32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 3 | 20230713 | 185900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 4 | 20230713 | 185800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 5 | 20230713 | 185700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 6 | 20230713 | 185600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 7 | 20230713 | 185500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 8 | 20230713 | 185400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 9 | 20230713 | 185300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 10 | 20230713 | 185200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 11 | 20230713 | 185100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 12 | 20230713 | 185000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 13 | 20230713 | 184900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 14 | 20230713 | 184800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 15 | 20230713 | 184700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 16 | 20230713 | 184600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 17 | 20230713 | 184500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 18 | 20230713 | 184400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 19 | 20230713 | 184300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 20 | 20230713 | 184200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 21 | 20230713 | 184100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 22 | 20230713 | 184000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 23 | 20230713 | 183900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 24 | 20230713 | 183800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 25 | 20230713 | 183700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 26 | 20230713 | 183600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 27 | 20230713 | 183500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 28 | 20230713 | 183400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 29 | 20230713 | 183300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 30 | 20230713 | 183200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 31 | 20230713 | 183100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 32 | 20230713 | 183000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 33 | 20230713 | 182900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 34 | 20230713 | 182800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 35 | 20230713 | 182700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 36 | 20230713 | 182600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 37 | 20230713 | 182500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 38 | 20230713 | 182400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 39 | 20230713 | 182300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 40 | 20230713 | 182200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 41 | 20230713 | 182100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 42 | 20230713 | 182000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 43 | 20230713 | 181900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 44 | 20230713 | 181800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 45 | 20230713 | 181700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 46 | 20230713 | 181600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 47 | 20230713 | 181500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 48 | 20230713 | 181400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 49 | 20230713 | 181300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 50 | 20230713 | 181200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 51 | 20230713 | 181100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 52 | 20230713 | 181000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 53 | 20230713 | 180900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 54 | 20230713 | 180800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 55 | 20230713 | 180700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 56 | 20230713 | 180600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 57 | 20230713 | 180500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 58 | 20230713 | 180400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 59 | 20230713 | 180300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 60 | 20230713 | 180200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 61 | 20230713 | 180100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 62 | 20230713 | 180000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 63 | 20230713 | 175900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 64 | 20230713 | 175800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 65 | 20230713 | 175700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 66 | 20230713 | 175600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 67 | 20230713 | 175500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 68 | 20230713 | 175400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 69 | 20230713 | 175300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 70 | 20230713 | 175200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 71 | 20230713 | 175100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 72 | 20230713 | 175000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 73 | 20230713 | 174900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 74 | 20230713 | 174800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 75 | 20230713 | 174700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 76 | 20230713 | 174600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 77 | 20230713 | 174500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 78 | 20230713 | 174400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 79 | 20230713 | 174300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 80 | 20230713 | 174200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 81 | 20230713 | 174100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 82 | 20230713 | 174000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 83 | 20230713 | 173900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 84 | 20230713 | 173800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 85 | 20230713 | 173700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 86 | 20230713 | 173600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 87 | 20230713 | 173500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 88 | 20230713 | 173400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 89 | 20230713 | 173300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 90 | 20230713 | 173200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 91 | 20230713 | 173100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 92 | 20230713 | 173000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 93 | 20230713 | 172900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 94 | 20230713 | 172800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 95 | 20230713 | 172700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 96 | 20230713 | 172600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 97 | 20230713 | 172500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 98 | 20230713 | 172400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 99 | 20230713 | 172300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 100 | 20230713 | 172200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 101 | 20230713 | 172100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 102 | 20230713 | 172000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 103 | 20230713 | 171900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 104 | 20230713 | 171800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 105 | 20230713 | 171700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 106 | 20230713 | 171600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 107 | 20230713 | 171500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 108 | 20230713 | 171400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 109 | 20230713 | 171300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 110 | 20230713 | 171200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 111 | 20230713 | 171100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 112 | 20230713 | 171000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 113 | 20230713 | 170900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 114 | 20230713 | 170800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 115 | 20230713 | 170700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 116 | 20230713 | 170600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 117 | 20230713 | 170500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 118 | 20230713 | 170400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 119 | 20230713 | 170300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 120 | 20230713 | 170200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 121 | 20230713 | 170100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 122 | 20230713 | 170000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 123 | 20230713 | 165900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 124 | 20230713 | 165800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 125 | 20230713 | 165700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 126 | 20230713 | 165600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 127 | 20230713 | 165500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 128 | 20230713 | 165400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 129 | 20230713 | 165300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 130 | 20230713 | 165200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 131 | 20230713 | 165100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 132 | 20230713 | 165000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 133 | 20230713 | 164900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 134 | 20230713 | 164800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 135 | 20230713 | 164700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 136 | 20230713 | 164600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 137 | 20230713 | 164500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 138 | 20230713 | 164400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 139 | 20230713 | 164300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 140 | 20230713 | 164200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 141 | 20230713 | 164100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 142 | 20230713 | 164000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 143 | 20230713 | 163900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 144 | 20230713 | 163800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 145 | 20230713 | 163700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 146 | 20230713 | 163600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 147 | 20230713 | 163500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 148 | 20230713 | 163400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 149 | 20230713 | 163300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 150 | 20230713 | 163200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 151 | 20230713 | 163100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 152 | 20230713 | 163000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 153 | 20230713 | 162900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 154 | 20230713 | 162800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 155 | 20230713 | 162700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 156 | 20230713 | 162600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 157 | 20230713 | 162500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 158 | 20230713 | 162400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 159 | 20230713 | 162300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 160 | 20230713 | 162200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 161 | 20230713 | 162100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 162 | 20230713 | 162000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 163 | 20230713 | 161900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 164 | 20230713 | 161800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 165 | 20230713 | 161700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 166 | 20230713 | 161600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 167 | 20230713 | 161500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 168 | 20230713 | 161400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 169 | 20230713 | 161300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 170 | 20230713 | 161200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 171 | 20230713 | 161100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 172 | 20230713 | 161000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 173 | 20230713 | 160900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 174 | 20230713 | 160800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 175 | 20230713 | 160700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 176 | 20230713 | 160600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 177 | 20230713 | 160500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 178 | 20230713 | 160400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 179 | 20230713 | 160300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 180 | 20230713 | 160200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 181 | 20230713 | 160100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 182 | 20230713 | 160000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 884 |
| 183 | 20230713 | 155900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 184 | 20230713 | 155800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 185 | 20230713 | 155700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 186 | 20230713 | 155600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 187 | 20230713 | 155500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 188 | 20230713 | 155400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 189 | 20230713 | 155300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 190 | 20230713 | 155200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 191 | 20230713 | 155100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 192 | 20230713 | 155000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 193 | 20230713 | 154900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 194 | 20230713 | 154800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 195 | 20230713 | 154700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 196 | 20230713 | 154600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 197 | 20230713 | 154500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 198 | 20230713 | 154400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 199 | 20230713 | 154300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 200 | 20230713 | 154200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 201 | 20230713 | 154100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 202 | 20230713 | 154000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 203 | 20230713 | 153900 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 204 | 20230713 | 153800 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 205 | 20230713 | 153700 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 206 | 20230713 | 153600 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 207 | 20230713 | 153500 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 208 | 20230713 | 153400 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 209 | 20230713 | 153300 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 210 | 20230713 | 153200 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 211 | 20230713 | 153100 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 0 |
| 212 | 20230713 | 153000 | 2367192390 | 11680 | 11680 | 11680 | 11680 | 1768 |
| 213 | 20230713 | 152900 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 214 | 20230713 | 152800 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 215 | 20230713 | 152700 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 216 | 20230713 | 152600 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 217 | 20230713 | 152500 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 218 | 20230713 | 152400 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 219 | 20230713 | 152300 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 220 | 20230713 | 152200 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 221 | 20230713 | 152100 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 222 | 20230713 | 152000 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 0 |
| 223 | 20230713 | 151900 | 2356867270 | 11670 | 11670 | 11670 | 11670 | 276 |
| 224 | 20230713 | 151800 | 2353646350 | 11670 | 11670 | 11670 | 11670 | 21 |
| 225 | 20230713 | 151700 | 2353401280 | 11670 | 11660 | 11670 | 11660 | 356 |
| 226 | 20230713 | 151600 | 2349247380 | 11660 | 11660 | 11660 | 11650 | 88 |
| 227 | 20230713 | 151500 | 2348221610 | 11670 | 11670 | 11670 | 11660 | 195 |
| 228 | 20230713 | 151400 | 2345947100 | 11670 | 11650 | 11670 | 11650 | 184 |
| 229 | 20230713 | 151300 | 2343802000 | 11660 | 11670 | 11670 | 11660 | 200 |
| 230 | 20230713 | 151200 | 2341469530 | 11660 | 11690 | 11690 | 11660 | 303 |
| 231 | 20230713 | 151100 | 2337933360 | 11690 | 11690 | 11690 | 11670 | 181 |
| 232 | 20230713 | 151000 | 2335817670 | 11690 | 11640 | 11690 | 11640 | 118 |
| 233 | 20230713 | 150900 | 2334439800 | 11650 | 11650 | 11650 | 11640 | 382 |
| 234 | 20230713 | 150800 | 2329991830 | 11650 | 11680 | 11690 | 11650 | 684 |
| 235 | 20230713 | 150700 | 2322008870 | 11690 | 11690 | 11690 | 11680 | 202 |
| 236 | 20230713 | 150600 | 2319647830 | 11690 | 11680 | 11690 | 11680 | 270 |
| 237 | 20230713 | 150500 | 2316492870 | 11690 | 11670 | 11690 | 11670 | 593 |
| 238 | 20230713 | 150400 | 2309570920 | 11670 | 11680 | 11680 | 11670 | 239 |
| 239 | 20230713 | 150300 | 2306781050 | 11680 | 11690 | 11690 | 11670 | 565 |
| 240 | 20230713 | 150200 | 2300184740 | 11690 | 11690 | 11690 | 11680 | 126 |
| 241 | 20230713 | 150100 | 2298712140 | 11690 | 11680 | 11690 | 11680 | 294 |
| 242 | 20230713 | 150000 | 2295275640 | 11690 | 11660 | 11690 | 11660 | 253 |
| 243 | 20230713 | 145900 | 2292320580 | 11660 | 11660 | 11690 | 11660 | 234 |
| 244 | 20230713 | 145800 | 2289587890 | 11680 | 11670 | 11680 | 11660 | 165 |
| 245 | 20230713 | 145700 | 2287662210 | 11680 | 11660 | 11680 | 11660 | 78 |
| 246 | 20230713 | 145600 | 2286751330 | 11670 | 11680 | 11680 | 11660 | 185 |
| 247 | 20230713 | 145500 | 2284591060 | 11660 | 11680 | 11680 | 11660 | 157 |
| 248 | 20230713 | 145400 | 2282758170 | 11690 | 11660 | 11690 | 11650 | 168 |
| 249 | 20230713 | 145300 | 2280796640 | 11660 | 11670 | 11670 | 11660 | 227 |
| 250 | 20230713 | 145200 | 2278147880 | 11670 | 11690 | 11700 | 11670 | 222 |
| 251 | 20230713 | 145100 | 2275551310 | 11680 | 11630 | 11680 | 11630 | 392 |
| 252 | 20230713 | 145000 | 2270977170 | 11630 | 11670 | 11670 | 11630 | 151 |
| 253 | 20230713 | 144900 | 2269217280 | 11630 | 11610 | 11670 | 11610 | 223 |
| 254 | 20230713 | 144800 | 2266622270 | 11610 | 11610 | 11610 | 11600 | 218 |
| 255 | 20230713 | 144700 | 2264091740 | 11600 | 11670 | 11670 | 11600 | 3800 |
| 256 | 20230713 | 144600 | 2219918860 | 11660 | 11700 | 11700 | 11660 | 761 |
| 257 | 20230713 | 144500 | 2211023550 | 11700 | 11690 | 11700 | 11680 | 213 |
| 258 | 20230713 | 144400 | 2208533850 | 11700 | 11690 | 11700 | 11690 | 134 |
| 259 | 20230713 | 144300 | 2206967080 | 11690 | 11690 | 11690 | 11670 | 106 |
| 260 | 20230713 | 144200 | 2205728080 | 11680 | 11660 | 11690 | 11660 | 67 |
| 261 | 20230713 | 144100 | 2204945090 | 11700 | 11700 | 11700 | 11660 | 146 |
| 262 | 20230713 | 144000 | 2203239640 | 11650 | 11640 | 11700 | 11640 | 696 |
| 263 | 20230713 | 143900 | 2195137570 | 11650 | 11640 | 11650 | 11640 | 132 |
| 264 | 20230713 | 143800 | 2193600160 | 11640 | 11650 | 11690 | 11640 | 2055 |
| 265 | 20230713 | 143700 | 2169657260 | 11660 | 11680 | 11680 | 11650 | 1671 |
| 266 | 20230713 | 143600 | 2150156910 | 11700 | 11700 | 11700 | 11680 | 187 |
| 267 | 20230713 | 143500 | 2147969580 | 11690 | 11700 | 11710 | 11690 | 101 |
| 268 | 20230713 | 143400 | 2146787910 | 11690 | 11690 | 11690 | 11680 | 244 |
| 269 | 20230713 | 143300 | 2143936410 | 11700 | 11710 | 11720 | 11700 | 762 |
| 270 | 20230713 | 143200 | 2135016030 | 11710 | 11730 | 11730 | 11710 | 141 |
| 271 | 20230713 | 143100 | 2133363650 | 11720 | 11730 | 11730 | 11720 | 231 |
| 272 | 20230713 | 143000 | 2130654200 | 11730 | 11730 | 11740 | 11720 | 229 |
| 273 | 20230713 | 142900 | 2127968230 | 11730 | 11730 | 11730 | 11720 | 54 |
| 274 | 20230713 | 142800 | 2127335090 | 11720 | 11720 | 11720 | 11720 | 87 |
| 275 | 20230713 | 142700 | 2126315450 | 11720 | 11740 | 11750 | 11720 | 633 |
| 276 | 20230713 | 142600 | 2118891980 | 11740 | 11750 | 11770 | 11740 | 564 |
| 277 | 20230713 | 142500 | 2112267660 | 11750 | 11740 | 11750 | 11740 | 338 |
| 278 | 20230713 | 142400 | 2108298050 | 11740 | 11730 | 11740 | 11720 | 175 |
| 279 | 20230713 | 142300 | 2106243650 | 11730 | 11720 | 11740 | 11720 | 188 |
| 280 | 20230713 | 142200 | 2104037920 | 11730 | 11730 | 11740 | 11720 | 592 |
| 281 | 20230713 | 142100 | 2097093660 | 11710 | 11730 | 11730 | 11700 | 268 |
| 282 | 20230713 | 142000 | 2093950370 | 11730 | 11690 | 11730 | 11690 | 153 |
| 283 | 20230713 | 141900 | 2092157860 | 11690 | 11680 | 11700 | 11680 | 19 |
| 284 | 20230713 | 141800 | 2091935700 | 11670 | 11730 | 11740 | 11670 | 1175 |
| 285 | 20230713 | 141700 | 2078188930 | 11730 | 11720 | 11730 | 11710 | 490 |
| 286 | 20230713 | 141600 | 2072446050 | 11740 | 11750 | 11750 | 11720 | 187 |
| 287 | 20230713 | 141500 | 2070251530 | 11730 | 11730 | 11750 | 11720 | 155 |
| 288 | 20230713 | 141400 | 2068432670 | 11730 | 11710 | 11730 | 11710 | 169 |
| 289 | 20230713 | 141300 | 2066452340 | 11700 | 11710 | 11710 | 11700 | 129 |
| 290 | 20230713 | 141200 | 2064941950 | 11700 | 11700 | 11710 | 11690 | 369 |
| 291 | 20230713 | 141100 | 2060621770 | 11710 | 11710 | 11710 | 11690 | 129 |
| 292 | 20230713 | 141000 | 2059111260 | 11690 | 11690 | 11700 | 11690 | 260 |
| 293 | 20230713 | 140900 | 2056070510 | 11700 | 11680 | 11700 | 11680 | 63 |
| 294 | 20230713 | 140800 | 2055333670 | 11680 | 11680 | 11700 | 11670 | 477 |
| 295 | 20230713 | 140700 | 2049762220 | 11670 | 11700 | 11700 | 11660 | 1132 |
| 296 | 20230713 | 140600 | 2036542190 | 11700 | 11710 | 11710 | 11700 | 356 |
| 297 | 20230713 | 140500 | 2032373990 | 11710 | 11710 | 11730 | 11700 | 244 |
| 298 | 20230713 | 140400 | 2029515760 | 11720 | 11710 | 11720 | 11700 | 182 |
| 299 | 20230713 | 140300 | 2027383040 | 11710 | 11730 | 11730 | 11700 | 75 |
| 300 | 20230713 | 140200 | 2026503450 | 11690 | 11720 | 11740 | 11670 | 1159 |
| 301 | 20230713 | 140100 | 2012955130 | 11730 | 11790 | 11790 | 11730 | 1543 |
| 302 | 20230713 | 140000 | 1994812770 | 11790 | 11820 | 11830 | 11790 | 1294 |
| 303 | 20230713 | 135900 | 1979543920 | 11800 | 11840 | 11850 | 11800 | 5511 |
| 304 | 20230713 | 135800 | 1914313260 | 11840 | 11830 | 11850 | 11810 | 1049 |
| 305 | 20230713 | 135700 | 1901911430 | 11850 | 11790 | 11850 | 11780 | 4798 |
| 306 | 20230713 | 135600 | 1845206140 | 11790 | 11750 | 11800 | 11730 | 7850 |
| 307 | 20230713 | 135500 | 1752708980 | 11750 | 11720 | 11750 | 11720 | 1174 |
| 308 | 20230713 | 135400 | 1738946080 | 11720 | 11720 | 11730 | 11720 | 398 |
| 309 | 20230713 | 135300 | 1734280130 | 11720 | 11750 | 11760 | 11720 | 843 |
| 310 | 20230713 | 135200 | 1724387330 | 11740 | 11740 | 11750 | 11730 | 241 |
| 311 | 20230713 | 135100 | 1721556580 | 11730 | 11750 | 11750 | 11730 | 190 |
| 312 | 20230713 | 135000 | 1719326470 | 11730 | 11730 | 11740 | 11730 | 189 |
| 313 | 20230713 | 134900 | 1717108250 | 11720 | 11740 | 11740 | 11700 | 685 |
| 314 | 20230713 | 134800 | 1709077640 | 11740 | 11720 | 11750 | 11720 | 1061 |
| 315 | 20230713 | 134700 | 1696623040 | 11730 | 11720 | 11730 | 11720 | 355 |
| 316 | 20230713 | 134600 | 1692460890 | 11720 | 11710 | 11720 | 11700 | 430 |
| 317 | 20230713 | 134500 | 1687424860 | 11700 | 11690 | 11720 | 11680 | 1257 |
| 318 | 20230713 | 134400 | 1672713690 | 11670 | 11700 | 11700 | 11670 | 423 |
| 319 | 20230713 | 134300 | 1667774100 | 11690 | 11680 | 11690 | 11680 | 155 |
| 320 | 20230713 | 134200 | 1665963030 | 11680 | 11720 | 11720 | 11670 | 2172 |
| 321 | 20230713 | 134100 | 1640544200 | 11730 | 11720 | 11730 | 11710 | 213 |
| 322 | 20230713 | 134000 | 1638047480 | 11710 | 11750 | 11750 | 11710 | 1044 |
| 323 | 20230713 | 133900 | 1625798470 | 11770 | 11760 | 11770 | 11740 | 528 |
| 324 | 20230713 | 133800 | 1619588710 | 11780 | 11770 | 11780 | 11710 | 1040 |
| 325 | 20230713 | 133700 | 1607397580 | 11770 | 11690 | 11770 | 11690 | 4928 |
| 326 | 20230713 | 133600 | 1549646990 | 11690 | 11660 | 11690 | 11650 | 1082 |
| 327 | 20230713 | 133500 | 1537012190 | 11660 | 11630 | 11660 | 11630 | 435 |
| 328 | 20230713 | 133400 | 1531945120 | 11630 | 11640 | 11650 | 11630 | 756 |
| 329 | 20230713 | 133300 | 1523144260 | 11650 | 11600 | 11660 | 11590 | 2949 |
| 330 | 20230713 | 133200 | 1488829980 | 11600 | 11570 | 11620 | 11570 | 3013 |
| 331 | 20230713 | 133100 | 1453909720 | 11570 | 11560 | 11570 | 11550 | 209 |
| 332 | 20230713 | 133000 | 1451492530 | 11570 | 11550 | 11570 | 11550 | 506 |
| 333 | 20230713 | 132900 | 1445646740 | 11550 | 11550 | 11560 | 11540 | 187 |
| 334 | 20230713 | 132800 | 1443486850 | 11550 | 11550 | 11560 | 11540 | 122 |
| 335 | 20230713 | 132700 | 1442076780 | 11540 | 11540 | 11560 | 11540 | 283 |
| 336 | 20230713 | 132600 | 1438807210 | 11550 | 11550 | 11550 | 11550 | 249 |
| 337 | 20230713 | 132500 | 1435931260 | 11550 | 11550 | 11570 | 11550 | 127 |
| 338 | 20230713 | 132400 | 1434462570 | 11550 | 11550 | 11550 | 11550 | 54 |
| 339 | 20230713 | 132300 | 1433838870 | 11550 | 11550 | 11550 | 11550 | 122 |
| 340 | 20230713 | 132200 | 1432429770 | 11560 | 11550 | 11560 | 11550 | 106 |
| 341 | 20230713 | 132100 | 1431204550 | 11550 | 11560 | 11560 | 11550 | 126 |
| 342 | 20230713 | 132000 | 1429749150 | 11560 | 11550 | 11560 | 11530 | 1188 |
| 343 | 20230713 | 131900 | 1416031010 | 11530 | 11540 | 11540 | 11530 | 210 |
| 344 | 20230713 | 131800 | 1413607680 | 11530 | 11520 | 11530 | 11520 | 40 |
| 345 | 20230713 | 131700 | 1413146650 | 11560 | 11510 | 11560 | 11510 | 271 |
| 346 | 20230713 | 131600 | 1410023270 | 11510 | 11520 | 11520 | 11510 | 116 |
| 347 | 20230713 | 131500 | 1408687000 | 11510 | 11530 | 11530 | 11510 | 1970 |
| 348 | 20230713 | 131400 | 1386005820 | 11530 | 11530 | 11550 | 11530 | 111 |
| 349 | 20230713 | 131300 | 1384724180 | 11520 | 11530 | 11530 | 11520 | 135 |
| 350 | 20230713 | 131200 | 1383168330 | 11530 | 11530 | 11530 | 11530 | 60 |
| 351 | 20230713 | 131100 | 1382476530 | 11560 | 11520 | 11560 | 11520 | 601 |
| 352 | 20230713 | 131000 | 1375551200 | 11520 | 11520 | 11520 | 11520 | 23 |
| 353 | 20230713 | 130900 | 1375286240 | 11520 | 11520 | 11520 | 11520 | 58 |
| 354 | 20230713 | 130800 | 1374618080 | 11550 | 11520 | 11550 | 11520 | 96 |
| 355 | 20230713 | 130700 | 1373510090 | 11520 | 11530 | 11530 | 11520 | 323 |
| 356 | 20230713 | 130600 | 1369789120 | 11550 | 11550 | 11550 | 11550 | 93 |
| 357 | 20230713 | 130500 | 1368714970 | 11540 | 11530 | 11540 | 11520 | 99 |
| 358 | 20230713 | 130400 | 1367572600 | 11520 | 11510 | 11530 | 11510 | 17 |
| 359 | 20230713 | 130300 | 1367376820 | 11510 | 11520 | 11520 | 11510 | 339 |
| 360 | 20230713 | 130200 | 1363474000 | 11510 | 11510 | 11510 | 11510 | 11 |
| 361 | 20230713 | 130100 | 1363347390 | 11510 | 11530 | 11530 | 11510 | 768 |
| 362 | 20230713 | 130000 | 1354506920 | 11510 | 11520 | 11550 | 11510 | 1565 |
| 363 | 20230713 | 125900 | 1336490480 | 11520 | 11520 | 11520 | 11520 | 156 |
| 364 | 20230713 | 125800 | 1334693360 | 11520 | 11540 | 11540 | 11520 | 6 |
| 365 | 20230713 | 125700 | 1334624200 | 11550 | 11520 | 11550 | 11520 | 114 |
| 366 | 20230713 | 125600 | 1333308930 | 11520 | 11530 | 11530 | 11520 | 115 |
| 367 | 20230713 | 125500 | 1331983800 | 11530 | 11540 | 11540 | 11530 | 27 |
| 368 | 20230713 | 125400 | 1331672310 | 11550 | 11530 | 11550 | 11530 | 104 |
| 369 | 20230713 | 125300 | 1330471720 | 11530 | 11530 | 11530 | 11530 | 11 |
| 370 | 20230713 | 125200 | 1330344890 | 11530 | 11530 | 11550 | 11520 | 110 |
| 371 | 20230713 | 125100 | 1329075180 | 11520 | 11520 | 11520 | 11520 | 6 |
| 372 | 20230713 | 125000 | 1329006060 | 11520 | 11520 | 11520 | 11520 | 11 |
| 373 | 20230713 | 124900 | 1328879340 | 11510 | 11520 | 11550 | 11510 | 148 |
| 374 | 20230713 | 124800 | 1327172870 | 11520 | 11520 | 11520 | 11520 | 14 |
| 375 | 20230713 | 124700 | 1327011590 | 11510 | 11510 | 11510 | 11510 | 6 |
| 376 | 20230713 | 124600 | 1326942530 | 11540 | 11510 | 11540 | 11510 | 96 |
| 377 | 20230713 | 124500 | 1325835310 | 11510 | 11510 | 11510 | 11510 | 624 |
| 378 | 20230713 | 124400 | 1318653070 | 11510 | 11510 | 11510 | 11510 | 69 |
| 379 | 20230713 | 124300 | 1317858880 | 11540 | 11510 | 11540 | 11510 | 95 |
| 380 | 20230713 | 124200 | 1316763170 | 11510 | 11510 | 11520 | 11510 | 11 |
| 381 | 20230713 | 124100 | 1316636540 | 11510 | 11510 | 11510 | 11510 | 26 |
| 382 | 20230713 | 124000 | 1316337280 | 11510 | 11510 | 11540 | 11510 | 497 |
| 383 | 20230713 | 123900 | 1310614530 | 11510 | 11510 | 11510 | 11510 | 2 |
| 384 | 20230713 | 123800 | 1310591510 | 11510 | 11520 | 11540 | 11510 | 207 |
| 385 | 20230713 | 123700 | 1308206480 | 11540 | 11510 | 11540 | 11510 | 23 |
| 386 | 20230713 | 123600 | 1307941280 | 11530 | 11520 | 11530 | 11520 | 28 |
| 387 | 20230713 | 123500 | 1307618460 | 11510 | 11510 | 11540 | 11510 | 310 |
| 388 | 20230713 | 123400 | 1304048020 | 11510 | 11520 | 11520 | 11510 | 24 |
| 389 | 20230713 | 123300 | 1303771630 | 11520 | 11530 | 11530 | 11520 | 62 |
| 390 | 20230713 | 123200 | 1303056830 | 11510 | 11510 | 11530 | 11510 | 104 |
| 391 | 20230713 | 123100 | 1301857970 | 11510 | 11510 | 11510 | 11510 | 15 |
| 392 | 20230713 | 123000 | 1301685320 | 11510 | 11500 | 11510 | 11500 | 11 |
| 393 | 20230713 | 122900 | 1301558740 | 11500 | 11500 | 11550 | 11500 | 98 |
| 394 | 20230713 | 122800 | 1300429120 | 11500 | 11500 | 11500 | 11500 | 4 |
| 395 | 20230713 | 122700 | 1300383120 | 11500 | 11520 | 11520 | 11500 | 1531 |
| 396 | 20230713 | 122600 | 1282756340 | 11550 | 11510 | 11550 | 11510 | 103 |
| 397 | 20230713 | 122500 | 1281567450 | 11500 | 11500 | 11500 | 11500 | 2 |
| 398 | 20230713 | 122400 | 1281544450 | 11500 | 11520 | 11520 | 11500 | 919 |
| 399 | 20230713 | 122300 | 1270973280 | 11530 | 11510 | 11530 | 11510 | 126 |
| 400 | 20230713 | 122200 | 1269521150 | 11510 | 11510 | 11510 | 11510 | 7 |
| 401 | 20230713 | 122100 | 1269440580 | 11530 | 11530 | 11530 | 11530 | 93 |
| 402 | 20230713 | 122000 | 1268368290 | 11500 | 11500 | 11530 | 11500 | 22 |
| 403 | 20230713 | 121900 | 1268115200 | 11500 | 11500 | 11500 | 11500 | 9 |
| 404 | 20230713 | 121800 | 1268011700 | 11500 | 11510 | 11530 | 11500 | 94 |
| 405 | 20230713 | 121700 | 1266929410 | 11500 | 11490 | 11500 | 11490 | 15 |
| 406 | 20230713 | 121600 | 1266757040 | 11490 | 11500 | 11500 | 11490 | 46 |
| 407 | 20230713 | 121500 | 1266228090 | 11500 | 11500 | 11530 | 11500 | 435 |
| 408 | 20230713 | 121400 | 1261223300 | 11500 | 11530 | 11530 | 11500 | 4 |
| 409 | 20230713 | 121300 | 1261177270 | 11500 | 11500 | 11500 | 11500 | 13 |
| 410 | 20230713 | 121200 | 1261027770 | 11500 | 11500 | 11540 | 11500 | 113 |
| 411 | 20230713 | 121100 | 1259725200 | 11500 | 11500 | 11500 | 11500 | 9 |
| 412 | 20230713 | 121000 | 1259621700 | 11490 | 11490 | 11490 | 11490 | 2 |
| 413 | 20230713 | 120900 | 1259598720 | 11540 | 11480 | 11540 | 11480 | 195 |
| 414 | 20230713 | 120800 | 1257354290 | 11480 | 11480 | 11480 | 11480 | 473 |
| 415 | 20230713 | 120700 | 1251924250 | 11480 | 11480 | 11490 | 11480 | 133 |
| 416 | 20230713 | 120600 | 1250396480 | 11480 | 11480 | 11480 | 11480 | 8 |
| 417 | 20230713 | 120500 | 1250304640 | 11480 | 11480 | 11490 | 11480 | 220 |
| 418 | 20230713 | 120400 | 1247777040 | 11490 | 11480 | 11490 | 11480 | 208 |
| 419 | 20230713 | 120300 | 1245387240 | 11490 | 11480 | 11490 | 11480 | 21 |
| 420 | 20230713 | 120200 | 1245146010 | 11480 | 11490 | 11490 | 11480 | 2353 |
| 421 | 20230713 | 120100 | 1218110060 | 11490 | 11490 | 11520 | 11490 | 150 |
| 422 | 20230713 | 120000 | 1216382390 | 11490 | 11490 | 11490 | 11490 | 9 |
| 423 | 20230713 | 115900 | 1216278980 | 11490 | 11490 | 11490 | 11490 | 43 |
| 424 | 20230713 | 115800 | 1215784910 | 11490 | 11490 | 11530 | 11490 | 215 |
| 425 | 20230713 | 115700 | 1213308080 | 11490 | 11490 | 11490 | 11490 | 10 |
| 426 | 20230713 | 115600 | 1213193180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 427 | 20230713 | 115500 | 1213193180 | 11530 | 11490 | 11530 | 11480 | 4322 |
| 428 | 20230713 | 115400 | 1163559950 | 11490 | 11490 | 11500 | 11490 | 49 |
| 429 | 20230713 | 115300 | 1162996850 | 11490 | 11520 | 11540 | 11490 | 471 |
| 430 | 20230713 | 115200 | 1157579130 | 11500 | 11510 | 11510 | 11500 | 906 |
| 431 | 20230713 | 115100 | 1147156240 | 11510 | 11530 | 11530 | 11510 | 47 |
| 432 | 20230713 | 115000 | 1146614590 | 11530 | 11510 | 11550 | 11510 | 226 |
| 433 | 20230713 | 114900 | 1144007910 | 11530 | 11530 | 11530 | 11530 | 1 |
| 434 | 20230713 | 114800 | 1143996380 | 11510 | 11510 | 11510 | 11510 | 12 |
| 435 | 20230713 | 114700 | 1143858260 | 11540 | 11520 | 11540 | 11510 | 307 |
| 436 | 20230713 | 114600 | 1140320410 | 11520 | 11520 | 11520 | 11520 | 55 |
| 437 | 20230713 | 114500 | 1139686810 | 11520 | 11520 | 11520 | 11520 | 227 |
| 438 | 20230713 | 114400 | 1137071770 | 11540 | 11530 | 11540 | 11520 | 108 |
| 439 | 20230713 | 114300 | 1135825680 | 11530 | 11530 | 11530 | 11530 | 219 |
| 440 | 20230713 | 114200 | 1133300610 | 11530 | 11520 | 11530 | 11520 | 9 |
| 441 | 20230713 | 114100 | 1133196870 | 11540 | 11520 | 11540 | 11520 | 95 |
| 442 | 20230713 | 114000 | 1132100670 | 11540 | 11520 | 11540 | 11520 | 16 |
| 443 | 20230713 | 113900 | 1131916310 | 11520 | 11530 | 11530 | 11520 | 543 |
| 444 | 20230713 | 113800 | 1125656580 | 11530 | 11520 | 11530 | 11520 | 93 |
| 445 | 20230713 | 113700 | 1124584590 | 11520 | 11520 | 11520 | 11520 | 48 |
| 446 | 20230713 | 113600 | 1124031630 | 11520 | 11520 | 11550 | 11520 | 153 |
| 447 | 20230713 | 113500 | 1122266500 | 11520 | 11520 | 11520 | 11520 | 5 |
| 448 | 20230713 | 113400 | 1122208900 | 11520 | 11520 | 11520 | 11520 | 0 |
| 449 | 20230713 | 113300 | 1122208900 | 11520 | 11540 | 11550 | 11520 | 105 |
| 450 | 20230713 | 113200 | 1120996760 | 11520 | 11540 | 11540 | 11520 | 53 |
| 451 | 20230713 | 113100 | 1120385810 | 11530 | 11510 | 11530 | 11510 | 300 |
| 452 | 20230713 | 113000 | 1116926940 | 11510 | 11520 | 11520 | 11510 | 749 |
| 453 | 20230713 | 112900 | 1108298920 | 11520 | 11510 | 11520 | 11510 | 20 |
| 454 | 20230713 | 112800 | 1108068650 | 11510 | 11510 | 11510 | 11510 | 4 |
| 455 | 20230713 | 112700 | 1108022610 | 11540 | 11510 | 11540 | 11510 | 109 |
| 456 | 20230713 | 112600 | 1106765230 | 11510 | 11510 | 11510 | 11510 | 11 |
| 457 | 20230713 | 112500 | 1106638620 | 11550 | 11530 | 11550 | 11510 | 182 |
| 458 | 20230713 | 112400 | 1104537420 | 11510 | 11510 | 11510 | 11510 | 10 |
| 459 | 20230713 | 112300 | 1104422320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 460 | 20230713 | 112200 | 1104422320 | 11500 | 11510 | 11540 | 11500 | 98 |
| 461 | 20230713 | 112100 | 1103291850 | 11480 | 11480 | 11480 | 11480 | 24 |
| 462 | 20230713 | 112000 | 1103016330 | 11480 | 11530 | 11540 | 11480 | 1553 |
| 463 | 20230713 | 111900 | 1085118180 | 11530 | 11520 | 11540 | 11520 | 276 |
| 464 | 20230713 | 111800 | 1081934930 | 11520 | 11520 | 11520 | 11520 | 302 |
| 465 | 20230713 | 111700 | 1078455890 | 11520 | 11520 | 11520 | 11490 | 157 |
| 466 | 20230713 | 111600 | 1076647670 | 11520 | 11520 | 11520 | 11500 | 680 |
| 467 | 20230713 | 111500 | 1068819850 | 11500 | 11500 | 11530 | 11500 | 313 |
| 468 | 20230713 | 111400 | 1065211350 | 11490 | 11480 | 11490 | 11480 | 15 |
| 469 | 20230713 | 111300 | 1065039130 | 11480 | 11480 | 11510 | 11480 | 98 |
| 470 | 20230713 | 111200 | 1063911300 | 11480 | 11480 | 11480 | 11480 | 11 |
| 471 | 20230713 | 111100 | 1063785020 | 11480 | 11480 | 11530 | 11480 | 123 |
| 472 | 20230713 | 111000 | 1062369080 | 11480 | 11510 | 11520 | 11480 | 840 |
| 473 | 20230713 | 110900 | 1052720430 | 11490 | 11490 | 11490 | 11490 | 164 |
| 474 | 20230713 | 110800 | 1050836070 | 11520 | 11490 | 11520 | 11490 | 131 |
| 475 | 20230713 | 110700 | 1049328510 | 11490 | 11490 | 11490 | 11490 | 22 |
| 476 | 20230713 | 110600 | 1049075730 | 11490 | 11500 | 11500 | 11490 | 20 |
| 477 | 20230713 | 110500 | 1048845810 | 11510 | 11490 | 11510 | 11490 | 100 |
| 478 | 20230713 | 110400 | 1047695500 | 11490 | 11490 | 11490 | 11490 | 8 |
| 479 | 20230713 | 110300 | 1047603580 | 11490 | 11490 | 11490 | 11490 | 22 |
| 480 | 20230713 | 110200 | 1047350800 | 11510 | 11500 | 11510 | 11500 | 92 |
| 481 | 20230713 | 110100 | 1046291900 | 11500 | 11490 | 11500 | 11490 | 16 |
| 482 | 20230713 | 110000 | 1046107960 | 11500 | 11500 | 11500 | 11500 | 220 |
| 483 | 20230713 | 105900 | 1043577960 | 11500 | 11510 | 11520 | 11500 | 341 |
| 484 | 20230713 | 105800 | 1039652140 | 11510 | 11510 | 11520 | 11510 | 7 |
| 485 | 20230713 | 105700 | 1039571560 | 11520 | 11520 | 11530 | 11510 | 113 |
| 486 | 20230713 | 105600 | 1038269030 | 11510 | 11510 | 11510 | 11510 | 17 |
| 487 | 20230713 | 105500 | 1038073360 | 11510 | 11510 | 11510 | 11510 | 57 |
| 488 | 20230713 | 105400 | 1037417290 | 11510 | 11520 | 11520 | 11510 | 111 |
| 489 | 20230713 | 105300 | 1036138600 | 11510 | 11500 | 11510 | 11500 | 469 |
| 490 | 20230713 | 105200 | 1030740430 | 11490 | 11490 | 11490 | 11480 | 27 |
| 491 | 20230713 | 105100 | 1030430220 | 11480 | 11480 | 11490 | 11480 | 98 |
| 492 | 20230713 | 105000 | 1029304250 | 11490 | 11490 | 11490 | 11480 | 218 |
| 493 | 20230713 | 104900 | 1026801490 | 11500 | 11500 | 11500 | 11500 | 49 |
| 494 | 20230713 | 104800 | 1026237990 | 11500 | 11500 | 11510 | 11500 | 99 |
| 495 | 20230713 | 104700 | 1025098570 | 11500 | 11500 | 11500 | 11500 | 4 |
| 496 | 20230713 | 104600 | 1025052570 | 11500 | 11490 | 11500 | 11480 | 35 |
| 497 | 20230713 | 104500 | 1024650300 | 11480 | 11480 | 11480 | 11480 | 22 |
| 498 | 20230713 | 104400 | 1024397740 | 11480 | 11480 | 11480 | 11480 | 2 |
| 499 | 20230713 | 104300 | 1024374780 | 11490 | 11480 | 11490 | 11480 | 91 |
| 500 | 20230713 | 104200 | 1023329250 | 11480 | 11480 | 11490 | 11480 | 192 |
| 501 | 20230713 | 104100 | 1021123350 | 11480 | 11480 | 11490 | 11480 | 82 |
| 502 | 20230713 | 104000 | 1020181960 | 11490 | 11490 | 11490 | 11490 | 282 |
| 503 | 20230713 | 103900 | 1016941780 | 11490 | 11490 | 11490 | 11490 | 12 |
| 504 | 20230713 | 103800 | 1016803900 | 11530 | 11490 | 11530 | 11490 | 1290 |
| 505 | 20230713 | 103700 | 1001940770 | 11490 | 11490 | 11490 | 11490 | 198 |
| 506 | 20230713 | 103600 | 999665750 | 11470 | 11470 | 11490 | 11470 | 382 |
| 507 | 20230713 | 103500 | 995278210 | 11470 | 11470 | 11470 | 11470 | 11 |
| 508 | 20230713 | 103400 | 995152040 | 11460 | 11450 | 11470 | 11450 | 24 |
| 509 | 20230713 | 103300 | 994877170 | 11450 | 11450 | 11450 | 11450 | 29 |
| 510 | 20230713 | 103200 | 994545120 | 11460 | 11450 | 11460 | 11450 | 8 |
| 511 | 20230713 | 103100 | 994453510 | 11450 | 11450 | 11450 | 11450 | 18 |
| 512 | 20230713 | 103000 | 994247410 | 11450 | 11440 | 11450 | 11440 | 17 |
| 513 | 20230713 | 102900 | 994052870 | 11440 | 11450 | 11450 | 11440 | 129 |
| 514 | 20230713 | 102800 | 992576520 | 11450 | 11440 | 11450 | 11440 | 44 |
| 515 | 20230713 | 102700 | 992072880 | 11450 | 11450 | 11450 | 11440 | 142 |
| 516 | 20230713 | 102600 | 990447060 | 11450 | 11450 | 11450 | 11450 | 4 |
| 517 | 20230713 | 102500 | 990401260 | 11450 | 11440 | 11450 | 11440 | 827 |
| 518 | 20230713 | 102400 | 980938750 | 11450 | 11470 | 11480 | 11450 | 2700 |
| 519 | 20230713 | 102300 | 949999700 | 11470 | 11470 | 11470 | 11470 | 425 |
| 520 | 20230713 | 102200 | 945124950 | 11470 | 11470 | 11470 | 11470 | 115 |
| 521 | 20230713 | 102100 | 943805900 | 11480 | 11480 | 11480 | 11480 | 1674 |
| 522 | 20230713 | 102000 | 924588380 | 11490 | 11490 | 11500 | 11490 | 896 |
| 523 | 20230713 | 101900 | 914292340 | 11490 | 11490 | 11490 | 11490 | 42 |
| 524 | 20230713 | 101800 | 913809760 | 11490 | 11490 | 11500 | 11490 | 14 |
| 525 | 20230713 | 101700 | 913648870 | 11500 | 11490 | 11500 | 11490 | 14 |
| 526 | 20230713 | 101600 | 913487980 | 11480 | 11480 | 11480 | 11480 | 18 |
| 527 | 20230713 | 101500 | 913281340 | 11480 | 11510 | 11510 | 11480 | 5009 |
| 528 | 20230713 | 101400 | 855709420 | 11510 | 11510 | 11510 | 11510 | 212 |
| 529 | 20230713 | 101300 | 853269300 | 11510 | 11510 | 11510 | 11510 | 576 |
| 530 | 20230713 | 101200 | 846639540 | 11510 | 11520 | 11520 | 11510 | 1449 |
| 531 | 20230713 | 101100 | 829949620 | 11520 | 11530 | 11530 | 11520 | 10 |
| 532 | 20230713 | 101000 | 829834340 | 11520 | 11520 | 11530 | 11520 | 52 |
| 533 | 20230713 | 100900 | 829234900 | 11520 | 11520 | 11520 | 11520 | 30 |
| 534 | 20230713 | 100800 | 828889300 | 11520 | 11530 | 11530 | 11520 | 24 |
| 535 | 20230713 | 100700 | 828612600 | 11520 | 11510 | 11520 | 11510 | 60 |
| 536 | 20230713 | 100600 | 827921520 | 11510 | 11510 | 11520 | 11510 | 9 |
| 537 | 20230713 | 100500 | 827817920 | 11510 | 11510 | 11510 | 11510 | 23 |
| 538 | 20230713 | 100400 | 827553190 | 11510 | 11510 | 11520 | 11510 | 2106 |
| 539 | 20230713 | 100300 | 803293130 | 11510 | 11510 | 11510 | 11510 | 54 |
| 540 | 20230713 | 100200 | 802671590 | 11510 | 11500 | 11510 | 11500 | 197 |
| 541 | 20230713 | 100100 | 800405980 | 11500 | 11500 | 11500 | 11500 | 20 |
| 542 | 20230713 | 100000 | 800175980 | 11500 | 11510 | 11510 | 11500 | 5 |
| 543 | 20230713 | 095900 | 800118470 | 11500 | 11510 | 11510 | 11500 | 108 |
| 544 | 20230713 | 095800 | 798876460 | 11510 | 11510 | 11520 | 11500 | 778 |
| 545 | 20230713 | 095700 | 789921700 | 11510 | 11510 | 11510 | 11510 | 16 |
| 546 | 20230713 | 095600 | 789737540 | 11510 | 11510 | 11520 | 11510 | 9 |
| 547 | 20230713 | 095500 | 789633940 | 11510 | 11510 | 11510 | 11510 | 11 |
| 548 | 20230713 | 095400 | 789507330 | 11510 | 11500 | 11510 | 11500 | 331 |
| 549 | 20230713 | 095300 | 785697800 | 11510 | 11500 | 11510 | 11500 | 509 |
| 550 | 20230713 | 095200 | 779844290 | 11500 | 11490 | 11500 | 11490 | 376 |
| 551 | 20230713 | 095100 | 775520360 | 11510 | 11510 | 11510 | 11510 | 146 |
| 552 | 20230713 | 095000 | 773839900 | 11510 | 11480 | 11510 | 11480 | 1212 |
| 553 | 20230713 | 094900 | 759897460 | 11500 | 11500 | 11500 | 11500 | 30 |
| 554 | 20230713 | 094800 | 759552460 | 11480 | 11500 | 11500 | 11480 | 1155 |
| 555 | 20230713 | 094700 | 746287870 | 11490 | 11530 | 11530 | 11490 | 1114 |
| 556 | 20230713 | 094600 | 733472690 | 11530 | 11510 | 11530 | 11510 | 95 |
| 557 | 20230713 | 094500 | 732378320 | 11510 | 11510 | 11510 | 11510 | 106 |
| 558 | 20230713 | 094400 | 731158260 | 11510 | 11520 | 11520 | 11510 | 436 |
| 559 | 20230713 | 094300 | 726135590 | 11520 | 11520 | 11520 | 11520 | 17 |
| 560 | 20230713 | 094200 | 725939750 | 11530 | 11520 | 11530 | 11520 | 101 |
| 561 | 20230713 | 094100 | 724775240 | 11530 | 11520 | 11530 | 11520 | 168 |
| 562 | 20230713 | 094000 | 722839340 | 11520 | 11520 | 11520 | 11520 | 40 |
| 563 | 20230713 | 093900 | 722378540 | 11530 | 11530 | 11540 | 11520 | 27 |
| 564 | 20230713 | 093800 | 722067330 | 11550 | 11520 | 11550 | 11520 | 139 |
| 565 | 20230713 | 093700 | 720462150 | 11520 | 11510 | 11550 | 11510 | 152 |
| 566 | 20230713 | 093600 | 718711880 | 11520 | 11460 | 11550 | 11460 | 1806 |
| 567 | 20230713 | 093500 | 697921230 | 11460 | 11450 | 11460 | 11450 | 53 |
| 568 | 20230713 | 093400 | 697314360 | 11440 | 11450 | 11460 | 11440 | 152 |
| 569 | 20230713 | 093300 | 695574850 | 11440 | 11430 | 11440 | 11430 | 248 |
| 570 | 20230713 | 093200 | 692737750 | 11450 | 11450 | 11450 | 11430 | 526 |
| 571 | 20230713 | 093100 | 686715530 | 11440 | 11460 | 11460 | 11440 | 166 |
| 572 | 20230713 | 093000 | 684815340 | 11430 | 11440 | 11450 | 11430 | 598 |
| 573 | 20230713 | 092900 | 677970220 | 11460 | 11430 | 11460 | 11430 | 154 |
| 574 | 20230713 | 092800 | 676209600 | 11430 | 11430 | 11440 | 11430 | 79 |
| 575 | 20230713 | 092700 | 675306620 | 11430 | 11420 | 11430 | 11420 | 273 |
| 576 | 20230713 | 092600 | 672188900 | 11420 | 11430 | 11430 | 11410 | 671 |
| 577 | 20230713 | 092500 | 664526660 | 11420 | 11470 | 11470 | 11420 | 2155 |
| 578 | 20230713 | 092400 | 639869750 | 11460 | 11450 | 11460 | 11450 | 77 |
| 579 | 20230713 | 092300 | 638988070 | 11460 | 11460 | 11480 | 11460 | 377 |
| 580 | 20230713 | 092200 | 634665530 | 11470 | 11480 | 11500 | 11470 | 314 |
| 581 | 20230713 | 092100 | 631060600 | 11480 | 11470 | 11500 | 11470 | 883 |
| 582 | 20230713 | 092000 | 620917260 | 11460 | 11460 | 11510 | 11460 | 128 |
| 583 | 20230713 | 091900 | 619447430 | 11460 | 11460 | 11530 | 11440 | 1653 |
| 584 | 20230713 | 091800 | 600458770 | 11440 | 11440 | 11450 | 11430 | 83 |
| 585 | 20230713 | 091700 | 599509340 | 11440 | 11410 | 11440 | 11410 | 2048 |
| 586 | 20230713 | 091600 | 576114160 | 11410 | 11410 | 11410 | 11410 | 1030 |
| 587 | 20230713 | 091500 | 564361860 | 11410 | 11400 | 11410 | 11390 | 2304 |
| 588 | 20230713 | 091400 | 538106710 | 11390 | 11400 | 11410 | 11390 | 1370 |
| 589 | 20230713 | 091300 | 522493190 | 11400 | 11400 | 11410 | 11400 | 1064 |
| 590 | 20230713 | 091200 | 510361760 | 11400 | 11410 | 11420 | 11400 | 1896 |
| 591 | 20230713 | 091100 | 488740810 | 11410 | 11430 | 11440 | 11400 | 4395 |
| 592 | 20230713 | 091000 | 438561510 | 11430 | 11440 | 11440 | 11430 | 2173 |
| 593 | 20230713 | 090900 | 413707430 | 11440 | 11490 | 11490 | 11440 | 5577 |
| 594 | 20230713 | 090800 | 349799680 | 11490 | 11470 | 11500 | 11470 | 956 |
| 595 | 20230713 | 090700 | 338826500 | 11480 | 11450 | 11550 | 11450 | 1477 |
| 596 | 20230713 | 090600 | 321854670 | 11440 | 11460 | 11470 | 11440 | 3199 |
| 597 | 20230713 | 090500 | 285228110 | 11460 | 11460 | 11510 | 11460 | 4349 |
| 598 | 20230713 | 090400 | 235335390 | 11470 | 11660 | 11660 | 11470 | 6073 |
| 599 | 20230713 | 090300 | 165499890 | 11550 | 11520 | 11680 | 11500 | 3601 |
| 600 | 20230713 | 090200 | 123868280 | 11520 | 11490 | 11530 | 11480 | 781 |
| 601 | 20230713 | 090100 | 114888680 | 11490 | 11620 | 11620 | 11480 | 2195 |
| 602 | 20230713 | 090000 | 89601020 | 11620 | 11720 | 11720 | 11440 | 7688 |