31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 3 | 20230713 | 192200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230713 | 192100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230713 | 192000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230713 | 191900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230713 | 191800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230713 | 191700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230713 | 191600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230713 | 191500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230713 | 191400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230713 | 191300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230713 | 191200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230713 | 191100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230713 | 191000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230713 | 190900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230713 | 190800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230713 | 190700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230713 | 190600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230713 | 190500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230713 | 190400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230713 | 190300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230713 | 190200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230713 | 190100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230713 | 190000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230713 | 185900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230713 | 185800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230713 | 185700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230713 | 185600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230713 | 185500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230713 | 185400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230713 | 185300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 33 | 20230713 | 185200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230713 | 185100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230713 | 185000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230713 | 184900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230713 | 184800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230713 | 184700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230713 | 184600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230713 | 184500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230713 | 184400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230713 | 184300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230713 | 184200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230713 | 184100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230713 | 184000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230713 | 183900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230713 | 183800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230713 | 183700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230713 | 183600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230713 | 183500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230713 | 183400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230713 | 183300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230713 | 183200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230713 | 183100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230713 | 183000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230713 | 182900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230713 | 182800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230713 | 182700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230713 | 182600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230713 | 182500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230713 | 182400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230713 | 182300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 63 | 20230713 | 182200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230713 | 182100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230713 | 182000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230713 | 181900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230713 | 181800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230713 | 181700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230713 | 181600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230713 | 181500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230713 | 181400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230713 | 181300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230713 | 181200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230713 | 181100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230713 | 181000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230713 | 180900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230713 | 180800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230713 | 180700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230713 | 180600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230713 | 180500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230713 | 180400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230713 | 180300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230713 | 180200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230713 | 180100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230713 | 180000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230713 | 175900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230713 | 175800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230713 | 175700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230713 | 175600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230713 | 175500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230713 | 175400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230713 | 175300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 93 | 20230713 | 175200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230713 | 175100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230713 | 175000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230713 | 174900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230713 | 174800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230713 | 174700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230713 | 174600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230713 | 174500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230713 | 174400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230713 | 174300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230713 | 174200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230713 | 174100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230713 | 174000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230713 | 173900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230713 | 173800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230713 | 173700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230713 | 173600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230713 | 173500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230713 | 173400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230713 | 173300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230713 | 173200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230713 | 173100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230713 | 173000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230713 | 172900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230713 | 172800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230713 | 172700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230713 | 172600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230713 | 172500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230713 | 172400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230713 | 172300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 123 | 20230713 | 172200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230713 | 172100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230713 | 172000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230713 | 171900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230713 | 171800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230713 | 171700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230713 | 171600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230713 | 171500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230713 | 171400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230713 | 171300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230713 | 171200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230713 | 171100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230713 | 171000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230713 | 170900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230713 | 170800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230713 | 170700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230713 | 170600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230713 | 170500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230713 | 170400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230713 | 170300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230713 | 170200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230713 | 170100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230713 | 170000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230713 | 165900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230713 | 165800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230713 | 165700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230713 | 165600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230713 | 165500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230713 | 165400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230713 | 165300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 153 | 20230713 | 165200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230713 | 165100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230713 | 165000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230713 | 164900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230713 | 164800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230713 | 164700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230713 | 164600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230713 | 164500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230713 | 164400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230713 | 164300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230713 | 164200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230713 | 164100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230713 | 164000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230713 | 163900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230713 | 163800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230713 | 163700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230713 | 163600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230713 | 163500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230713 | 163400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230713 | 163300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230713 | 163200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230713 | 163100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230713 | 163000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230713 | 162900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230713 | 162800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230713 | 162700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230713 | 162600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230713 | 162500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230713 | 162400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230713 | 162300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 183 | 20230713 | 162200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230713 | 162100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230713 | 162000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230713 | 161900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230713 | 161800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230713 | 161700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230713 | 161600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230713 | 161500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230713 | 161400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230713 | 161300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230713 | 161200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230713 | 161100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230713 | 161000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230713 | 160900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230713 | 160800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230713 | 160700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230713 | 160600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230713 | 160500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230713 | 160400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230713 | 160300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230713 | 160200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230713 | 160100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230713 | 160000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230713 | 155900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230713 | 155800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230713 | 155700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230713 | 155600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230713 | 155500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230713 | 155400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230713 | 155300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 213 | 20230713 | 155200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230713 | 155100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230713 | 155000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230713 | 154900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20230713 | 154800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20230713 | 154700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20230713 | 154600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20230713 | 154500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20230713 | 154400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20230713 | 154300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20230713 | 154200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20230713 | 154100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20230713 | 154000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20230713 | 153900 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20230713 | 153800 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20230713 | 153700 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20230713 | 153600 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20230713 | 153500 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20230713 | 153400 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20230713 | 153300 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20230713 | 153200 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20230713 | 153100 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20230713 | 153000 | 2641696710 | 5700 | 5700 | 5700 | 5700 | 26181 |
| 236 | 20230713 | 152900 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20230713 | 152800 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20230713 | 152700 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20230713 | 152600 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20230713 | 152500 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20230713 | 152400 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20230713 | 152300 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 243 | 20230713 | 152200 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20230713 | 152100 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20230713 | 152000 | 2492465010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20230713 | 151900 | 2492465010 | 5680 | 5640 | 5680 | 5620 | 8237 |
| 247 | 20230713 | 151800 | 2446076390 | 5640 | 5630 | 5640 | 5620 | 1508 |
| 248 | 20230713 | 151700 | 2437585170 | 5630 | 5650 | 5660 | 5630 | 2185 |
| 249 | 20230713 | 151600 | 2425263220 | 5650 | 5630 | 5650 | 5630 | 853 |
| 250 | 20230713 | 151500 | 2420445740 | 5630 | 5640 | 5650 | 5620 | 4578 |
| 251 | 20230713 | 151400 | 2394677930 | 5650 | 5680 | 5690 | 5650 | 5710 |
| 252 | 20230713 | 151300 | 2362326570 | 5670 | 5660 | 5690 | 5660 | 11931 |
| 253 | 20230713 | 151200 | 2294541440 | 5660 | 5640 | 5670 | 5630 | 6416 |
| 254 | 20230713 | 151100 | 2258305950 | 5640 | 5660 | 5660 | 5630 | 3909 |
| 255 | 20230713 | 151000 | 2236262100 | 5660 | 5670 | 5670 | 5600 | 11217 |
| 256 | 20230713 | 150900 | 2172900360 | 5670 | 5610 | 5680 | 5600 | 30007 |
| 257 | 20230713 | 150800 | 2003590650 | 5610 | 5490 | 5610 | 5490 | 15094 |
| 258 | 20230713 | 150700 | 1919591890 | 5490 | 5500 | 5500 | 5490 | 1006 |
| 259 | 20230713 | 150600 | 1914059410 | 5510 | 5500 | 5510 | 5500 | 45 |
| 260 | 20230713 | 150500 | 1913811760 | 5510 | 5510 | 5510 | 5510 | 198 |
| 261 | 20230713 | 150400 | 1912720780 | 5500 | 5500 | 5510 | 5500 | 1229 |
| 262 | 20230713 | 150300 | 1905959990 | 5500 | 5510 | 5510 | 5500 | 280 |
| 263 | 20230713 | 150200 | 1904418960 | 5510 | 5490 | 5510 | 5490 | 254 |
| 264 | 20230713 | 150100 | 1903022410 | 5510 | 5490 | 5510 | 5490 | 365 |
| 265 | 20230713 | 150000 | 1901013080 | 5510 | 5500 | 5510 | 5500 | 362 |
| 266 | 20230713 | 145900 | 1899021920 | 5510 | 5510 | 5510 | 5510 | 361 |
| 267 | 20230713 | 145800 | 1897032810 | 5500 | 5490 | 5510 | 5490 | 618 |
| 268 | 20230713 | 145700 | 1893633850 | 5490 | 5490 | 5490 | 5490 | 300 |
| 269 | 20230713 | 145600 | 1891986850 | 5490 | 5490 | 5490 | 5490 | 400 |
| 270 | 20230713 | 145500 | 1889790850 | 5490 | 5490 | 5490 | 5490 | 1002 |
| 271 | 20230713 | 145400 | 1884289870 | 5490 | 5490 | 5490 | 5490 | 1667 |
| 272 | 20230713 | 145300 | 1875138040 | 5490 | 5490 | 5490 | 5490 | 440 |
| 273 | 20230713 | 145200 | 1872722440 | 5490 | 5490 | 5490 | 5490 | 0 |
| 274 | 20230713 | 145100 | 1872722440 | 5490 | 5500 | 5500 | 5490 | 1158 |
| 275 | 20230713 | 145000 | 1866363830 | 5500 | 5500 | 5500 | 5500 | 450 |
| 276 | 20230713 | 144900 | 1863888830 | 5490 | 5500 | 5500 | 5490 | 1803 |
| 277 | 20230713 | 144800 | 1853972730 | 5490 | 5490 | 5490 | 5490 | 2 |
| 278 | 20230713 | 144700 | 1853961750 | 5490 | 5500 | 5500 | 5490 | 675 |
| 279 | 20230713 | 144600 | 1850255900 | 5500 | 5500 | 5500 | 5500 | 438 |
| 280 | 20230713 | 144500 | 1847846900 | 5500 | 5500 | 5500 | 5500 | 232 |
| 281 | 20230713 | 144400 | 1846570900 | 5500 | 5500 | 5500 | 5500 | 315 |
| 282 | 20230713 | 144300 | 1844838400 | 5500 | 5500 | 5500 | 5500 | 100 |
| 283 | 20230713 | 144200 | 1844288400 | 5500 | 5500 | 5500 | 5500 | 400 |
| 284 | 20230713 | 144100 | 1842088400 | 5490 | 5490 | 5490 | 5490 | 11 |
| 285 | 20230713 | 144000 | 1842028010 | 5490 | 5500 | 5500 | 5490 | 594 |
| 286 | 20230713 | 143900 | 1838761650 | 5520 | 5500 | 5520 | 5500 | 76 |
| 287 | 20230713 | 143800 | 1838343290 | 5500 | 5500 | 5500 | 5500 | 200 |
| 288 | 20230713 | 143700 | 1837243290 | 5500 | 5510 | 5510 | 5500 | 407 |
| 289 | 20230713 | 143600 | 1835004770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 290 | 20230713 | 143500 | 1835004770 | 5510 | 5510 | 5510 | 5510 | 490 |
| 291 | 20230713 | 143400 | 1832304870 | 5510 | 5500 | 5510 | 5500 | 5 |
| 292 | 20230713 | 143300 | 1832277360 | 5510 | 5510 | 5510 | 5510 | 53 |
| 293 | 20230713 | 143200 | 1831985330 | 5500 | 5510 | 5510 | 5500 | 1152 |
| 294 | 20230713 | 143100 | 1825647810 | 5520 | 5500 | 5520 | 5500 | 2000 |
| 295 | 20230713 | 143000 | 1814635600 | 5500 | 5490 | 5500 | 5490 | 27 |
| 296 | 20230713 | 142900 | 1814487250 | 5500 | 5490 | 5500 | 5490 | 762 |
| 297 | 20230713 | 142800 | 1810303850 | 5480 | 5480 | 5480 | 5480 | 28 |
| 298 | 20230713 | 142700 | 1810150410 | 5490 | 5490 | 5490 | 5490 | 1 |
| 299 | 20230713 | 142600 | 1810144920 | 5470 | 5470 | 5470 | 5470 | 30 |
| 300 | 20230713 | 142500 | 1809980820 | 5470 | 5470 | 5470 | 5470 | 295 |
| 301 | 20230713 | 142400 | 1808367170 | 5480 | 5490 | 5490 | 5480 | 677 |
| 302 | 20230713 | 142300 | 1804654390 | 5490 | 5490 | 5490 | 5490 | 325 |
| 303 | 20230713 | 142200 | 1802870140 | 5490 | 5490 | 5490 | 5490 | 6 |
| 304 | 20230713 | 142100 | 1802837200 | 5480 | 5480 | 5480 | 5480 | 127 |
| 305 | 20230713 | 142000 | 1802141240 | 5480 | 5480 | 5480 | 5480 | 4 |
| 306 | 20230713 | 141900 | 1802119320 | 5480 | 5460 | 5480 | 5460 | 408 |
| 307 | 20230713 | 141800 | 1799887730 | 5460 | 5460 | 5460 | 5460 | 0 |
| 308 | 20230713 | 141700 | 1799887730 | 5460 | 5460 | 5460 | 5460 | 5 |
| 309 | 20230713 | 141600 | 1799860430 | 5450 | 5450 | 5450 | 5440 | 1386 |
| 310 | 20230713 | 141500 | 1792311090 | 5450 | 5450 | 5450 | 5450 | 290 |
| 311 | 20230713 | 141400 | 1790730590 | 5450 | 5450 | 5450 | 5450 | 689 |
| 312 | 20230713 | 141300 | 1786975540 | 5450 | 5460 | 5460 | 5450 | 206 |
| 313 | 20230713 | 141200 | 1785852790 | 5460 | 5450 | 5460 | 5450 | 109 |
| 314 | 20230713 | 141100 | 1785258730 | 5460 | 5460 | 5460 | 5440 | 2063 |
| 315 | 20230713 | 141000 | 1774010490 | 5460 | 5460 | 5480 | 5460 | 1532 |
| 316 | 20230713 | 140900 | 1765641930 | 5480 | 5480 | 5480 | 5480 | 33 |
| 317 | 20230713 | 140800 | 1765461090 | 5490 | 5480 | 5490 | 5480 | 206 |
| 318 | 20230713 | 140700 | 1764330810 | 5480 | 5480 | 5480 | 5480 | 501 |
| 319 | 20230713 | 140600 | 1761585330 | 5470 | 5470 | 5470 | 5470 | 703 |
| 320 | 20230713 | 140500 | 1757739920 | 5470 | 5460 | 5470 | 5460 | 10 |
| 321 | 20230713 | 140400 | 1757685310 | 5440 | 5480 | 5480 | 5440 | 2337 |
| 322 | 20230713 | 140300 | 1744937620 | 5440 | 5490 | 5490 | 5440 | 11724 |
| 323 | 20230713 | 140200 | 1681072140 | 5490 | 5490 | 5490 | 5490 | 22 |
| 324 | 20230713 | 140100 | 1680951360 | 5500 | 5500 | 5500 | 5490 | 231 |
| 325 | 20230713 | 140000 | 1679681330 | 5470 | 5500 | 5500 | 5470 | 136 |
| 326 | 20230713 | 135900 | 1678934100 | 5500 | 5480 | 5500 | 5460 | 529 |
| 327 | 20230713 | 135800 | 1676040820 | 5460 | 5490 | 5490 | 5460 | 4350 |
| 328 | 20230713 | 135700 | 1652241760 | 5490 | 5490 | 5490 | 5490 | 203 |
| 329 | 20230713 | 135600 | 1651127290 | 5500 | 5500 | 5500 | 5500 | 500 |
| 330 | 20230713 | 135500 | 1648377290 | 5500 | 5510 | 5510 | 5500 | 919 |
| 331 | 20230713 | 135400 | 1643322770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 332 | 20230713 | 135300 | 1643322770 | 5510 | 5500 | 5510 | 5500 | 363 |
| 333 | 20230713 | 135200 | 1641322650 | 5500 | 5510 | 5510 | 5500 | 210 |
| 334 | 20230713 | 135100 | 1640165560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 335 | 20230713 | 135000 | 1640165560 | 5510 | 5510 | 5510 | 5510 | 792 |
| 336 | 20230713 | 134900 | 1635801640 | 5510 | 5500 | 5510 | 5500 | 643 |
| 337 | 20230713 | 134800 | 1632264320 | 5500 | 5500 | 5500 | 5500 | 1437 |
| 338 | 20230713 | 134700 | 1624360820 | 5490 | 5490 | 5490 | 5490 | 100 |
| 339 | 20230713 | 134600 | 1623811820 | 5490 | 5490 | 5490 | 5490 | 483 |
| 340 | 20230713 | 134500 | 1621160150 | 5490 | 5490 | 5490 | 5490 | 811 |
| 341 | 20230713 | 134400 | 1616707760 | 5500 | 5500 | 5500 | 5500 | 0 |
| 342 | 20230713 | 134300 | 1616707760 | 5500 | 5500 | 5500 | 5500 | 1191 |
| 343 | 20230713 | 134200 | 1610157260 | 5500 | 5500 | 5500 | 5500 | 0 |
| 344 | 20230713 | 134100 | 1610157260 | 5500 | 5500 | 5500 | 5500 | 872 |
| 345 | 20230713 | 134000 | 1605361260 | 5500 | 5510 | 5510 | 5500 | 149 |
| 346 | 20230713 | 133900 | 1604541270 | 5510 | 5500 | 5510 | 5500 | 732 |
| 347 | 20230713 | 133800 | 1600510760 | 5510 | 5510 | 5510 | 5510 | 549 |
| 348 | 20230713 | 133700 | 1597485770 | 5520 | 5510 | 5520 | 5510 | 236 |
| 349 | 20230713 | 133600 | 1596183060 | 5510 | 5510 | 5510 | 5500 | 2305 |
| 350 | 20230713 | 133500 | 1583485130 | 5520 | 5520 | 5520 | 5520 | 195 |
| 351 | 20230713 | 133400 | 1582408730 | 5520 | 5520 | 5520 | 5520 | 235 |
| 352 | 20230713 | 133300 | 1581111530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20230713 | 133200 | 1581111530 | 5510 | 5510 | 5510 | 5510 | 312 |
| 354 | 20230713 | 133100 | 1579392410 | 5520 | 5520 | 5520 | 5520 | 201 |
| 355 | 20230713 | 133000 | 1578282890 | 5540 | 5540 | 5540 | 5540 | 2 |
| 356 | 20230713 | 132900 | 1578271810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 357 | 20230713 | 132800 | 1578271810 | 5540 | 5540 | 5540 | 5540 | 234 |
| 358 | 20230713 | 132700 | 1576975450 | 5540 | 5520 | 5540 | 5520 | 63 |
| 359 | 20230713 | 132600 | 1576627450 | 5520 | 5520 | 5520 | 5520 | 1 |
| 360 | 20230713 | 132500 | 1576621930 | 5500 | 5490 | 5500 | 5490 | 3282 |
| 361 | 20230713 | 132400 | 1558570940 | 5490 | 5480 | 5490 | 5480 | 798 |
| 362 | 20230713 | 132300 | 1554193920 | 5480 | 5480 | 5490 | 5480 | 332 |
| 363 | 20230713 | 132200 | 1552373660 | 5480 | 5480 | 5480 | 5480 | 400 |
| 364 | 20230713 | 132100 | 1550181660 | 5480 | 5480 | 5480 | 5480 | 20 |
| 365 | 20230713 | 132000 | 1550072060 | 5480 | 5480 | 5480 | 5480 | 310 |
| 366 | 20230713 | 131900 | 1548373260 | 5490 | 5490 | 5490 | 5490 | 878 |
| 367 | 20230713 | 131800 | 1543553040 | 5500 | 5500 | 5500 | 5500 | 0 |
| 368 | 20230713 | 131700 | 1543553040 | 5500 | 5490 | 5500 | 5490 | 670 |
| 369 | 20230713 | 131600 | 1539868120 | 5490 | 5490 | 5490 | 5490 | 15 |
| 370 | 20230713 | 131500 | 1539785770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 371 | 20230713 | 131400 | 1539785770 | 5490 | 5490 | 5490 | 5490 | 137 |
| 372 | 20230713 | 131300 | 1539033640 | 5490 | 5490 | 5490 | 5490 | 200 |
| 373 | 20230713 | 131200 | 1537935640 | 5500 | 5470 | 5500 | 5470 | 1547 |
| 374 | 20230713 | 131100 | 1529473490 | 5470 | 5480 | 5480 | 5470 | 607 |
| 375 | 20230713 | 131000 | 1526153140 | 5480 | 5490 | 5490 | 5480 | 500 |
| 376 | 20230713 | 130900 | 1523413090 | 5480 | 5480 | 5490 | 5480 | 1052 |
| 377 | 20230713 | 130800 | 1517645130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 378 | 20230713 | 130700 | 1517645130 | 5490 | 5490 | 5490 | 5490 | 150 |
| 379 | 20230713 | 130600 | 1516821630 | 5490 | 5490 | 5490 | 5490 | 0 |
| 380 | 20230713 | 130500 | 1516821630 | 5490 | 5480 | 5490 | 5480 | 1562 |
| 381 | 20230713 | 130400 | 1508259660 | 5480 | 5500 | 5500 | 5480 | 302 |
| 382 | 20230713 | 130300 | 1506603660 | 5500 | 5490 | 5500 | 5480 | 2687 |
| 383 | 20230713 | 130200 | 1491850840 | 5490 | 5490 | 5490 | 5490 | 155 |
| 384 | 20230713 | 130100 | 1490999890 | 5490 | 5480 | 5490 | 5480 | 210 |
| 385 | 20230713 | 130000 | 1489848990 | 5490 | 5500 | 5500 | 5490 | 103 |
| 386 | 20230713 | 125900 | 1489283510 | 5500 | 5500 | 5500 | 5500 | 100 |
| 387 | 20230713 | 125800 | 1488733510 | 5500 | 5500 | 5500 | 5480 | 181 |
| 388 | 20230713 | 125700 | 1487741370 | 5490 | 5490 | 5490 | 5490 | 95 |
| 389 | 20230713 | 125600 | 1487219820 | 5490 | 5490 | 5490 | 5490 | 10 |
| 390 | 20230713 | 125500 | 1487164920 | 5490 | 5490 | 5500 | 5490 | 452 |
| 391 | 20230713 | 125400 | 1484683350 | 5490 | 5490 | 5490 | 5490 | 412 |
| 392 | 20230713 | 125300 | 1482421470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 393 | 20230713 | 125200 | 1482421470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 394 | 20230713 | 125100 | 1482421470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 395 | 20230713 | 125000 | 1482421470 | 5500 | 5510 | 5510 | 5500 | 995 |
| 396 | 20230713 | 124900 | 1476947970 | 5500 | 5500 | 5500 | 5500 | 99 |
| 397 | 20230713 | 124800 | 1476403470 | 5500 | 5500 | 5500 | 5500 | 30 |
| 398 | 20230713 | 124700 | 1476238470 | 5500 | 5510 | 5510 | 5500 | 80 |
| 399 | 20230713 | 124600 | 1475798170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 400 | 20230713 | 124500 | 1475798170 | 5500 | 5500 | 5500 | 5500 | 268 |
| 401 | 20230713 | 124400 | 1474324170 | 5530 | 5500 | 5530 | 5500 | 298 |
| 402 | 20230713 | 124300 | 1472679730 | 5530 | 5530 | 5530 | 5530 | 1 |
| 403 | 20230713 | 124200 | 1472674200 | 5530 | 5510 | 5530 | 5500 | 595 |
| 404 | 20230713 | 124100 | 1469392840 | 5500 | 5490 | 5500 | 5490 | 507 |
| 405 | 20230713 | 124000 | 1466607340 | 5500 | 5510 | 5510 | 5490 | 3520 |
| 406 | 20230713 | 123900 | 1447249130 | 5510 | 5510 | 5520 | 5510 | 733 |
| 407 | 20230713 | 123800 | 1443209700 | 5520 | 5520 | 5520 | 5520 | 20 |
| 408 | 20230713 | 123700 | 1443099300 | 5520 | 5510 | 5520 | 5510 | 1400 |
| 409 | 20230713 | 123600 | 1435378300 | 5520 | 5510 | 5520 | 5510 | 908 |
| 410 | 20230713 | 123500 | 1430374640 | 5520 | 5530 | 5530 | 5520 | 962 |
| 411 | 20230713 | 123400 | 1425059400 | 5520 | 5550 | 5550 | 5520 | 7 |
| 412 | 20230713 | 123300 | 1425020730 | 5550 | 5540 | 5550 | 5540 | 2 |
| 413 | 20230713 | 123200 | 1425009640 | 5520 | 5550 | 5550 | 5520 | 101 |
| 414 | 20230713 | 123100 | 1424449120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 415 | 20230713 | 123000 | 1424449120 | 5560 | 5560 | 5560 | 5560 | 135 |
| 416 | 20230713 | 122900 | 1423698520 | 5560 | 5560 | 5560 | 5560 | 0 |
| 417 | 20230713 | 122800 | 1423698520 | 5560 | 5560 | 5560 | 5560 | 62 |
| 418 | 20230713 | 122700 | 1423353800 | 5570 | 5540 | 5580 | 5540 | 898 |
| 419 | 20230713 | 122600 | 1418348610 | 5540 | 5540 | 5540 | 5540 | 1 |
| 420 | 20230713 | 122500 | 1418343070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 421 | 20230713 | 122400 | 1418343070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 422 | 20230713 | 122300 | 1418343070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 423 | 20230713 | 122200 | 1418343070 | 5520 | 5520 | 5520 | 5520 | 110 |
| 424 | 20230713 | 122100 | 1417735870 | 5520 | 5520 | 5520 | 5520 | 6 |
| 425 | 20230713 | 122000 | 1417702750 | 5520 | 5520 | 5520 | 5520 | 1 |
| 426 | 20230713 | 121900 | 1417697230 | 5550 | 5550 | 5550 | 5550 | 0 |
| 427 | 20230713 | 121800 | 1417697230 | 5550 | 5550 | 5550 | 5550 | 100 |
| 428 | 20230713 | 121700 | 1417142230 | 5550 | 5550 | 5550 | 5550 | 1 |
| 429 | 20230713 | 121600 | 1417136680 | 5520 | 5520 | 5520 | 5520 | 180 |
| 430 | 20230713 | 121500 | 1416143080 | 5520 | 5520 | 5520 | 5520 | 800 |
| 431 | 20230713 | 121400 | 1411727080 | 5520 | 5520 | 5520 | 5520 | 6 |
| 432 | 20230713 | 121300 | 1411693960 | 5520 | 5540 | 5540 | 5520 | 106 |
| 433 | 20230713 | 121200 | 1411108480 | 5530 | 5530 | 5530 | 5530 | 26 |
| 434 | 20230713 | 121100 | 1410964700 | 5530 | 5540 | 5550 | 5530 | 684 |
| 435 | 20230713 | 121000 | 1407174250 | 5530 | 5540 | 5540 | 5530 | 478 |
| 436 | 20230713 | 120900 | 1404529480 | 5540 | 5540 | 5540 | 5540 | 466 |
| 437 | 20230713 | 120800 | 1401947840 | 5540 | 5540 | 5540 | 5540 | 54 |
| 438 | 20230713 | 120700 | 1401648680 | 5540 | 5540 | 5540 | 5540 | 300 |
| 439 | 20230713 | 120600 | 1399986680 | 5540 | 5550 | 5550 | 5530 | 505 |
| 440 | 20230713 | 120500 | 1397187990 | 5550 | 5550 | 5550 | 5550 | 100 |
| 441 | 20230713 | 120400 | 1396632990 | 5550 | 5550 | 5550 | 5550 | 164 |
| 442 | 20230713 | 120300 | 1395722790 | 5550 | 5550 | 5550 | 5550 | 136 |
| 443 | 20230713 | 120200 | 1394967990 | 5550 | 5550 | 5550 | 5540 | 247 |
| 444 | 20230713 | 120100 | 1393597600 | 5550 | 5550 | 5550 | 5550 | 36 |
| 445 | 20230713 | 120000 | 1393397800 | 5540 | 5540 | 5540 | 5530 | 232 |
| 446 | 20230713 | 115900 | 1392113600 | 5530 | 5540 | 5540 | 5530 | 1023 |
| 447 | 20230713 | 115800 | 1386446240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 448 | 20230713 | 115700 | 1386446240 | 5550 | 5550 | 5550 | 5550 | 3 |
| 449 | 20230713 | 115600 | 1386429590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 450 | 20230713 | 115500 | 1386429590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 451 | 20230713 | 115400 | 1386429590 | 5540 | 5530 | 5540 | 5530 | 809 |
| 452 | 20230713 | 115300 | 1381952730 | 5540 | 5550 | 5550 | 5540 | 1245 |
| 453 | 20230713 | 115200 | 1375055350 | 5560 | 5560 | 5560 | 5550 | 850 |
| 454 | 20230713 | 115100 | 1370334350 | 5560 | 5550 | 5560 | 5550 | 71 |
| 455 | 20230713 | 115000 | 1369939790 | 5550 | 5550 | 5550 | 5550 | 500 |
| 456 | 20230713 | 114900 | 1367164790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 457 | 20230713 | 114800 | 1367164790 | 5550 | 5550 | 5550 | 5550 | 450 |
| 458 | 20230713 | 114700 | 1364667290 | 5550 | 5550 | 5550 | 5550 | 2 |
| 459 | 20230713 | 114600 | 1364656190 | 5560 | 5560 | 5560 | 5560 | 0 |
| 460 | 20230713 | 114500 | 1364656190 | 5560 | 5550 | 5560 | 5550 | 173 |
| 461 | 20230713 | 114400 | 1363695310 | 5540 | 5540 | 5540 | 5540 | 141 |
| 462 | 20230713 | 114300 | 1362914170 | 5540 | 5550 | 5550 | 5540 | 205 |
| 463 | 20230713 | 114200 | 1361777430 | 5550 | 5550 | 5550 | 5550 | 14 |
| 464 | 20230713 | 114100 | 1361699730 | 5550 | 5550 | 5550 | 5530 | 1098 |
| 465 | 20230713 | 114000 | 1355619430 | 5550 | 5550 | 5550 | 5550 | 0 |
| 466 | 20230713 | 113900 | 1355619430 | 5550 | 5540 | 5550 | 5530 | 166 |
| 467 | 20230713 | 113800 | 1354700430 | 5530 | 5560 | 5560 | 5530 | 1129 |
| 468 | 20230713 | 113700 | 1348452070 | 5560 | 5560 | 5560 | 5560 | 460 |
| 469 | 20230713 | 113600 | 1345894470 | 5560 | 5560 | 5560 | 5560 | 1 |
| 470 | 20230713 | 113500 | 1345888910 | 5530 | 5530 | 5530 | 5530 | 13 |
| 471 | 20230713 | 113400 | 1345817020 | 5540 | 5540 | 5540 | 5540 | 10 |
| 472 | 20230713 | 113300 | 1345761620 | 5540 | 5540 | 5540 | 5540 | 1362 |
| 473 | 20230713 | 113200 | 1338216140 | 5540 | 5540 | 5540 | 5540 | 5 |
| 474 | 20230713 | 113100 | 1338188440 | 5540 | 5550 | 5550 | 5530 | 3088 |
| 475 | 20230713 | 113000 | 1321081270 | 5540 | 5550 | 5570 | 5540 | 851 |
| 476 | 20230713 | 112900 | 1316360760 | 5570 | 5570 | 5570 | 5570 | 481 |
| 477 | 20230713 | 112800 | 1313681590 | 5580 | 5570 | 5580 | 5550 | 3322 |
| 478 | 20230713 | 112700 | 1295204230 | 5580 | 5590 | 5590 | 5580 | 3733 |
| 479 | 20230713 | 112600 | 1274369090 | 5600 | 5600 | 5600 | 5600 | 46 |
| 480 | 20230713 | 112500 | 1274111490 | 5590 | 5590 | 5590 | 5590 | 1003 |
| 481 | 20230713 | 112400 | 1268504720 | 5590 | 5590 | 5590 | 5590 | 672 |
| 482 | 20230713 | 112300 | 1264748240 | 5600 | 5600 | 5600 | 5600 | 0 |
| 483 | 20230713 | 112200 | 1264748240 | 5600 | 5600 | 5600 | 5590 | 1378 |
| 484 | 20230713 | 112100 | 1257037540 | 5600 | 5600 | 5600 | 5600 | 673 |
| 485 | 20230713 | 112000 | 1253268740 | 5610 | 5610 | 5610 | 5610 | 10 |
| 486 | 20230713 | 111900 | 1253212640 | 5610 | 5620 | 5620 | 5610 | 103 |
| 487 | 20230713 | 111800 | 1252634760 | 5610 | 5600 | 5630 | 5600 | 852 |
| 488 | 20230713 | 111700 | 1247862500 | 5600 | 5610 | 5610 | 5600 | 468 |
| 489 | 20230713 | 111600 | 1245237520 | 5600 | 5620 | 5630 | 5600 | 1872 |
| 490 | 20230713 | 111500 | 1234699470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 491 | 20230713 | 111400 | 1234699470 | 5630 | 5620 | 5630 | 5620 | 1094 |
| 492 | 20230713 | 111300 | 1228542870 | 5620 | 5620 | 5620 | 5620 | 189 |
| 493 | 20230713 | 111200 | 1227480690 | 5620 | 5620 | 5620 | 5620 | 156 |
| 494 | 20230713 | 111100 | 1226603970 | 5640 | 5620 | 5640 | 5620 | 209 |
| 495 | 20230713 | 111000 | 1225429370 | 5620 | 5620 | 5620 | 5620 | 200 |
| 496 | 20230713 | 110900 | 1224305370 | 5620 | 5600 | 5620 | 5600 | 524 |
| 497 | 20230713 | 110800 | 1221363490 | 5600 | 5600 | 5600 | 5590 | 785 |
| 498 | 20230713 | 110700 | 1216967910 | 5630 | 5620 | 5630 | 5620 | 107 |
| 499 | 20230713 | 110600 | 1216365790 | 5630 | 5630 | 5630 | 5600 | 407 |
| 500 | 20230713 | 110500 | 1214074690 | 5620 | 5620 | 5630 | 5620 | 311 |
| 501 | 20230713 | 110400 | 1212323990 | 5630 | 5620 | 5630 | 5590 | 145 |
| 502 | 20230713 | 110300 | 1211509350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 503 | 20230713 | 110200 | 1211509350 | 5590 | 5590 | 5590 | 5590 | 296 |
| 504 | 20230713 | 110100 | 1209854710 | 5590 | 5590 | 5590 | 5590 | 1364 |
| 505 | 20230713 | 110000 | 1202229950 | 5590 | 5590 | 5590 | 5590 | 493 |
| 506 | 20230713 | 105900 | 1199474080 | 5590 | 5590 | 5590 | 5590 | 1 |
| 507 | 20230713 | 105800 | 1199468490 | 5590 | 5580 | 5590 | 5580 | 510 |
| 508 | 20230713 | 105700 | 1196617600 | 5590 | 5590 | 5590 | 5590 | 1245 |
| 509 | 20230713 | 105600 | 1189658050 | 5590 | 5590 | 5600 | 5580 | 7830 |
| 510 | 20230713 | 105500 | 1145934620 | 5600 | 5610 | 5620 | 5600 | 1280 |
| 511 | 20230713 | 105400 | 1138765500 | 5610 | 5610 | 5610 | 5610 | 800 |
| 512 | 20230713 | 105300 | 1134277500 | 5620 | 5630 | 5630 | 5610 | 277 |
| 513 | 20230713 | 105200 | 1132721650 | 5630 | 5630 | 5630 | 5610 | 493 |
| 514 | 20230713 | 105100 | 1129946080 | 5640 | 5640 | 5640 | 5630 | 10567 |
| 515 | 20230713 | 105000 | 1070448520 | 5640 | 5630 | 5640 | 5610 | 3301 |
| 516 | 20230713 | 104900 | 1051847710 | 5630 | 5630 | 5630 | 5630 | 37 |
| 517 | 20230713 | 104800 | 1051639400 | 5630 | 5620 | 5630 | 5620 | 348 |
| 518 | 20230713 | 104700 | 1049683630 | 5620 | 5620 | 5620 | 5600 | 1660 |
| 519 | 20230713 | 104600 | 1040368210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 520 | 20230713 | 104500 | 1040368210 | 5600 | 5610 | 5630 | 5600 | 509 |
| 521 | 20230713 | 104400 | 1037503960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 522 | 20230713 | 104300 | 1037503960 | 5600 | 5610 | 5620 | 5600 | 697 |
| 523 | 20230713 | 104200 | 1033590770 | 5620 | 5620 | 5620 | 5620 | 3 |
| 524 | 20230713 | 104100 | 1033573910 | 5630 | 5600 | 5630 | 5600 | 4583 |
| 525 | 20230713 | 104000 | 1007856910 | 5590 | 5590 | 5590 | 5590 | 538 |
| 526 | 20230713 | 103900 | 1004849490 | 5580 | 5590 | 5590 | 5580 | 93 |
| 527 | 20230713 | 103800 | 1004329650 | 5600 | 5600 | 5600 | 5600 | 1267 |
| 528 | 20230713 | 103700 | 997234450 | 5600 | 5590 | 5600 | 5590 | 100 |
| 529 | 20230713 | 103600 | 996674570 | 5580 | 5610 | 5610 | 5580 | 2111 |
| 530 | 20230713 | 103500 | 984874620 | 5600 | 5600 | 5600 | 5600 | 1198 |
| 531 | 20230713 | 103400 | 978165820 | 5600 | 5580 | 5600 | 5580 | 903 |
| 532 | 20230713 | 103300 | 973114430 | 5580 | 5570 | 5580 | 5570 | 2899 |
| 533 | 20230713 | 103200 | 956955950 | 5570 | 5570 | 5570 | 5570 | 13 |
| 534 | 20230713 | 103100 | 956883540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 535 | 20230713 | 103000 | 956883540 | 5570 | 5570 | 5570 | 5570 | 2 |
| 536 | 20230713 | 102900 | 956872400 | 5570 | 5560 | 5570 | 5560 | 2 |
| 537 | 20230713 | 102800 | 956861270 | 5570 | 5570 | 5570 | 5570 | 522 |
| 538 | 20230713 | 102700 | 953953730 | 5570 | 5560 | 5570 | 5560 | 449 |
| 539 | 20230713 | 102600 | 951452860 | 5550 | 5550 | 5550 | 5550 | 799 |
| 540 | 20230713 | 102500 | 947018410 | 5550 | 5550 | 5550 | 5550 | 0 |
| 541 | 20230713 | 102400 | 947018410 | 5550 | 5560 | 5560 | 5550 | 1123 |
| 542 | 20230713 | 102300 | 940784530 | 5560 | 5560 | 5560 | 5560 | 17 |
| 543 | 20230713 | 102200 | 940690010 | 5560 | 5560 | 5570 | 5560 | 1195 |
| 544 | 20230713 | 102100 | 934044130 | 5560 | 5560 | 5560 | 5560 | 813 |
| 545 | 20230713 | 102000 | 929523850 | 5560 | 5550 | 5560 | 5550 | 108 |
| 546 | 20230713 | 101900 | 928924370 | 5550 | 5550 | 5560 | 5550 | 571 |
| 547 | 20230713 | 101800 | 925755020 | 5550 | 5550 | 5550 | 5550 | 37 |
| 548 | 20230713 | 101700 | 925549670 | 5540 | 5540 | 5540 | 5540 | 612 |
| 549 | 20230713 | 101600 | 922159190 | 5540 | 5540 | 5540 | 5540 | 0 |
| 550 | 20230713 | 101500 | 922159190 | 5540 | 5540 | 5540 | 5540 | 0 |
| 551 | 20230713 | 101400 | 922159190 | 5540 | 5540 | 5540 | 5530 | 1038 |
| 552 | 20230713 | 101300 | 916414060 | 5540 | 5540 | 5540 | 5540 | 140 |
| 553 | 20230713 | 101200 | 915638460 | 5540 | 5560 | 5560 | 5540 | 1577 |
| 554 | 20230713 | 101100 | 906901400 | 5560 | 5560 | 5560 | 5560 | 220 |
| 555 | 20230713 | 101000 | 905678200 | 5560 | 5550 | 5560 | 5550 | 1168 |
| 556 | 20230713 | 100900 | 899187030 | 5550 | 5560 | 5560 | 5550 | 1492 |
| 557 | 20230713 | 100800 | 890891650 | 5550 | 5550 | 5560 | 5550 | 4137 |
| 558 | 20230713 | 100700 | 867919290 | 5550 | 5550 | 5550 | 5550 | 1 |
| 559 | 20230713 | 100600 | 867913740 | 5510 | 5540 | 5540 | 5510 | 1743 |
| 560 | 20230713 | 100500 | 858289110 | 5530 | 5530 | 5530 | 5530 | 1548 |
| 561 | 20230713 | 100400 | 849728670 | 5520 | 5530 | 5530 | 5520 | 510 |
| 562 | 20230713 | 100300 | 846909240 | 5530 | 5530 | 5530 | 5520 | 784 |
| 563 | 20230713 | 100200 | 842577460 | 5530 | 5520 | 5530 | 5520 | 1251 |
| 564 | 20230713 | 100100 | 835671930 | 5530 | 5540 | 5540 | 5530 | 653 |
| 565 | 20230713 | 100000 | 832060390 | 5540 | 5530 | 5540 | 5530 | 900 |
| 566 | 20230713 | 095900 | 827083370 | 5530 | 5530 | 5530 | 5530 | 2009 |
| 567 | 20230713 | 095800 | 815973600 | 5510 | 5510 | 5510 | 5510 | 100 |
| 568 | 20230713 | 095700 | 815422600 | 5510 | 5530 | 5530 | 5510 | 11 |
| 569 | 20230713 | 095600 | 815361970 | 5530 | 5520 | 5530 | 5520 | 633 |
| 570 | 20230713 | 095500 | 811867000 | 5520 | 5530 | 5530 | 5520 | 369 |
| 571 | 20230713 | 095400 | 809830100 | 5530 | 5500 | 5530 | 5500 | 1286 |
| 572 | 20230713 | 095300 | 802757070 | 5500 | 5500 | 5500 | 5500 | 182 |
| 573 | 20230713 | 095200 | 801756070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 574 | 20230713 | 095100 | 801756070 | 5500 | 5500 | 5500 | 5500 | 825 |
| 575 | 20230713 | 095000 | 797218570 | 5500 | 5530 | 5530 | 5500 | 123 |
| 576 | 20230713 | 094900 | 796538470 | 5500 | 5500 | 5500 | 5500 | 76 |
| 577 | 20230713 | 094800 | 796120470 | 5490 | 5530 | 5530 | 5490 | 172 |
| 578 | 20230713 | 094700 | 795169350 | 5500 | 5480 | 5500 | 5470 | 2762 |
| 579 | 20230713 | 094600 | 780038500 | 5480 | 5500 | 5500 | 5480 | 1804 |
| 580 | 20230713 | 094500 | 770150450 | 5490 | 5500 | 5510 | 5490 | 1198 |
| 581 | 20230713 | 094400 | 763570530 | 5510 | 5520 | 5520 | 5500 | 807 |
| 582 | 20230713 | 094300 | 759131290 | 5520 | 5510 | 5520 | 5510 | 99 |
| 583 | 20230713 | 094200 | 758585790 | 5520 | 5520 | 5520 | 5520 | 200 |
| 584 | 20230713 | 094100 | 757481790 | 5530 | 5540 | 5540 | 5530 | 2 |
| 585 | 20230713 | 094000 | 757470720 | 5520 | 5520 | 5520 | 5520 | 128 |
| 586 | 20230713 | 093900 | 756764160 | 5540 | 5540 | 5540 | 5540 | 1120 |
| 587 | 20230713 | 093800 | 750559360 | 5540 | 5530 | 5540 | 5530 | 507 |
| 588 | 20230713 | 093700 | 747751640 | 5520 | 5530 | 5530 | 5480 | 5100 |
| 589 | 20230713 | 093600 | 719710850 | 5520 | 5540 | 5540 | 5520 | 264 |
| 590 | 20230713 | 093500 | 718249450 | 5540 | 5540 | 5540 | 5540 | 401 |
| 591 | 20230713 | 093400 | 716027910 | 5500 | 5550 | 5550 | 5500 | 7186 |
| 592 | 20230713 | 093300 | 676357060 | 5550 | 5570 | 5570 | 5550 | 1800 |
| 593 | 20230713 | 093200 | 666356790 | 5550 | 5570 | 5580 | 5540 | 944 |
| 594 | 20230713 | 093100 | 661100840 | 5550 | 5550 | 5570 | 5540 | 840 |
| 595 | 20230713 | 093000 | 656433640 | 5550 | 5490 | 5550 | 5490 | 2934 |
| 596 | 20230713 | 092900 | 640251040 | 5490 | 5500 | 5500 | 5490 | 21 |
| 597 | 20230713 | 092800 | 640135740 | 5480 | 5490 | 5500 | 5470 | 467 |
| 598 | 20230713 | 092700 | 637574490 | 5480 | 5460 | 5480 | 5460 | 2246 |
| 599 | 20230713 | 092600 | 625307420 | 5460 | 5450 | 5460 | 5450 | 1704 |
| 600 | 20230713 | 092500 | 616005760 | 5450 | 5460 | 5460 | 5450 | 1163 |
| 601 | 20230713 | 092400 | 609664600 | 5460 | 5440 | 5460 | 5440 | 4011 |
| 602 | 20230713 | 092300 | 587826780 | 5440 | 5470 | 5470 | 5430 | 13157 |
| 603 | 20230713 | 092200 | 516185260 | 5480 | 5500 | 5500 | 5480 | 1681 |
| 604 | 20230713 | 092100 | 506950560 | 5500 | 5500 | 5500 | 5500 | 834 |
| 605 | 20230713 | 092000 | 502363560 | 5520 | 5510 | 5520 | 5500 | 4186 |
| 606 | 20230713 | 091900 | 479336280 | 5520 | 5510 | 5530 | 5510 | 509 |
| 607 | 20230713 | 091800 | 476528470 | 5500 | 5500 | 5520 | 5500 | 518 |
| 608 | 20230713 | 091700 | 473677570 | 5500 | 5500 | 5520 | 5500 | 2140 |
| 609 | 20230713 | 091600 | 461885380 | 5510 | 5490 | 5530 | 5490 | 1624 |
| 610 | 20230713 | 091500 | 452942870 | 5490 | 5540 | 5540 | 5490 | 4907 |
| 611 | 20230713 | 091400 | 425937740 | 5540 | 5550 | 5550 | 5540 | 680 |
| 612 | 20230713 | 091300 | 422165350 | 5550 | 5530 | 5550 | 5530 | 642 |
| 613 | 20230713 | 091200 | 418610110 | 5520 | 5520 | 5530 | 5520 | 616 |
| 614 | 20230713 | 091100 | 415209290 | 5530 | 5540 | 5540 | 5530 | 446 |
| 615 | 20230713 | 091000 | 412740460 | 5540 | 5540 | 5540 | 5540 | 135 |
| 616 | 20230713 | 090900 | 411992560 | 5510 | 5560 | 5570 | 5510 | 2525 |
| 617 | 20230713 | 090800 | 397984530 | 5570 | 5510 | 5570 | 5510 | 2498 |
| 618 | 20230713 | 090700 | 384201500 | 5470 | 5380 | 5470 | 5380 | 17042 |
| 619 | 20230713 | 090600 | 291638980 | 5370 | 5440 | 5440 | 5360 | 17809 |
| 620 | 20230713 | 090500 | 195448610 | 5420 | 5470 | 5480 | 5420 | 7756 |
| 621 | 20230713 | 090400 | 153144090 | 5470 | 5520 | 5520 | 5470 | 5423 |
| 622 | 20230713 | 090300 | 123375830 | 5530 | 5520 | 5530 | 5520 | 2117 |
| 623 | 20230713 | 090200 | 111688570 | 5510 | 5480 | 5520 | 5480 | 2022 |
| 624 | 20230713 | 090100 | 100558120 | 5470 | 5510 | 5510 | 5470 | 8258 |
| 625 | 20230713 | 090000 | 55297360 | 5530 | 5540 | 5580 | 5510 | 9985 |