 0 |
| 427 | 20230713 | 121400 | 886757275 | 3900 | 3905 | 3905 | 3900 | 795 |
| 428 | 20230713 | 121300 | 883656755 | 3900 | 3900 | 3900 | 3900 | 1471 |
| 429 | 20230713 | 121200 | 877919855 | 3900 | 3900 | 3900 | 3900 | 3 |
| 430 | 20230713 | 121100 | 877908155 | 3890 | 3900 | 3900 | 3890 | 101 |
| 431 | 20230713 | 121000 | 877514265 | 3900 | 3900 | 3900 | 3900 | 2 |
| 432 | 20230713 | 120900 | 877506465 | 3900 | 3900 | 3900 | 3900 | 10 |
| 433 | 20230713 | 120800 | 877467465 | 3900 | 3900 | 3900 | 3900 | 207 |
| 434 | 20230713 | 120700 | 876660165 | 3900 | 3900 | 3900 | 3900 | 21 |
| 435 | 20230713 | 120600 | 876578265 | 3900 | 3895 | 3900 | 3895 | 547 |
| 436 | 20230713 | 120500 | 874447695 | 3895 | 3895 | 3895 | 3895 | 2 |
| 437 | 20230713 | 120400 | 874439905 | 3890 | 3890 | 3895 | 3890 | 200 |
| 438 | 20230713 | 120300 | 873661895 | 3890 | 3890 | 3895 | 3890 | 62 |
| 439 | 20230713 | 120200 | 873420460 | 3895 | 3895 | 3895 | 3895 | 6 |
| 440 | 20230713 | 120100 | 873397090 | 3895 | 3895 | 3895 | 3895 | 0 |
| 441 | 20230713 | 120000 | 873397090 | 3895 | 3890 | 3895 | 3890 | 417 |
| 442 | 20230713 | 115900 | 871773450 | 3900 | 3900 | 3900 | 3900 | 51 |
| 443 | 20230713 | 115800 | 871574550 | 3900 | 3900 | 3900 | 3900 | 6 |
| 444 | 20230713 | 115700 | 871551150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 445 | 20230713 | 115600 | 871551150 | 3890 | 3890 | 3890 | 3890 | 165 |
| 446 | 20230713 | 115500 | 870909300 | 3890 | 3890 | 3890 | 3890 | 2 |
| 447 | 20230713 | 115400 | 870901520 | 3900 | 3890 | 3900 | 3890 | 845 |
| 448 | 20230713 | 115300 | 867612250 | 3900 | 3890 | 3900 | 3885 | 2600 |
| 449 | 20230713 | 115200 | 857495450 | 3895 | 3895 | 3895 | 3895 | 162 |
| 450 | 20230713 | 115100 | 856864460 | 3895 | 3895 | 3895 | 3895 | 3 |
| 451 | 20230713 | 115000 | 856852775 | 3890 | 3890 | 3890 | 3890 | 55 |
| 452 | 20230713 | 114900 | 856638825 | 3890 | 3890 | 3890 | 3890 | 110 |
| 453 | 20230713 | 114800 | 856210925 | 3890 | 3895 | 3895 | 3890 | 4 |
| 454 | 20230713 | 114700 | 856195360 | 3890 | 3890 | 3890 | 3890 | 741 |
| 455 | 20230713 | 114600 | 853312870 | 3890 | 3890 | 3890 | 3890 | 117 |
| 456 | 20230713 | 114500 | 852857740 | 3890 | 3885 | 3890 | 3885 | 2668 |
| 457 | 20230713 | 114400 | 842488695 | 3885 | 3885 | 3885 | 3885 | 0 |
| 458 | 20230713 | 114300 | 842488695 | 3885 | 3885 | 3885 | 3885 | 700 |
| 459 | 20230713 | 114200 | 839769195 | 3885 | 3885 | 3885 | 3885 | 0 |
| 460 | 20230713 | 114100 | 839769195 | 3885 | 3885 | 3885 | 3885 | 1 |
| 461 | 20230713 | 114000 | 839765310 | 3895 | 3890 | 3895 | 3880 | 6964 |
| 462 | 20230713 | 113900 | 812701025 | 3895 | 3895 | 3895 | 3895 | 231 |
| 463 | 20230713 | 113800 | 811801280 | 3895 | 3890 | 3895 | 3890 | 157 |
| 464 | 20230713 | 113700 | 811190505 | 3890 | 3895 | 3895 | 3890 | 598 |
| 465 | 20230713 | 113600 | 808864180 | 3895 | 3895 | 3895 | 3895 | 20 |
| 466 | 20230713 | 113500 | 808786280 | 3895 | 3890 | 3895 | 3890 | 502 |
| 467 | 20230713 | 113400 | 806833490 | 3895 | 3890 | 3895 | 3890 | 377 |
| 468 | 20230713 | 113300 | 805366955 | 3890 | 3895 | 3895 | 3890 | 281 |
| 469 | 20230713 | 113200 | 804272715 | 3895 | 3895 | 3895 | 3895 | 1237 |
| 470 | 20230713 | 113100 | 799454600 | 3900 | 3900 | 3900 | 3900 | 2 |
| 471 | 20230713 | 113000 | 799446800 | 3900 | 3895 | 3900 | 3895 | 110 |
| 472 | 20230713 | 112900 | 799018000 | 3900 | 3900 | 3900 | 3900 | 101 |
| 473 | 20230713 | 112800 | 798624100 | 3900 | 3900 | 3900 | 3895 | 2226 |
| 474 | 20230713 | 112700 | 789953800 | 3900 | 3895 | 3900 | 3895 | 2108 |
| 475 | 20230713 | 112600 | 781742610 | 3895 | 3900 | 3900 | 3895 | 2 |
| 476 | 20230713 | 112500 | 781734815 | 3895 | 3900 | 3900 | 3895 | 693 |
| 477 | 20230713 | 112400 | 779035575 | 3900 | 3900 | 3900 | 3900 | 5 |
| 478 | 20230713 | 112300 | 779016075 | 3900 | 3900 | 3900 | 3900 | 1001 |
| 479 | 20230713 | 112200 | 775112175 | 3895 | 3900 | 3900 | 3895 | 11 |
| 480 | 20230713 | 112100 | 775069325 | 3900 | 3900 | 3900 | 3900 | 2489 |
| 481 | 20230713 | 112000 | 765362225 | 3905 | 3900 | 3905 | 3900 | 45 |
| 482 | 20230713 | 111900 | 765186705 | 3905 | 3900 | 3905 | 3900 | 332 |
| 483 | 20230713 | 111800 | 763891395 | 3900 | 3905 | 3905 | 3900 | 1098 |
| 484 | 20230713 | 111700 | 759609185 | 3905 | 3905 | 3905 | 3900 | 532 |
| 485 | 20230713 | 111600 | 757534375 | 3905 | 3905 | 3905 | 3900 | 28 |
| 486 | 20230713 | 111500 | 757425040 | 3905 | 3905 | 3905 | 3905 | 26 |
| 487 | 20230713 | 111400 | 757323510 | 3905 | 3905 | 3905 | 3905 | 0 |
| 488 | 20230713 | 111300 | 757323510 | 3905 | 3905 | 3905 | 3905 | 100 |
| 489 | 20230713 | 111200 | 756933010 | 3900 | 3905 | 3905 | 3900 | 445 |
| 490 | 20230713 | 111100 | 755195290 | 3905 | 3900 | 3905 | 3900 | 973 |
| 491 | 20230713 | 111000 | 751399130 | 3900 | 3910 | 3910 | 3895 | 1264 |
| 492 | 20230713 | 110900 | 746467890 | 3910 | 3910 | 3910 | 3910 | 1 |
| 493 | 20230713 | 110800 | 746463980 | 3910 | 3905 | 3910 | 3905 | 319 |
| 494 | 20230713 | 110700 | 745218280 | 3905 | 3900 | 3905 | 3900 | 110 |
| 495 | 20230713 | 110600 | 744789155 | 3900 | 3915 | 3915 | 3900 | 111 |
| 496 | 20230713 | 110500 | 744356240 | 3900 | 3900 | 3915 | 3895 | 257 |
| 497 | 20230713 | 110400 | 743354265 | 3900 | 3910 | 3915 | 3890 | 802 |
| 498 | 20230713 | 110300 | 740224850 | 3915 | 3915 | 3915 | 3890 | 8002 |
| 499 | 20230713 | 110200 | 709076590 | 3915 | 3910 | 3915 | 3910 | 323 |
| 500 | 20230713 | 110100 | 707813560 | 3910 | 3910 | 3910 | 3910 | 55 |
| 501 | 20230713 | 110000 | 707598510 | 3910 | 3910 | 3910 | 3910 | 10 |
| 502 | 20230713 | 105900 | 707559410 | 3910 | 3915 | 3915 | 3910 | 874 |
| 503 | 20230713 | 105800 | 704139065 | 3915 | 3915 | 3915 | 3915 | 51 |
| 504 | 20230713 | 105700 | 703939400 | 3915 | 3900 | 3915 | 3900 | 2 |
| 505 | 20230713 | 105600 | 703931585 | 3915 | 3920 | 3920 | 3900 | 1082 |
| 506 | 20230713 | 105500 | 699696800 | 3920 | 3915 | 3920 | 3915 | 382 |
| 507 | 20230713 | 105400 | 698200195 | 3915 | 3915 | 3920 | 3895 | 944 |
| 508 | 20230713 | 105300 | 694514960 | 3920 | 3920 | 3920 | 3920 | 195 |
| 509 | 20230713 | 105200 | 693750560 | 3920 | 3920 | 3920 | 3920 | 0 |
| 510 | 20230713 | 105100 | 693750560 | 3920 | 3915 | 3920 | 3915 | 963 |
| 511 | 20230713 | 105000 | 689980260 | 3910 | 3910 | 3910 | 3910 | 657 |
| 512 | 20230713 | 104900 | 687411390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 513 | 20230713 | 104800 | 687411390 | 3910 | 3910 | 3910 | 3900 | 1385 |
| 514 | 20230713 | 104700 | 681996050 | 3895 | 3900 | 3900 | 3895 | 500 |
| 515 | 20230713 | 104600 | 680046870 | 3905 | 3900 | 3905 | 3900 | 3222 |
| 516 | 20230713 | 104500 | 667469575 | 3900 | 3900 | 3900 | 3900 | 1 |
| 517 | 20230713 | 104400 | 667465675 | 3900 | 3895 | 3900 | 3890 | 535 |
| 518 | 20230713 | 104300 | 665383695 | 3895 | 3895 | 3895 | 3895 | 1664 |
| 519 | 20230713 | 104200 | 658902415 | 3895 | 3895 | 3895 | 3895 | 35 |
| 520 | 20230713 | 104100 | 658766090 | 3890 | 3895 | 3895 | 3890 | 11498 |
| 521 | 20230713 | 104000 | 613981685 | 3895 | 3895 | 3895 | 3895 | 391 |
| 522 | 20230713 | 103900 | 612458740 | 3900 | 3900 | 3900 | 3900 | 1 |
| 523 | 20230713 | 103800 | 612454840 | 3900 | 3900 | 3900 | 3900 | 2 |
| 524 | 20230713 | 103700 | 612447040 | 3895 | 3900 | 3900 | 3895 | 187 |
| 525 | 20230713 | 103600 | 611718660 | 3895 | 3895 | 3900 | 3895 | 1624 |
| 526 | 20230713 | 103500 | 605393175 | 3895 | 3900 | 3900 | 3895 | 7 |
| 527 | 20230713 | 103400 | 605365900 | 3900 | 3900 | 3900 | 3900 | 21 |
| 528 | 20230713 | 103300 | 605284000 | 3895 | 3900 | 3900 | 3895 | 100 |
| 529 | 20230713 | 103200 | 604894250 | 3900 | 3900 | 3900 | 3900 | 171 |
| 530 | 20230713 | 103100 | 604227350 | 3900 | 3900 | 3900 | 3895 | 219 |
| 531 | 20230713 | 103000 | 603373505 | 3900 | 3900 | 3900 | 3900 | 112 |
| 532 | 20230713 | 102900 | 602936705 | 3905 | 3905 | 3905 | 3900 | 740 |
| 533 | 20230713 | 102800 | 600050440 | 3900 | 3900 | 3900 | 3900 | 2197 |
| 534 | 20230713 | 102700 | 591482140 | 3900 | 3900 | 3905 | 3900 | 2197 |
| 535 | 20230713 | 102600 | 582913835 | 3905 | 3900 | 3905 | 3900 | 541 |
| 536 | 20230713 | 102500 | 580801430 | 3900 | 3900 | 3905 | 3900 | 369 |
| 537 | 20230713 | 102400 | 579362315 | 3905 | 3905 | 3905 | 3905 | 30 |
| 538 | 20230713 | 102300 | 579245165 | 3905 | 3905 | 3905 | 3900 | 37 |
| 539 | 20230713 | 102200 | 579100800 | 3905 | 3905 | 3905 | 3905 | 22 |
| 540 | 20230713 | 102100 | 579014890 | 3905 | 3905 | 3905 | 3905 | 2976 |
| 541 | 20230713 | 102000 | 567393610 | 3905 | 3900 | 3905 | 3900 | 1701 |
| 542 | 20230713 | 101900 | 560759705 | 3900 | 3900 | 3900 | 3900 | 50 |
| 543 | 20230713 | 101800 | 560564705 | 3905 | 3905 | 3905 | 3905 | 1 |
| 544 | 20230713 | 101700 | 560560800 | 3905 | 3905 | 3905 | 3905 | 0 |
| 545 | 20230713 | 101600 | 560560800 | 3905 | 3905 | 3905 | 3905 | 1 |
| 546 | 20230713 | 101500 | 560556895 | 3905 | 3905 | 3905 | 3900 | 28 |
| 547 | 20230713 | 101400 | 560447565 | 3905 | 3905 | 3905 | 3900 | 112 |
| 548 | 20230713 | 101300 | 560010755 | 3905 | 3910 | 3910 | 3900 | 445 |
| 549 | 20230713 | 101200 | 558274525 | 3905 | 3905 | 3905 | 3905 | 1974 |
| 550 | 20230713 | 101100 | 550566055 | 3905 | 3905 | 3905 | 3905 | 1 |
| 551 | 20230713 | 101000 | 550562150 | 3895 | 3900 | 3905 | 3895 | 1178 |
| 552 | 20230713 | 100900 | 545968435 | 3900 | 3905 | 3905 | 3900 | 1426 |
| 553 | 20230713 | 100800 | 540406020 | 3905 | 3905 | 3905 | 3905 | 79 |
| 554 | 20230713 | 100700 | 540097525 | 3905 | 3900 | 3905 | 3900 | 3 |
| 555 | 20230713 | 100600 | 540085820 | 3905 | 3900 | 3905 | 3900 | 5 |
| 556 | 20230713 | 100500 | 540066310 | 3900 | 3895 | 3900 | 3895 | 1648 |
| 557 | 20230713 | 100400 | 533643100 | 3890 | 3885 | 3890 | 3885 | 3841 |
| 558 | 20230713 | 100300 | 518708435 | 3890 | 3885 | 3890 | 3885 | 535 |
| 559 | 20230713 | 100200 | 516627385 | 3885 | 3890 | 3890 | 3885 | 2892 |
| 560 | 20230713 | 100100 | 505390605 | 3890 | 3890 | 3895 | 3890 | 540 |
| 561 | 20230713 | 100000 | 503290000 | 3890 | 3895 | 3900 | 3890 | 2472 |
| 562 | 20230713 | 095900 | 493672365 | 3895 | 3895 | 3900 | 3895 | 496 |
| 563 | 20230713 | 095800 | 491740440 | 3895 | 3895 | 3895 | 3895 | 107 |
| 564 | 20230713 | 095700 | 491323675 | 3895 | 3900 | 3900 | 3895 | 2091 |
| 565 | 20230713 | 095600 | 483178980 | 3900 | 3900 | 3900 | 3900 | 389 |
| 566 | 20230713 | 095500 | 481661880 | 3900 | 3900 | 3900 | 3900 | 101 |
| 567 | 20230713 | 095400 | 481267980 | 3895 | 3900 | 3900 | 3895 | 526 |
| 568 | 20230713 | 095300 | 479219190 | 3900 | 3900 | 3900 | 3895 | 2439 |
| 569 | 20230713 | 095200 | 469707605 | 3900 | 3905 | 3905 | 3900 | 64 |
| 570 | 20230713 | 095100 | 469457935 | 3905 | 3905 | 3905 | 3905 | 0 |
| 571 | 20230713 | 095000 | 469457935 | 3905 | 3905 | 3905 | 3905 | 200 |
| 572 | 20230713 | 094900 | 468676935 | 3905 | 3900 | 3905 | 3900 | 532 |
| 573 | 20230713 | 094800 | 466600480 | 3910 | 3905 | 3910 | 3905 | 105 |
| 574 | 20230713 | 094700 | 466190450 | 3910 | 3910 | 3910 | 3910 | 93 |
| 575 | 20230713 | 094600 | 465826820 | 3910 | 3900 | 3910 | 3900 | 3235 |
| 576 | 20230713 | 094500 | 453202555 | 3900 | 3905 | 3905 | 3900 | 1965 |
| 577 | 20230713 | 094400 | 445537550 | 3905 | 3905 | 3905 | 3905 | 288 |
| 578 | 20230713 | 094300 | 444412910 | 3910 | 3905 | 3910 | 3905 | 2763 |
| 579 | 20230713 | 094200 | 433623390 | 3910 | 3905 | 3910 | 3905 | 660 |
| 580 | 20230713 | 094100 | 431045790 | 3910 | 3910 | 3910 | 3910 | 554 |
| 581 | 20230713 | 094000 | 428879650 | 3910 | 3910 | 3910 | 3910 | 1 |
| 582 | 20230713 | 093900 | 428875740 | 3910 | 3910 | 3910 | 3910 | 209 |
| 583 | 20230713 | 093800 | 428058550 | 3910 | 3910 | 3910 | 3910 | 633 |
| 584 | 20230713 | 093700 | 425583520 | 3915 | 3915 | 3915 | 3910 | 168 |
| 585 | 20230713 | 093600 | 424926295 | 3910 | 3910 | 3910 | 3910 | 275 |
| 586 | 20230713 | 093500 | 423851045 | 3915 | 3910 | 3915 | 3910 | 58 |
| 587 | 20230713 | 093400 | 423624195 | 3915 | 3910 | 3915 | 3910 | 1498 |
| 588 | 20230713 | 093300 | 417765925 | 3915 | 3910 | 3915 | 3910 | 1394 |
| 589 | 20230713 | 093200 | 412310650 | 3905 | 3905 | 3910 | 3905 | 1413 |
| 590 | 20230713 | 093100 | 406787605 | 3905 | 3910 | 3910 | 3900 | 3017 |
| 591 | 20230713 | 093000 | 395005335 | 3910 | 3910 | 3910 | 3910 | 574 |
| 592 | 20230713 | 092900 | 392760995 | 3910 | 3910 | 3915 | 3910 | 1110 |
| 593 | 20230713 | 092800 | 388420890 | 3910 | 3910 | 3910 | 3910 | 2630 |
| 594 | 20230713 | 092700 | 378137590 | 3915 | 3915 | 3915 | 3915 | 996 |
| 595 | 20230713 | 092600 | 374238250 | 3915 | 3905 | 3915 | 3905 | 2686 |
| 596 | 20230713 | 092500 | 363737585 | 3900 | 3910 | 3910 | 3900 | 1526 |
| 597 | 20230713 | 092400 | 357782100 | 3905 | 3900 | 3905 | 3900 | 1494 |
| 598 | 20230713 | 092300 | 351948630 | 3900 | 3900 | 3900 | 3900 | 0 |
| 599 | 20230713 | 092200 | 351948630 | 3900 | 3900 | 3900 | 3900 | 1436 |
| 600 | 20230713 | 092100 | 346348230 | 3885 | 3895 | 3895 | 3885 | 14392 |
| 601 | 20230713 | 092000 | 290293455 | 3895 | 3895 | 3900 | 3895 | 171 |
| 602 | 20230713 | 091900 | 289627030 | 3900 | 3900 | 3905 | 3895 | 2521 |
| 603 | 20230713 | 091800 | 279795825 | 3900 | 3910 | 3910 | 3900 | 3322 |
| 604 | 20230713 | 091700 | 266832320 | 3905 | 3915 | 3915 | 3905 | 1001 |
| 605 | 20230713 | 091600 | 262923405 | 3915 | 3910 | 3915 | 3910 | 475 |
| 606 | 20230713 | 091500 | 261065135 | 3910 | 3885 | 3910 | 3880 | 6850 |
| 607 | 20230713 | 091400 | 234342835 | 3885 | 3890 | 3895 | 3885 | 1024 |
| 608 | 20230713 | 091300 | 230359790 | 3900 | 3895 | 3900 | 3880 | 3258 |
| 609 | 20230713 | 091200 | 217677315 | 3900 | 3890 | 3900 | 3885 | 1946 |
| 610 | 20230713 | 091100 | 210106180 | 3890 | 3890 | 3900 | 3890 | 2695 |
| 611 | 20230713 | 091000 | 199603360 | 3890 | 3885 | 3890 | 3885 | 3117 |
| 612 | 20230713 | 090900 | 187483320 | 3885 | 3890 | 3890 | 3885 | 767 |
| 613 | 20230713 | 090800 | 184503190 | 3890 | 3890 | 3895 | 3875 | 2408 |
| 614 | 20230713 | 090700 | 175153050 | 3880 | 3905 | 3905 | 3880 | 3066 |
| 615 | 20230713 | 090600 | 163218255 | 3905 | 3900 | 3905 | 3880 | 3285 |
| 616 | 20230713 | 090500 | 150397305 | 3900 | 3895 | 3900 | 3895 | 2482 |
| 617 | 20230713 | 090400 | 140724795 | 3895 | 3900 | 3905 | 3895 | 4318 |
| 618 | 20230713 | 090300 | 123880505 | 3905 | 3910 | 3915 | 3895 | 4118 |
| 619 | 20230713 | 090200 | 107785650 | 3910 | 3895 | 3920 | 3895 | 10110 |
| 620 | 20230713 | 090100 | 68287490 | 3890 | 3875 | 3890 | 3870 | 3257 |
| 621 | 20230713 | 090000 | 55643645 | 3870 | 3865 | 3905 | 3865 | 14295 |