31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 3 | 20230714 | 193200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 4 | 20230714 | 193100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 5 | 20230714 | 193000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 6 | 20230714 | 192900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 7 | 20230714 | 192800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 8 | 20230714 | 192700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 9 | 20230714 | 192600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 10 | 20230714 | 192500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 11 | 20230714 | 192400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 12 | 20230714 | 192300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 13 | 20230714 | 192200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 14 | 20230714 | 192100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 15 | 20230714 | 192000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 16 | 20230714 | 191900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 17 | 20230714 | 191800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 18 | 20230714 | 191700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 19 | 20230714 | 191600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 20 | 20230714 | 191500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 21 | 20230714 | 191400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 22 | 20230714 | 191300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 23 | 20230714 | 191200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 24 | 20230714 | 191100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 25 | 20230714 | 191000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 26 | 20230714 | 190900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 27 | 20230714 | 190800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 28 | 20230714 | 190700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 29 | 20230714 | 190600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 30 | 20230714 | 190500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 31 | 20230714 | 190400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 32 | 20230714 | 190300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 33 | 20230714 | 190200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 34 | 20230714 | 190100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 35 | 20230714 | 190000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 36 | 20230714 | 185900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 37 | 20230714 | 185800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 38 | 20230714 | 185700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 39 | 20230714 | 185600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 40 | 20230714 | 185500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 41 | 20230714 | 185400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 42 | 20230714 | 185300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 43 | 20230714 | 185200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 44 | 20230714 | 185100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 45 | 20230714 | 185000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 46 | 20230714 | 184900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 47 | 20230714 | 184800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 48 | 20230714 | 184700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 49 | 20230714 | 184600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 50 | 20230714 | 184500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 51 | 20230714 | 184400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 52 | 20230714 | 184300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 53 | 20230714 | 184200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 54 | 20230714 | 184100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 55 | 20230714 | 184000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 56 | 20230714 | 183900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 57 | 20230714 | 183800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 58 | 20230714 | 183700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 59 | 20230714 | 183600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 60 | 20230714 | 183500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 61 | 20230714 | 183400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 62 | 20230714 | 183300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 63 | 20230714 | 183200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 64 | 20230714 | 183100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 65 | 20230714 | 183000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 66 | 20230714 | 182900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 67 | 20230714 | 182800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 68 | 20230714 | 182700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 69 | 20230714 | 182600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 70 | 20230714 | 182500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 71 | 20230714 | 182400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 72 | 20230714 | 182300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 73 | 20230714 | 182200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 74 | 20230714 | 182100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 75 | 20230714 | 182000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 76 | 20230714 | 181900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 77 | 20230714 | 181800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 78 | 20230714 | 181700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 79 | 20230714 | 181600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 80 | 20230714 | 181500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 81 | 20230714 | 181400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 82 | 20230714 | 181300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 83 | 20230714 | 181200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 84 | 20230714 | 181100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 85 | 20230714 | 181000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 86 | 20230714 | 180900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 87 | 20230714 | 180800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 88 | 20230714 | 180700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 89 | 20230714 | 180600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 90 | 20230714 | 180500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 91 | 20230714 | 180400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 92 | 20230714 | 180300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 93 | 20230714 | 180200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 94 | 20230714 | 180100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 95 | 20230714 | 180000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 96 | 20230714 | 175900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 97 | 20230714 | 175800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 98 | 20230714 | 175700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 99 | 20230714 | 175600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 100 | 20230714 | 175500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 101 | 20230714 | 175400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 102 | 20230714 | 175300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 103 | 20230714 | 175200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 104 | 20230714 | 175100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 105 | 20230714 | 175000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 106 | 20230714 | 174900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 107 | 20230714 | 174800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 108 | 20230714 | 174700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 109 | 20230714 | 174600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 110 | 20230714 | 174500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 111 | 20230714 | 174400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 112 | 20230714 | 174300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 113 | 20230714 | 174200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 114 | 20230714 | 174100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 115 | 20230714 | 174000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 116 | 20230714 | 173900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 117 | 20230714 | 173800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 118 | 20230714 | 173700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 119 | 20230714 | 173600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 120 | 20230714 | 173500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 121 | 20230714 | 173400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 122 | 20230714 | 173300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 123 | 20230714 | 173200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 124 | 20230714 | 173100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 125 | 20230714 | 173000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 126 | 20230714 | 172900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 127 | 20230714 | 172800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 128 | 20230714 | 172700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 129 | 20230714 | 172600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 130 | 20230714 | 172500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 131 | 20230714 | 172400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 132 | 20230714 | 172300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 133 | 20230714 | 172200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 134 | 20230714 | 172100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 135 | 20230714 | 172000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 136 | 20230714 | 171900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 137 | 20230714 | 171800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 138 | 20230714 | 171700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 139 | 20230714 | 171600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 140 | 20230714 | 171500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 141 | 20230714 | 171400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 142 | 20230714 | 171300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 143 | 20230714 | 171200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 144 | 20230714 | 171100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 145 | 20230714 | 171000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 146 | 20230714 | 170900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 147 | 20230714 | 170800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 148 | 20230714 | 170700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 149 | 20230714 | 170600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 150 | 20230714 | 170500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 151 | 20230714 | 170400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 152 | 20230714 | 170300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 153 | 20230714 | 170200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 154 | 20230714 | 170100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 155 | 20230714 | 170000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 156 | 20230714 | 165900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 157 | 20230714 | 165800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 158 | 20230714 | 165700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 159 | 20230714 | 165600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 160 | 20230714 | 165500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 161 | 20230714 | 165400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 162 | 20230714 | 165300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 163 | 20230714 | 165200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 164 | 20230714 | 165100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 165 | 20230714 | 165000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 166 | 20230714 | 164900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 167 | 20230714 | 164800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 168 | 20230714 | 164700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 169 | 20230714 | 164600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 170 | 20230714 | 164500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 171 | 20230714 | 164400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 172 | 20230714 | 164300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 173 | 20230714 | 164200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 174 | 20230714 | 164100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 175 | 20230714 | 164000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 176 | 20230714 | 163900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 177 | 20230714 | 163800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 178 | 20230714 | 163700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 179 | 20230714 | 163600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 180 | 20230714 | 163500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 181 | 20230714 | 163400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 182 | 20230714 | 163300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 183 | 20230714 | 163200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 184 | 20230714 | 163100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 185 | 20230714 | 163000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 186 | 20230714 | 162900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 187 | 20230714 | 162800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 188 | 20230714 | 162700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 189 | 20230714 | 162600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 190 | 20230714 | 162500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 191 | 20230714 | 162400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 192 | 20230714 | 162300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 193 | 20230714 | 162200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 194 | 20230714 | 162100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 195 | 20230714 | 162000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 196 | 20230714 | 161900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 197 | 20230714 | 161800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 198 | 20230714 | 161700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 199 | 20230714 | 161600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 200 | 20230714 | 161500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 201 | 20230714 | 161400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 202 | 20230714 | 161300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 203 | 20230714 | 161200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 204 | 20230714 | 161100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 205 | 20230714 | 161000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 206 | 20230714 | 160900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 207 | 20230714 | 160800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 208 | 20230714 | 160700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 209 | 20230714 | 160600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 210 | 20230714 | 160500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 211 | 20230714 | 160400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 212 | 20230714 | 160300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 213 | 20230714 | 160200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 214 | 20230714 | 160100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 215 | 20230714 | 160000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 216 | 20230714 | 155900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 217 | 20230714 | 155800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 218 | 20230714 | 155700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 219 | 20230714 | 155600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 220 | 20230714 | 155500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 221 | 20230714 | 155400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 222 | 20230714 | 155300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 223 | 20230714 | 155200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 224 | 20230714 | 155100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 225 | 20230714 | 155000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 226 | 20230714 | 154900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 227 | 20230714 | 154800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 228 | 20230714 | 154700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 229 | 20230714 | 154600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 230 | 20230714 | 154500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 231 | 20230714 | 154400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 232 | 20230714 | 154300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 233 | 20230714 | 154200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 234 | 20230714 | 154100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 235 | 20230714 | 154000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 236 | 20230714 | 153900 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 237 | 20230714 | 153800 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 238 | 20230714 | 153700 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 239 | 20230714 | 153600 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 240 | 20230714 | 153500 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 241 | 20230714 | 153400 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 242 | 20230714 | 153300 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 243 | 20230714 | 153200 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 244 | 20230714 | 153100 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 0 |
| 245 | 20230714 | 153000 | 2708136300 | 5050 | 5050 | 5050 | 5050 | 20813 |
| 246 | 20230714 | 152900 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 247 | 20230714 | 152800 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 248 | 20230714 | 152700 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 249 | 20230714 | 152600 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 250 | 20230714 | 152500 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 251 | 20230714 | 152400 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 252 | 20230714 | 152300 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 253 | 20230714 | 152200 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 254 | 20230714 | 152100 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 255 | 20230714 | 152000 | 2603030650 | 5110 | 5110 | 5110 | 5110 | 0 |
| 256 | 20230714 | 151900 | 2603030650 | 5110 | 5140 | 5140 | 5110 | 2066 |
| 257 | 20230714 | 151800 | 2592458020 | 5120 | 5120 | 5130 | 5120 | 494 |
| 258 | 20230714 | 151700 | 2589926440 | 5120 | 5130 | 5140 | 5120 | 1094 |
| 259 | 20230714 | 151600 | 2584316940 | 5130 | 5120 | 5130 | 5120 | 506 |
| 260 | 20230714 | 151500 | 2581724430 | 5120 | 5110 | 5120 | 5100 | 2798 |
| 261 | 20230714 | 151400 | 2567441520 | 5110 | 5130 | 5140 | 5110 | 5873 |
| 262 | 20230714 | 151300 | 2537418730 | 5120 | 5150 | 5150 | 5120 | 381 |
| 263 | 20230714 | 151200 | 2535467680 | 5130 | 5110 | 5130 | 5110 | 2449 |
| 264 | 20230714 | 151100 | 2522951420 | 5110 | 5120 | 5130 | 5090 | 3393 |
| 265 | 20230714 | 151000 | 2505598680 | 5130 | 5180 | 5180 | 5120 | 2704 |
| 266 | 20230714 | 150900 | 2491705780 | 5190 | 5170 | 5190 | 5150 | 800 |
| 267 | 20230714 | 150800 | 2487567880 | 5200 | 5200 | 5210 | 5180 | 5152 |
| 268 | 20230714 | 150700 | 2460804670 | 5200 | 5180 | 5200 | 5180 | 2877 |
| 269 | 20230714 | 150600 | 2445889390 | 5170 | 5160 | 5170 | 5150 | 4790 |
| 270 | 20230714 | 150500 | 2421157950 | 5160 | 5150 | 5160 | 5140 | 1008 |
| 271 | 20230714 | 150400 | 2415962800 | 5160 | 5140 | 5160 | 5140 | 2805 |
| 272 | 20230714 | 150300 | 2401518040 | 5150 | 5140 | 5150 | 5130 | 2010 |
| 273 | 20230714 | 150200 | 2391177200 | 5140 | 5130 | 5140 | 5110 | 3122 |
| 274 | 20230714 | 150100 | 2375171290 | 5130 | 5110 | 5130 | 5110 | 1086 |
| 275 | 20230714 | 150000 | 2369612610 | 5110 | 5120 | 5130 | 5110 | 1389 |
| 276 | 20230714 | 145900 | 2362497170 | 5130 | 5110 | 5130 | 5110 | 1325 |
| 277 | 20230714 | 145800 | 2355715970 | 5110 | 5100 | 5110 | 5100 | 2252 |
| 278 | 20230714 | 145700 | 2344219530 | 5100 | 5090 | 5100 | 5090 | 1965 |
| 279 | 20230714 | 145600 | 2334217670 | 5090 | 5090 | 5090 | 5090 | 51 |
| 280 | 20230714 | 145500 | 2333958080 | 5060 | 5080 | 5080 | 5060 | 2830 |
| 281 | 20230714 | 145400 | 2319603160 | 5080 | 5090 | 5090 | 5080 | 52 |
| 282 | 20230714 | 145300 | 2319338990 | 5080 | 5080 | 5090 | 5080 | 1373 |
| 283 | 20230714 | 145200 | 2312354150 | 5070 | 5080 | 5080 | 5070 | 25 |
| 284 | 20230714 | 145100 | 2312227350 | 5090 | 5080 | 5090 | 5080 | 163 |
| 285 | 20230714 | 145000 | 2311399300 | 5080 | 5080 | 5090 | 5080 | 759 |
| 286 | 20230714 | 144900 | 2307543550 | 5080 | 5090 | 5090 | 5080 | 1466 |
| 287 | 20230714 | 144800 | 2300096240 | 5090 | 5090 | 5090 | 5080 | 1321 |
| 288 | 20230714 | 144700 | 2293374600 | 5090 | 5060 | 5090 | 5060 | 215 |
| 289 | 20230714 | 144600 | 2292282880 | 5070 | 5060 | 5070 | 5060 | 766 |
| 290 | 20230714 | 144500 | 2288399400 | 5060 | 5060 | 5060 | 5040 | 350 |
| 291 | 20230714 | 144400 | 2286635320 | 5060 | 5050 | 5060 | 5040 | 1046 |
| 292 | 20230714 | 144300 | 2281363300 | 5050 | 5080 | 5080 | 5040 | 3818 |
| 293 | 20230714 | 144200 | 2262056140 | 5090 | 5070 | 5090 | 5070 | 737 |
| 294 | 20230714 | 144100 | 2258313190 | 5080 | 5100 | 5100 | 5070 | 643 |
| 295 | 20230714 | 144000 | 2255046890 | 5100 | 5100 | 5110 | 5090 | 1085 |
| 296 | 20230714 | 143900 | 2249514980 | 5110 | 5090 | 5110 | 5080 | 1663 |
| 297 | 20230714 | 143800 | 2241036520 | 5100 | 5100 | 5100 | 5080 | 6 |
| 298 | 20230714 | 143700 | 2241005960 | 5110 | 5080 | 5110 | 5080 | 1000 |
| 299 | 20230714 | 143600 | 2235920070 | 5080 | 5110 | 5120 | 5040 | 10322 |
| 300 | 20230714 | 143500 | 2183583670 | 5100 | 5140 | 5160 | 5100 | 3962 |
| 301 | 20230714 | 143400 | 2163310080 | 5160 | 5150 | 5160 | 5110 | 2425 |
| 302 | 20230714 | 143300 | 2150848570 | 5130 | 5160 | 5160 | 5130 | 2159 |
| 303 | 20230714 | 143200 | 2139742010 | 5200 | 5190 | 5210 | 5170 | 5647 |
| 304 | 20230714 | 143100 | 2110504040 | 5200 | 5190 | 5200 | 5190 | 2867 |
| 305 | 20230714 | 143000 | 2095618160 | 5190 | 5190 | 5210 | 5170 | 2288 |
| 306 | 20230714 | 142900 | 2083755720 | 5210 | 5200 | 5230 | 5190 | 4186 |
| 307 | 20230714 | 142800 | 2061915350 | 5220 | 5160 | 5220 | 5160 | 7529 |
| 308 | 20230714 | 142700 | 2022788500 | 5170 | 5170 | 5190 | 5170 | 3329 |
| 309 | 20230714 | 142600 | 2005557590 | 5170 | 5160 | 5170 | 5140 | 2258 |
| 310 | 20230714 | 142500 | 1993916880 | 5170 | 5160 | 5170 | 5150 | 1415 |
| 311 | 20230714 | 142400 | 1986606360 | 5160 | 5120 | 5160 | 5120 | 2416 |
| 312 | 20230714 | 142300 | 1974164630 | 5120 | 5140 | 5150 | 5120 | 1441 |
| 313 | 20230714 | 142200 | 1966767370 | 5150 | 5150 | 5180 | 5130 | 6664 |
| 314 | 20230714 | 142100 | 1932433680 | 5130 | 5100 | 5170 | 5100 | 6216 |
| 315 | 20230714 | 142000 | 1900511650 | 5120 | 5060 | 5120 | 5060 | 7560 |
| 316 | 20230714 | 141900 | 1861939430 | 5060 | 5060 | 5070 | 5060 | 661 |
| 317 | 20230714 | 141800 | 1858590770 | 5060 | 5070 | 5070 | 5060 | 926 |
| 318 | 20230714 | 141700 | 1853904760 | 5070 | 5060 | 5070 | 5050 | 2460 |
| 319 | 20230714 | 141600 | 1841455920 | 5060 | 5050 | 5060 | 5040 | 2202 |
| 320 | 20230714 | 141500 | 1830334260 | 5060 | 5060 | 5060 | 5040 | 69 |
| 321 | 20230714 | 141400 | 1829985330 | 5060 | 5040 | 5060 | 5040 | 514 |
| 322 | 20230714 | 141300 | 1827389540 | 5040 | 4990 | 5040 | 4990 | 5341 |
| 323 | 20230714 | 141200 | 1800581125 | 4990 | 4985 | 4995 | 4985 | 86 |
| 324 | 20230714 | 141100 | 1800152040 | 4985 | 4990 | 5000 | 4985 | 200 |
| 325 | 20230714 | 141000 | 1799154295 | 4990 | 4990 | 4990 | 4990 | 128 |
| 326 | 20230714 | 140900 | 1798515575 | 5010 | 4995 | 5010 | 4995 | 5 |
| 327 | 20230714 | 140800 | 1798490540 | 4990 | 4990 | 4990 | 4990 | 9 |
| 328 | 20230714 | 140700 | 1798445630 | 4990 | 4990 | 4990 | 4990 | 19 |
| 329 | 20230714 | 140600 | 1798350820 | 4995 | 4990 | 4995 | 4985 | 237 |
| 330 | 20230714 | 140500 | 1797168195 | 4990 | 5000 | 5000 | 4990 | 286 |
| 331 | 20230714 | 140400 | 1795738220 | 5000 | 4995 | 5000 | 4995 | 330 |
| 332 | 20230714 | 140300 | 1794088535 | 4995 | 5000 | 5000 | 4995 | 402 |
| 333 | 20230714 | 140200 | 1792078625 | 5000 | 5000 | 5000 | 5000 | 16 |
| 334 | 20230714 | 140100 | 1791998625 | 5010 | 5010 | 5010 | 5010 | 101 |
| 335 | 20230714 | 140000 | 1791492615 | 5020 | 5020 | 5020 | 4990 | 351 |
| 336 | 20230714 | 135900 | 1789740930 | 5020 | 4990 | 5020 | 4990 | 3281 |
| 337 | 20230714 | 135800 | 1773311370 | 4995 | 4990 | 4995 | 4990 | 1945 |
| 338 | 20230714 | 135700 | 1763602490 | 4990 | 4990 | 4990 | 4990 | 0 |
| 339 | 20230714 | 135600 | 1763602490 | 4990 | 4990 | 4990 | 4990 | 111 |
| 340 | 20230714 | 135500 | 1763048600 | 4990 | 4990 | 4990 | 4990 | 1 |
| 341 | 20230714 | 135400 | 1763043610 | 4985 | 4985 | 4985 | 4985 | 55 |
| 342 | 20230714 | 135300 | 1762769435 | 4985 | 4985 | 4985 | 4985 | 100 |
| 343 | 20230714 | 135200 | 1762270935 | 4975 | 4985 | 4985 | 4975 | 108 |
| 344 | 20230714 | 135100 | 1761733590 | 4985 | 4985 | 4985 | 4985 | 1 |
| 345 | 20230714 | 135000 | 1761728605 | 4985 | 4975 | 4985 | 4975 | 14 |
| 346 | 20230714 | 134900 | 1761658845 | 4975 | 4975 | 4975 | 4975 | 0 |
| 347 | 20230714 | 134800 | 1761658845 | 4975 | 4975 | 4975 | 4975 | 59 |
| 348 | 20230714 | 134700 | 1761365320 | 4970 | 4970 | 4970 | 4970 | 1 |
| 349 | 20230714 | 134600 | 1761360350 | 4965 | 4965 | 4965 | 4965 | 9 |
| 350 | 20230714 | 134500 | 1761315665 | 4955 | 4955 | 4955 | 4955 | 0 |
| 351 | 20230714 | 134400 | 1761315665 | 4955 | 4975 | 4975 | 4955 | 2734 |
| 352 | 20230714 | 134300 | 1747756430 | 4970 | 4970 | 4970 | 4970 | 109 |
| 353 | 20230714 | 134200 | 1747214700 | 4975 | 4965 | 4975 | 4965 | 66 |
| 354 | 20230714 | 134100 | 1746886490 | 4965 | 4965 | 4965 | 4965 | 168 |
| 355 | 20230714 | 134000 | 1746052370 | 4965 | 4965 | 4965 | 4965 | 135 |
| 356 | 20230714 | 133900 | 1745382095 | 4975 | 4970 | 4975 | 4965 | 1447 |
| 357 | 20230714 | 133800 | 1738190245 | 4970 | 4975 | 4980 | 4970 | 1255 |
| 358 | 20230714 | 133700 | 1731946710 | 4980 | 4985 | 4985 | 4975 | 237 |
| 359 | 20230714 | 133600 | 1730766530 | 4975 | 4975 | 4975 | 4975 | 0 |
| 360 | 20230714 | 133500 | 1730766530 | 4975 | 4970 | 4975 | 4970 | 280 |
| 361 | 20230714 | 133400 | 1729374780 | 4970 | 4960 | 4970 | 4955 | 875 |
| 362 | 20230714 | 133300 | 1725032635 | 4965 | 4995 | 4995 | 4960 | 5532 |
| 363 | 20230714 | 133200 | 1697459735 | 5030 | 5000 | 5030 | 4995 | 472 |
| 364 | 20230714 | 133100 | 1695101675 | 5000 | 5000 | 5000 | 5000 | 2 |
| 365 | 20230714 | 133000 | 1695091675 | 4995 | 5020 | 5020 | 4995 | 239 |
| 366 | 20230714 | 132900 | 1693896845 | 5030 | 5000 | 5030 | 4995 | 2103 |
| 367 | 20230714 | 132800 | 1683389920 | 5000 | 5000 | 5000 | 5000 | 0 |
| 368 | 20230714 | 132700 | 1683389920 | 5000 | 5020 | 5020 | 5000 | 20 |
| 369 | 20230714 | 132600 | 1683289900 | 5000 | 5000 | 5000 | 5000 | 280 |
| 370 | 20230714 | 132500 | 1681889900 | 5020 | 5020 | 5020 | 5020 | 0 |
| 371 | 20230714 | 132400 | 1681889900 | 5020 | 5000 | 5020 | 5000 | 101 |
| 372 | 20230714 | 132300 | 1681384880 | 5020 | 5020 | 5020 | 5020 | 1 |
| 373 | 20230714 | 132200 | 1681379860 | 5020 | 5020 | 5020 | 5020 | 1 |
| 374 | 20230714 | 132100 | 1681374840 | 5020 | 5020 | 5020 | 5020 | 1 |
| 375 | 20230714 | 132000 | 1681369820 | 5020 | 5020 | 5020 | 5010 | 413 |
| 376 | 20230714 | 131900 | 1679296640 | 5020 | 5020 | 5020 | 5010 | 314 |
| 377 | 20230714 | 131800 | 1677721360 | 5020 | 5020 | 5020 | 5020 | 0 |
| 378 | 20230714 | 131700 | 1677721360 | 5020 | 5010 | 5020 | 5010 | 33 |
| 379 | 20230714 | 131600 | 1677555860 | 5020 | 5010 | 5020 | 5010 | 290 |
| 380 | 20230714 | 131500 | 1676100230 | 5010 | 5010 | 5010 | 5010 | 327 |
| 381 | 20230714 | 131400 | 1674461960 | 5010 | 5010 | 5010 | 5010 | 15 |
| 382 | 20230714 | 131300 | 1674386810 | 5010 | 5010 | 5010 | 5000 | 172 |
| 383 | 20230714 | 131200 | 1673525110 | 5010 | 5010 | 5010 | 5010 | 1 |
| 384 | 20230714 | 131100 | 1673520100 | 5020 | 5020 | 5020 | 5020 | 9 |
| 385 | 20230714 | 131000 | 1673474920 | 5020 | 5000 | 5020 | 4990 | 1564 |
| 386 | 20230714 | 130900 | 1665659180 | 5000 | 5000 | 5000 | 5000 | 144 |
| 387 | 20230714 | 130800 | 1664939180 | 5010 | 5010 | 5010 | 5000 | 1016 |
| 388 | 20230714 | 130700 | 1659855110 | 5010 | 4995 | 5010 | 4995 | 333 |
| 389 | 20230714 | 130600 | 1658191740 | 5010 | 5010 | 5010 | 5010 | 0 |
| 390 | 20230714 | 130500 | 1658191740 | 5010 | 5000 | 5010 | 4995 | 358 |
| 391 | 20230714 | 130400 | 1656403350 | 5010 | 5010 | 5010 | 5010 | 0 |
| 392 | 20230714 | 130300 | 1656403350 | 5010 | 5010 | 5010 | 4995 | 15 |
| 393 | 20230714 | 130200 | 1656328345 | 5010 | 5010 | 5010 | 5010 | 2 |
| 394 | 20230714 | 130100 | 1656318325 | 5010 | 5010 | 5010 | 5010 | 2 |
| 395 | 20230714 | 130000 | 1656308305 | 4995 | 4995 | 4995 | 4995 | 0 |
| 396 | 20230714 | 125900 | 1656308305 | 4995 | 4995 | 4995 | 4995 | 104 |
| 397 | 20230714 | 125800 | 1655788825 | 4995 | 5000 | 5010 | 4995 | 1558 |
| 398 | 20230714 | 125700 | 1647998365 | 5010 | 5010 | 5020 | 5010 | 1127 |
| 399 | 20230714 | 125600 | 1642352085 | 5010 | 5010 | 5010 | 5010 | 884 |
| 400 | 20230714 | 125500 | 1637923245 | 5010 | 5010 | 5010 | 5000 | 61 |
| 401 | 20230714 | 125400 | 1637618205 | 5010 | 5010 | 5010 | 5010 | 135 |
| 402 | 20230714 | 125300 | 1636941855 | 5010 | 5010 | 5010 | 5010 | 453 |
| 403 | 20230714 | 125200 | 1634672325 | 5010 | 5020 | 5020 | 5010 | 935 |
| 404 | 20230714 | 125100 | 1629983225 | 5020 | 5010 | 5020 | 5010 | 106 |
| 405 | 20230714 | 125000 | 1629451155 | 5020 | 5020 | 5020 | 5010 | 179 |
| 406 | 20230714 | 124900 | 1628552595 | 5030 | 5010 | 5030 | 5010 | 1166 |
| 407 | 20230714 | 124800 | 1622699265 | 5010 | 5010 | 5010 | 5010 | 1 |
| 408 | 20230714 | 124700 | 1622694255 | 5010 | 5010 | 5010 | 5010 | 0 |
| 409 | 20230714 | 124600 | 1622694255 | 5010 | 5010 | 5010 | 5010 | 230 |
| 410 | 20230714 | 124500 | 1621541955 | 5020 | 5000 | 5020 | 5000 | 32 |
| 411 | 20230714 | 124400 | 1621381935 | 5000 | 5000 | 5000 | 5000 | 19 |
| 412 | 20230714 | 124300 | 1621286935 | 5010 | 5020 | 5020 | 5010 | 101 |
| 413 | 20230714 | 124200 | 1620780825 | 5030 | 5020 | 5030 | 5020 | 231 |
| 414 | 20230714 | 124100 | 1619621195 | 5020 | 5010 | 5020 | 5010 | 2 |
| 415 | 20230714 | 124000 | 1619611165 | 5020 | 5030 | 5030 | 5020 | 208 |
| 416 | 20230714 | 123900 | 1618564965 | 5030 | 5030 | 5030 | 5010 | 39 |
| 417 | 20230714 | 123800 | 1618369315 | 5030 | 5030 | 5030 | 5030 | 73 |
| 418 | 20230714 | 123700 | 1618002125 | 5030 | 5030 | 5030 | 5020 | 10 |
| 419 | 20230714 | 123600 | 1617951875 | 5030 | 5030 | 5040 | 5030 | 667 |
| 420 | 20230714 | 123500 | 1614596855 | 5030 | 5000 | 5030 | 5000 | 870 |
| 421 | 20230714 | 123400 | 1610230215 | 5000 | 5000 | 5020 | 5000 | 2656 |
| 422 | 20230714 | 123300 | 1596937125 | 5000 | 4995 | 5000 | 4995 | 1793 |
| 423 | 20230714 | 123200 | 1587972270 | 4995 | 4995 | 5000 | 4995 | 648 |
| 424 | 20230714 | 123100 | 1584733160 | 4995 | 4990 | 4995 | 4990 | 13 |
| 425 | 20230714 | 123000 | 1584668285 | 4990 | 4980 | 4990 | 4975 | 219 |
| 426 | 20230714 | 122900 | 1583578445 | 4995 | 4995 | 4995 | 4995 | 2 |
| 427 | 20230714 | 122800 | 1583568455 | 4995 | 4995 | 4995 | 4995 | 2 |
| 428 | 20230714 | 122700 | 1583558465 | 5000 | 5000 | 5000 | 5000 | 46 |
| 429 | 20230714 | 122600 | 1583328465 | 5000 | 5000 | 5000 | 5000 | 895 |
| 430 | 20230714 | 122500 | 1578853465 | 5000 | 4985 | 5000 | 4985 | 2612 |
| 431 | 20230714 | 122400 | 1565793960 | 4985 | 5000 | 5010 | 4985 | 898 |
| 432 | 20230714 | 122300 | 1561307050 | 5000 | 4985 | 5000 | 4985 | 9 |
| 433 | 20230714 | 122200 | 1561262170 | 4970 | 4970 | 5000 | 4970 | 1217 |
| 434 | 20230714 | 122100 | 1555200130 | 4985 | 4980 | 4985 | 4980 | 1219 |
| 435 | 20230714 | 122000 | 1549127800 | 4980 | 4980 | 4980 | 4980 | 123 |
| 436 | 20230714 | 121900 | 1548515260 | 4985 | 4985 | 4985 | 4985 | 1 |
| 437 | 20230714 | 121800 | 1548510275 | 4980 | 4980 | 4985 | 4980 | 5 |
| 438 | 20230714 | 121700 | 1548485365 | 4985 | 4985 | 4985 | 4985 | 45 |
| 439 | 20230714 | 121600 | 1548261040 | 4985 | 4980 | 4990 | 4980 | 573 |
| 440 | 20230714 | 121500 | 1545404635 | 4985 | 4975 | 4985 | 4975 | 277 |
| 441 | 20230714 | 121400 | 1544024670 | 4975 | 4965 | 4975 | 4965 | 74 |
| 442 | 20230714 | 121300 | 1543656885 | 4970 | 4970 | 4970 | 4955 | 1026 |
| 443 | 20230714 | 121200 | 1538572920 | 4970 | 4970 | 4970 | 4970 | 1 |
| 444 | 20230714 | 121100 | 1538567950 | 4970 | 4960 | 4970 | 4960 | 313 |
| 445 | 20230714 | 121000 | 1537014260 | 4965 | 4965 | 4965 | 4965 | 300 |
| 446 | 20230714 | 120900 | 1535524760 | 4970 | 4970 | 4970 | 4955 | 306 |
| 447 | 20230714 | 120800 | 1534007765 | 4970 | 4970 | 4970 | 4970 | 0 |
| 448 | 20230714 | 120700 | 1534007765 | 4970 | 4970 | 4970 | 4970 | 84 |
| 449 | 20230714 | 120600 | 1533590285 | 4970 | 4970 | 4970 | 4970 | 95 |
| 450 | 20230714 | 120500 | 1533118135 | 4970 | 4965 | 4970 | 4965 | 324 |
| 451 | 20230714 | 120400 | 1531509470 | 4965 | 4965 | 4965 | 4960 | 1700 |
| 452 | 20230714 | 120300 | 1523068980 | 4965 | 4970 | 4970 | 4965 | 120 |
| 453 | 20230714 | 120200 | 1522473175 | 4965 | 4960 | 4965 | 4960 | 359 |
| 454 | 20230714 | 120100 | 1520690880 | 4960 | 4955 | 4965 | 4955 | 2251 |
| 455 | 20230714 | 120000 | 1509516915 | 4955 | 4945 | 4955 | 4945 | 4705 |
| 456 | 20230714 | 115900 | 1486205840 | 4945 | 4945 | 4945 | 4945 | 0 |
| 457 | 20230714 | 115800 | 1486205840 | 4945 | 4945 | 4945 | 4945 | 100 |
| 458 | 20230714 | 115700 | 1485711340 | 4945 | 4945 | 4945 | 4945 | 1 |
| 459 | 20230714 | 115600 | 1485706395 | 4925 | 4925 | 4925 | 4925 | 0 |
| 460 | 20230714 | 115500 | 1485706395 | 4925 | 4925 | 4925 | 4925 | 19 |
| 461 | 20230714 | 115400 | 1485612820 | 4925 | 4930 | 4930 | 4925 | 100 |
| 462 | 20230714 | 115300 | 1485120040 | 4925 | 4925 | 4925 | 4925 | 18 |
| 463 | 20230714 | 115200 | 1485031390 | 4945 | 4940 | 4945 | 4940 | 454 |
| 464 | 20230714 | 115100 | 1482787860 | 4940 | 4935 | 4940 | 4935 | 201 |
| 465 | 20230714 | 115000 | 1481794925 | 4925 | 4935 | 4935 | 4925 | 39 |
| 466 | 20230714 | 114900 | 1481602840 | 4930 | 4930 | 4930 | 4930 | 0 |
| 467 | 20230714 | 114800 | 1481602840 | 4930 | 4925 | 4930 | 4925 | 194 |
| 468 | 20230714 | 114700 | 1480647370 | 4940 | 4930 | 4940 | 4930 | 539 |
| 469 | 20230714 | 114600 | 1477986910 | 4925 | 4930 | 4930 | 4925 | 67 |
| 470 | 20230714 | 114500 | 1477656930 | 4925 | 4925 | 4925 | 4925 | 147 |
| 471 | 20230714 | 114400 | 1476932955 | 4925 | 4925 | 4925 | 4925 | 70 |
| 472 | 20230714 | 114300 | 1476588205 | 4925 | 4925 | 4925 | 4925 | 35 |
| 473 | 20230714 | 114200 | 1476415830 | 4935 | 4930 | 4935 | 4930 | 267 |
| 474 | 20230714 | 114100 | 1475099515 | 4930 | 4925 | 4930 | 4925 | 19 |
| 475 | 20230714 | 114000 | 1475005935 | 4930 | 4930 | 4930 | 4930 | 3 |
| 476 | 20230714 | 113900 | 1474991145 | 4920 | 4920 | 4935 | 4920 | 822 |
| 477 | 20230714 | 113800 | 1470944405 | 4920 | 4920 | 4920 | 4920 | 216 |
| 478 | 20230714 | 113700 | 1469881685 | 4920 | 4920 | 4920 | 4920 | 18 |
| 479 | 20230714 | 113600 | 1469793125 | 4930 | 4920 | 4930 | 4920 | 19 |
| 480 | 20230714 | 113500 | 1469699635 | 4920 | 4920 | 4920 | 4920 | 1 |
| 481 | 20230714 | 113400 | 1469694715 | 4935 | 4925 | 4935 | 4925 | 48 |
| 482 | 20230714 | 113300 | 1469457955 | 4935 | 4930 | 4935 | 4930 | 20 |
| 483 | 20230714 | 113200 | 1469359345 | 4930 | 4930 | 4935 | 4930 | 21 |
| 484 | 20230714 | 113100 | 1469255810 | 4930 | 4930 | 4930 | 4930 | 456 |
| 485 | 20230714 | 113000 | 1467007730 | 4930 | 4930 | 4935 | 4930 | 66 |
| 486 | 20230714 | 112900 | 1466682100 | 4930 | 4930 | 4930 | 4930 | 66 |
| 487 | 20230714 | 112800 | 1466356720 | 4935 | 4935 | 4935 | 4935 | 0 |
| 488 | 20230714 | 112700 | 1466356720 | 4935 | 4935 | 4935 | 4935 | 822 |
| 489 | 20230714 | 112600 | 1462300150 | 4935 | 4935 | 4935 | 4935 | 479 |
| 490 | 20230714 | 112500 | 1459936285 | 4925 | 4925 | 4935 | 4910 | 4764 |
| 491 | 20230714 | 112400 | 1436513075 | 4920 | 4920 | 4920 | 4920 | 296 |
| 492 | 20230714 | 112300 | 1435056755 | 4925 | 4920 | 4925 | 4920 | 306 |
| 493 | 20230714 | 112200 | 1433551230 | 4915 | 4910 | 4915 | 4910 | 966 |
| 494 | 20230714 | 112100 | 1428806340 | 4915 | 4910 | 4915 | 4910 | 794 |
| 495 | 20230714 | 112000 | 1424907785 | 4915 | 4915 | 4915 | 4915 | 0 |
| 496 | 20230714 | 111900 | 1424907785 | 4915 | 4910 | 4915 | 4910 | 51 |
| 497 | 20230714 | 111800 | 1424657370 | 4915 | 4910 | 4915 | 4910 | 11 |
| 498 | 20230714 | 111700 | 1424603340 | 4910 | 4910 | 4910 | 4910 | 1 |
| 499 | 20230714 | 111600 | 1424598430 | 4915 | 4915 | 4915 | 4915 | 0 |
| 500 | 20230714 | 111500 | 1424598430 | 4915 | 4915 | 4915 | 4910 | 40 |
| 501 | 20230714 | 111400 | 1424402010 | 4910 | 4915 | 4915 | 4910 | 329 |
| 502 | 20230714 | 111300 | 1422786605 | 4915 | 4905 | 4915 | 4905 | 91 |
| 503 | 20230714 | 111200 | 1422339870 | 4910 | 4905 | 4910 | 4905 | 103 |
| 504 | 20230714 | 111100 | 1421834645 | 4910 | 4910 | 4910 | 4910 | 373 |
| 505 | 20230714 | 111000 | 1420003215 | 4925 | 4920 | 4925 | 4910 | 2404 |
| 506 | 20230714 | 110900 | 1408187255 | 4930 | 4930 | 4930 | 4920 | 14 |
| 507 | 20230714 | 110800 | 1408118355 | 4920 | 4920 | 4920 | 4920 | 215 |
| 508 | 20230714 | 110700 | 1407060555 | 4935 | 4935 | 4935 | 4930 | 138 |
| 509 | 20230714 | 110600 | 1406380200 | 4940 | 4930 | 4940 | 4925 | 58 |
| 510 | 20230714 | 110500 | 1406094395 | 4940 | 4905 | 4940 | 4905 | 1028 |
| 511 | 20230714 | 110400 | 1401023605 | 4915 | 4910 | 4915 | 4905 | 304 |
| 512 | 20230714 | 110300 | 1399532205 | 4915 | 4915 | 4915 | 4905 | 21 |
| 513 | 20230714 | 110200 | 1399429095 | 4910 | 4910 | 4910 | 4905 | 182 |
| 514 | 20230714 | 110100 | 1398535485 | 4905 | 4915 | 4915 | 4905 | 863 |
| 515 | 20230714 | 110000 | 1394298135 | 4920 | 4910 | 4920 | 4905 | 336 |
| 516 | 20230714 | 105900 | 1392649705 | 4920 | 4910 | 4920 | 4910 | 658 |
| 517 | 20230714 | 105800 | 1389414950 | 4910 | 4900 | 4910 | 4900 | 130 |
| 518 | 20230714 | 105700 | 1388777940 | 4900 | 4905 | 4905 | 4900 | 430 |
| 519 | 20230714 | 105600 | 1386668805 | 4910 | 4905 | 4910 | 4905 | 388 |
| 520 | 20230714 | 105500 | 1384765165 | 4905 | 4905 | 4905 | 4905 | 5 |
| 521 | 20230714 | 105400 | 1384740640 | 4905 | 4895 | 4905 | 4895 | 68 |
| 522 | 20230714 | 105300 | 1384407540 | 4910 | 4895 | 4920 | 4895 | 551 |
| 523 | 20230714 | 105200 | 1381706855 | 4900 | 4905 | 4910 | 4900 | 637 |
| 524 | 20230714 | 105100 | 1378585530 | 4905 | 4910 | 4910 | 4905 | 3294 |
| 525 | 20230714 | 105000 | 1362424260 | 4915 | 4895 | 4920 | 4895 | 4235 |
| 526 | 20230714 | 104900 | 1341655000 | 4900 | 4880 | 4900 | 4880 | 787 |
| 527 | 20230714 | 104800 | 1337804960 | 4880 | 4880 | 4885 | 4880 | 64 |
| 528 | 20230714 | 104700 | 1337492350 | 4885 | 4895 | 4895 | 4885 | 101 |
| 529 | 20230714 | 104600 | 1336998955 | 4880 | 4895 | 4895 | 4880 | 3 |
| 530 | 20230714 | 104500 | 1336984285 | 4885 | 4895 | 4895 | 4880 | 343 |
| 531 | 20230714 | 104400 | 1335309840 | 4900 | 4895 | 4900 | 4880 | 1265 |
| 532 | 20230714 | 104300 | 1329124950 | 4895 | 4890 | 4895 | 4890 | 1085 |
| 533 | 20230714 | 104200 | 1323816760 | 4890 | 4880 | 4890 | 4880 | 202 |
| 534 | 20230714 | 104100 | 1322830095 | 4880 | 4880 | 4885 | 4880 | 442 |
| 535 | 20230714 | 104000 | 1320672305 | 4890 | 4885 | 4890 | 4880 | 641 |
| 536 | 20230714 | 103900 | 1317541730 | 4890 | 4890 | 4890 | 4870 | 1743 |
| 537 | 20230714 | 103800 | 1309042095 | 4890 | 4870 | 4895 | 4860 | 3407 |
| 538 | 20230714 | 103700 | 1292420810 | 4870 | 4870 | 4870 | 4860 | 11 |
| 539 | 20230714 | 103600 | 1292367260 | 4855 | 4855 | 4870 | 4855 | 2784 |
| 540 | 20230714 | 103500 | 1278843190 | 4855 | 4855 | 4855 | 4855 | 881 |
| 541 | 20230714 | 103400 | 1274565935 | 4860 | 4855 | 4865 | 4855 | 8670 |
| 542 | 20230714 | 103300 | 1232429295 | 4860 | 4875 | 4875 | 4860 | 9765 |
| 543 | 20230714 | 103200 | 1184916895 | 4885 | 4890 | 4895 | 4875 | 3574 |
| 544 | 20230714 | 103100 | 1167483515 | 4890 | 4900 | 4900 | 4880 | 8689 |
| 545 | 20230714 | 103000 | 1124992615 | 4905 | 4900 | 4905 | 4900 | 1279 |
| 546 | 20230714 | 102900 | 1118725205 | 4910 | 4910 | 4910 | 4900 | 581 |
| 547 | 20230714 | 102800 | 1115878195 | 4900 | 4900 | 4900 | 4900 | 86 |
| 548 | 20230714 | 102700 | 1115456795 | 4900 | 4890 | 4900 | 4890 | 970 |
| 549 | 20230714 | 102600 | 1110706085 | 4890 | 4890 | 4890 | 4890 | 904 |
| 550 | 20230714 | 102500 | 1106285525 | 4900 | 4905 | 4905 | 4890 | 2592 |
| 551 | 20230714 | 102400 | 1093609750 | 4905 | 4905 | 4905 | 4900 | 587 |
| 552 | 20230714 | 102300 | 1090730935 | 4890 | 4900 | 4905 | 4890 | 671 |
| 553 | 20230714 | 102200 | 1087445025 | 4900 | 4900 | 4900 | 4880 | 4021 |
| 554 | 20230714 | 102100 | 1067784815 | 4900 | 4915 | 4915 | 4895 | 7303 |
| 555 | 20230714 | 102000 | 1031973070 | 4920 | 4930 | 4930 | 4920 | 38 |
| 556 | 20230714 | 101900 | 1031786080 | 4920 | 4925 | 4940 | 4905 | 4444 |
| 557 | 20230714 | 101800 | 1009939840 | 4925 | 4915 | 4925 | 4915 | 31 |
| 558 | 20230714 | 101700 | 1009787365 | 4920 | 4920 | 4925 | 4910 | 1177 |
| 559 | 20230714 | 101600 | 1004003765 | 4925 | 4925 | 4925 | 4925 | 12 |
| 560 | 20230714 | 101500 | 1003944665 | 4925 | 4920 | 4925 | 4920 | 464 |
| 561 | 20230714 | 101400 | 1001660215 | 4910 | 4910 | 4910 | 4900 | 2493 |
| 562 | 20230714 | 101300 | 989433505 | 4910 | 4945 | 4945 | 4900 | 13112 |
| 563 | 20230714 | 101200 | 925021665 | 4945 | 4955 | 4955 | 4945 | 398 |
| 564 | 20230714 | 101100 | 923052400 | 4955 | 4975 | 4975 | 4940 | 4290 |
| 565 | 20230714 | 101000 | 901788740 | 4990 | 4990 | 4990 | 4975 | 502 |
| 566 | 20230714 | 100900 | 899290070 | 4990 | 4990 | 4990 | 4975 | 2446 |
| 567 | 20230714 | 100800 | 887105200 | 5000 | 4995 | 5000 | 4995 | 1295 |
| 568 | 20230714 | 100700 | 880636425 | 5010 | 5010 | 5010 | 5010 | 1 |
| 569 | 20230714 | 100600 | 880631415 | 5010 | 4995 | 5010 | 4995 | 257 |
| 570 | 20230714 | 100500 | 879347670 | 5010 | 5010 | 5020 | 5010 | 419 |
| 571 | 20230714 | 100400 | 877245470 | 5010 | 5020 | 5020 | 4995 | 190 |
| 572 | 20230714 | 100300 | 876295870 | 5020 | 5010 | 5020 | 5010 | 314 |
| 573 | 20230714 | 100200 | 874721690 | 5010 | 5010 | 5010 | 5000 | 14 |
| 574 | 20230714 | 100100 | 874651660 | 5010 | 5010 | 5010 | 5010 | 847 |
| 575 | 20230714 | 100000 | 870408190 | 5010 | 5010 | 5010 | 5010 | 1 |
| 576 | 20230714 | 095900 | 870403180 | 5020 | 5050 | 5050 | 4995 | 2422 |
| 577 | 20230714 | 095800 | 858214955 | 5040 | 4995 | 5040 | 4995 | 1763 |
| 578 | 20230714 | 095700 | 849348870 | 5000 | 5010 | 5010 | 4985 | 178 |
| 579 | 20230714 | 095600 | 848461470 | 4985 | 5000 | 5020 | 4985 | 1595 |
| 580 | 20230714 | 095500 | 840492315 | 5000 | 5020 | 5020 | 4995 | 1213 |
| 581 | 20230714 | 095400 | 834423330 | 5030 | 5040 | 5040 | 4995 | 4444 |
| 582 | 20230714 | 095300 | 812117180 | 5040 | 5020 | 5040 | 5020 | 21 |
| 583 | 20230714 | 095200 | 812011700 | 5040 | 5050 | 5050 | 5020 | 1852 |
| 584 | 20230714 | 095100 | 802710890 | 5050 | 5090 | 5090 | 5030 | 4946 |
| 585 | 20230714 | 095000 | 777737450 | 5090 | 5050 | 5090 | 5050 | 4626 |
| 586 | 20230714 | 094900 | 754304860 | 5040 | 5040 | 5040 | 5040 | 454 |
| 587 | 20230714 | 094800 | 752016700 | 5030 | 5030 | 5040 | 5030 | 339 |
| 588 | 20230714 | 094700 | 750309220 | 5040 | 5020 | 5040 | 5020 | 408 |
| 589 | 20230714 | 094600 | 748256900 | 5040 | 5020 | 5040 | 5020 | 746 |
| 590 | 20230714 | 094500 | 744498940 | 5020 | 5020 | 5020 | 5010 | 240 |
| 591 | 20230714 | 094400 | 743295520 | 5020 | 5020 | 5020 | 5020 | 81 |
| 592 | 20230714 | 094300 | 742888900 | 5010 | 5010 | 5020 | 5010 | 1479 |
| 593 | 20230714 | 094200 | 735477980 | 5010 | 5020 | 5020 | 5010 | 16 |
| 594 | 20230714 | 094100 | 735397750 | 5020 | 5010 | 5020 | 5010 | 250 |
| 595 | 20230714 | 094000 | 734143320 | 5020 | 5020 | 5020 | 5010 | 251 |
| 596 | 20230714 | 093900 | 732883550 | 5010 | 5010 | 5010 | 5000 | 1315 |
| 597 | 20230714 | 093800 | 726296520 | 5020 | 5030 | 5050 | 5020 | 2151 |
| 598 | 20230714 | 093700 | 715484570 | 5020 | 5010 | 5030 | 5010 | 3387 |
| 599 | 20230714 | 093600 | 698485320 | 5010 | 5010 | 5010 | 5000 | 268 |
| 600 | 20230714 | 093500 | 697143380 | 5010 | 5010 | 5010 | 5010 | 566 |
| 601 | 20230714 | 093400 | 694307720 | 5010 | 5010 | 5020 | 4995 | 2172 |
| 602 | 20230714 | 093300 | 683438775 | 5020 | 5010 | 5020 | 5010 | 2425 |
| 603 | 20230714 | 093200 | 671289495 | 5010 | 5010 | 5010 | 5010 | 602 |
| 604 | 20230714 | 093100 | 668273475 | 5000 | 5000 | 5010 | 5000 | 2407 |
| 605 | 20230714 | 093000 | 656238455 | 5010 | 5010 | 5010 | 5000 | 1115 |
| 606 | 20230714 | 092900 | 650658585 | 5010 | 4990 | 5030 | 4990 | 4117 |
| 607 | 20230714 | 092800 | 630045935 | 4990 | 4980 | 4990 | 4980 | 5729 |
| 608 | 20230714 | 092700 | 601498595 | 4985 | 4985 | 4985 | 4985 | 827 |
| 609 | 20230714 | 092600 | 597376000 | 4985 | 4975 | 4985 | 4975 | 2638 |
| 610 | 20230714 | 092500 | 584238710 | 4965 | 4965 | 4985 | 4965 | 4155 |
| 611 | 20230714 | 092400 | 563589635 | 4975 | 4970 | 4975 | 4970 | 4614 |
| 612 | 20230714 | 092300 | 540653545 | 4970 | 4970 | 4975 | 4965 | 1533 |
| 613 | 20230714 | 092200 | 533034995 | 4970 | 4990 | 4990 | 4970 | 5430 |
| 614 | 20230714 | 092100 | 506025775 | 5000 | 4995 | 5000 | 4990 | 2474 |
| 615 | 20230714 | 092000 | 493667425 | 4985 | 4990 | 5000 | 4985 | 4837 |
| 616 | 20230714 | 091900 | 469497005 | 4990 | 4975 | 4990 | 4970 | 5033 |
| 617 | 20230714 | 091800 | 444428450 | 4970 | 4965 | 4975 | 4965 | 701 |
| 618 | 20230714 | 091700 | 440945475 | 4975 | 4975 | 4975 | 4965 | 1135 |
| 619 | 20230714 | 091600 | 435302935 | 4965 | 4975 | 4975 | 4965 | 2516 |
| 620 | 20230714 | 091500 | 422810920 | 4980 | 4960 | 5000 | 4960 | 1749 |
| 621 | 20230714 | 091400 | 414109095 | 4960 | 4955 | 4960 | 4955 | 723 |
| 622 | 20230714 | 091300 | 410526560 | 4955 | 4980 | 4980 | 4940 | 4728 |
| 623 | 20230714 | 091200 | 387099925 | 4985 | 4955 | 4985 | 4945 | 8518 |
| 624 | 20230714 | 091100 | 344748250 | 4955 | 4955 | 4960 | 4950 | 648 |
| 625 | 20230714 | 091000 | 341537270 | 4950 | 4940 | 4965 | 4940 | 6349 |
| 626 | 20230714 | 090900 | 310148670 | 4940 | 4950 | 4965 | 4940 | 2682 |
| 627 | 20230714 | 090800 | 296875140 | 4955 | 4960 | 4960 | 4945 | 1813 |
| 628 | 20230714 | 090700 | 287903730 | 4960 | 4960 | 4970 | 4950 | 794 |
| 629 | 20230714 | 090600 | 283966915 | 4955 | 4965 | 4980 | 4945 | 2360 |
| 630 | 20230714 | 090500 | 272271150 | 5030 | 4930 | 5030 | 4915 | 12958 |
| 631 | 20230714 | 090400 | 208285095 | 4935 | 4940 | 4960 | 4935 | 2639 |
| 632 | 20230714 | 090300 | 195244370 | 4940 | 4935 | 4950 | 4935 | 2822 |
| 633 | 20230714 | 090200 | 181292420 | 4935 | 4965 | 4965 | 4910 | 17942 |
| 634 | 20230714 | 090100 | 92770530 | 4965 | 5000 | 5000 | 4960 | 7818 |
| 635 | 20230714 | 090000 | 53858875 | 5000 | 4980 | 5010 | 4980 | 10804 |