31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 3 | 20230713 | 184000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 4 | 20230713 | 183900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 5 | 20230713 | 183800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 6 | 20230713 | 183700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 7 | 20230713 | 183600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 8 | 20230713 | 183500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 9 | 20230713 | 183400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 10 | 20230713 | 183300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 11 | 20230713 | 183200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 12 | 20230713 | 183100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 13 | 20230713 | 183000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 14 | 20230713 | 182900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 15 | 20230713 | 182800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 16 | 20230713 | 182700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 17 | 20230713 | 182600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 18 | 20230713 | 182500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 19 | 20230713 | 182400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 20 | 20230713 | 182300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 21 | 20230713 | 182200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 22 | 20230713 | 182100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 23 | 20230713 | 182000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 24 | 20230713 | 181900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 25 | 20230713 | 181800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 26 | 20230713 | 181700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 27 | 20230713 | 181600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 28 | 20230713 | 181500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 29 | 20230713 | 181400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 30 | 20230713 | 181300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 31 | 20230713 | 181200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 32 | 20230713 | 181100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 33 | 20230713 | 181000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 34 | 20230713 | 180900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 35 | 20230713 | 180800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 36 | 20230713 | 180700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 37 | 20230713 | 180600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 38 | 20230713 | 180500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 39 | 20230713 | 180400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 40 | 20230713 | 180300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 41 | 20230713 | 180200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 42 | 20230713 | 180100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 43 | 20230713 | 180000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 44 | 20230713 | 175900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 45 | 20230713 | 175800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 46 | 20230713 | 175700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 47 | 20230713 | 175600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 48 | 20230713 | 175500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 49 | 20230713 | 175400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 50 | 20230713 | 175300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 51 | 20230713 | 175200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 52 | 20230713 | 175100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 53 | 20230713 | 175000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 54 | 20230713 | 174900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 55 | 20230713 | 174800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 56 | 20230713 | 174700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 57 | 20230713 | 174600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 58 | 20230713 | 174500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 59 | 20230713 | 174400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 60 | 20230713 | 174300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 61 | 20230713 | 174200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 62 | 20230713 | 174100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 63 | 20230713 | 174000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 64 | 20230713 | 173900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 65 | 20230713 | 173800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 66 | 20230713 | 173700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 67 | 20230713 | 173600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 68 | 20230713 | 173500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 69 | 20230713 | 173400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 70 | 20230713 | 173300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 71 | 20230713 | 173200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 72 | 20230713 | 173100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 73 | 20230713 | 173000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 74 | 20230713 | 172900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 75 | 20230713 | 172800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 76 | 20230713 | 172700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 77 | 20230713 | 172600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 78 | 20230713 | 172500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 79 | 20230713 | 172400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 80 | 20230713 | 172300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 81 | 20230713 | 172200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 82 | 20230713 | 172100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 83 | 20230713 | 172000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 84 | 20230713 | 171900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 85 | 20230713 | 171800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 86 | 20230713 | 171700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 87 | 20230713 | 171600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 88 | 20230713 | 171500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 89 | 20230713 | 171400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 90 | 20230713 | 171300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 91 | 20230713 | 171200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 92 | 20230713 | 171100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 93 | 20230713 | 171000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 94 | 20230713 | 170900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 95 | 20230713 | 170800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 96 | 20230713 | 170700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 97 | 20230713 | 170600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 98 | 20230713 | 170500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 99 | 20230713 | 170400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 100 | 20230713 | 170300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 101 | 20230713 | 170200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 102 | 20230713 | 170100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 103 | 20230713 | 170000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 104 | 20230713 | 165900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 105 | 20230713 | 165800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 106 | 20230713 | 165700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 107 | 20230713 | 165600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 108 | 20230713 | 165500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 109 | 20230713 | 165400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 110 | 20230713 | 165300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 111 | 20230713 | 165200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 112 | 20230713 | 165100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 113 | 20230713 | 165000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 114 | 20230713 | 164900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 115 | 20230713 | 164800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 116 | 20230713 | 164700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 117 | 20230713 | 164600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 118 | 20230713 | 164500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 119 | 20230713 | 164400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 120 | 20230713 | 164300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 121 | 20230713 | 164200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 122 | 20230713 | 164100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 123 | 20230713 | 164000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 124 | 20230713 | 163900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 125 | 20230713 | 163800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 126 | 20230713 | 163700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 127 | 20230713 | 163600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 128 | 20230713 | 163500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 129 | 20230713 | 163400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 130 | 20230713 | 163300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 131 | 20230713 | 163200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 132 | 20230713 | 163100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 133 | 20230713 | 163000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 134 | 20230713 | 162900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 135 | 20230713 | 162800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 136 | 20230713 | 162700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 137 | 20230713 | 162600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 138 | 20230713 | 162500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 139 | 20230713 | 162400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 140 | 20230713 | 162300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 141 | 20230713 | 162200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 142 | 20230713 | 162100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 143 | 20230713 | 162000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 144 | 20230713 | 161900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 145 | 20230713 | 161800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 146 | 20230713 | 161700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 147 | 20230713 | 161600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 148 | 20230713 | 161500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 149 | 20230713 | 161400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 150 | 20230713 | 161300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 151 | 20230713 | 161200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 152 | 20230713 | 161100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 153 | 20230713 | 161000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 154 | 20230713 | 160900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 155 | 20230713 | 160800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 156 | 20230713 | 160700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 157 | 20230713 | 160600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 158 | 20230713 | 160500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 159 | 20230713 | 160400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 160 | 20230713 | 160300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 161 | 20230713 | 160200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 162 | 20230713 | 160100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 163 | 20230713 | 160000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 164 | 20230713 | 155900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 165 | 20230713 | 155800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 166 | 20230713 | 155700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 167 | 20230713 | 155600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 168 | 20230713 | 155500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 169 | 20230713 | 155400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 170 | 20230713 | 155300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 171 | 20230713 | 155200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 172 | 20230713 | 155100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 173 | 20230713 | 155000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 174 | 20230713 | 154900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 175 | 20230713 | 154800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 176 | 20230713 | 154700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 177 | 20230713 | 154600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 178 | 20230713 | 154500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 179 | 20230713 | 154400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 180 | 20230713 | 154300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 181 | 20230713 | 154200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 182 | 20230713 | 154100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 183 | 20230713 | 154000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 184 | 20230713 | 153900 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 185 | 20230713 | 153800 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 186 | 20230713 | 153700 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 187 | 20230713 | 153600 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 188 | 20230713 | 153500 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 189 | 20230713 | 153400 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 190 | 20230713 | 153300 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 191 | 20230713 | 153200 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 192 | 20230713 | 153100 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 193 | 20230713 | 153000 | 1877388670 | 11830 | 11830 | 11830 | 11830 | 1442 |
| 194 | 20230713 | 152900 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 195 | 20230713 | 152800 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 196 | 20230713 | 152700 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 197 | 20230713 | 152600 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 198 | 20230713 | 152500 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 199 | 20230713 | 152400 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 200 | 20230713 | 152300 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 201 | 20230713 | 152200 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 202 | 20230713 | 152100 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 203 | 20230713 | 152000 | 1860329810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 204 | 20230713 | 151900 | 1860329810 | 11830 | 11840 | 11840 | 11830 | 1818 |
| 205 | 20230713 | 151800 | 1838808030 | 11830 | 11830 | 11840 | 11830 | 164 |
| 206 | 20230713 | 151700 | 1836866650 | 11830 | 11820 | 11830 | 11820 | 497 |
| 207 | 20230713 | 151600 | 1830992090 | 11820 | 11820 | 11820 | 11820 | 0 |
| 208 | 20230713 | 151500 | 1830992090 | 11820 | 11820 | 11820 | 11810 | 520 |
| 209 | 20230713 | 151400 | 1824845880 | 11810 | 11810 | 11810 | 11810 | 222 |
| 210 | 20230713 | 151300 | 1822224060 | 11810 | 11810 | 11810 | 11810 | 277 |
| 211 | 20230713 | 151200 | 1818952690 | 11810 | 11810 | 11810 | 11810 | 1225 |
| 212 | 20230713 | 151100 | 1804485440 | 11810 | 11810 | 11810 | 11810 | 571 |
| 213 | 20230713 | 151000 | 1797741930 | 11810 | 11820 | 11820 | 11810 | 23 |
| 214 | 20230713 | 150900 | 1797470210 | 11820 | 11820 | 11820 | 11820 | 25 |
| 215 | 20230713 | 150800 | 1797174710 | 11810 | 11810 | 11810 | 11810 | 257 |
| 216 | 20230713 | 150700 | 1794139540 | 11820 | 11810 | 11820 | 11810 | 226 |
| 217 | 20230713 | 150600 | 1791468480 | 11810 | 11810 | 11810 | 11810 | 13 |
| 218 | 20230713 | 150500 | 1791314950 | 11810 | 11810 | 11810 | 11810 | 77 |
| 219 | 20230713 | 150400 | 1790405580 | 11810 | 11810 | 11810 | 11810 | 210 |
| 220 | 20230713 | 150300 | 1787925480 | 11810 | 11810 | 11810 | 11810 | 313 |
| 221 | 20230713 | 150200 | 1784228950 | 11820 | 11840 | 11840 | 11820 | 364 |
| 222 | 20230713 | 150100 | 1779922470 | 11820 | 11820 | 11820 | 11820 | 100 |
| 223 | 20230713 | 150000 | 1778740470 | 11820 | 11840 | 11840 | 11820 | 129 |
| 224 | 20230713 | 145900 | 1777214800 | 11850 | 11850 | 11850 | 11850 | 0 |
| 225 | 20230713 | 145800 | 1777214800 | 11850 | 11840 | 11850 | 11840 | 387 |
| 226 | 20230713 | 145700 | 1772631730 | 11840 | 11840 | 11840 | 11840 | 57 |
| 227 | 20230713 | 145600 | 1771956850 | 11840 | 11820 | 11840 | 11820 | 244 |
| 228 | 20230713 | 145500 | 1769071270 | 11840 | 11840 | 11840 | 11840 | 0 |
| 229 | 20230713 | 145400 | 1769071270 | 11840 | 11840 | 11840 | 11840 | 4 |
| 230 | 20230713 | 145300 | 1769023910 | 11820 | 11830 | 11830 | 11820 | 711 |
| 231 | 20230713 | 145200 | 1760613030 | 11830 | 11830 | 11830 | 11830 | 0 |
| 232 | 20230713 | 145100 | 1760613030 | 11830 | 11830 | 11830 | 11830 | 4 |
| 233 | 20230713 | 145000 | 1760565710 | 11830 | 11830 | 11830 | 11830 | 13 |
| 234 | 20230713 | 144900 | 1760411920 | 11840 | 11830 | 11840 | 11830 | 14 |
| 235 | 20230713 | 144800 | 1760246290 | 11840 | 11840 | 11840 | 11840 | 80 |
| 236 | 20230713 | 144700 | 1759299090 | 11850 | 11850 | 11850 | 11850 | 0 |
| 237 | 20230713 | 144600 | 1759299090 | 11850 | 11850 | 11850 | 11850 | 22 |
| 238 | 20230713 | 144500 | 1759038390 | 11850 | 11850 | 11850 | 11850 | 67 |
| 239 | 20230713 | 144400 | 1758244440 | 11850 | 11840 | 11850 | 11840 | 55 |
| 240 | 20230713 | 144300 | 1757592730 | 11840 | 11840 | 11840 | 11830 | 140 |
| 241 | 20230713 | 144200 | 1755936040 | 11840 | 11840 | 11840 | 11840 | 238 |
| 242 | 20230713 | 144100 | 1753118120 | 11830 | 11830 | 11830 | 11830 | 136 |
| 243 | 20230713 | 144000 | 1751509240 | 11830 | 11850 | 11850 | 11830 | 228 |
| 244 | 20230713 | 143900 | 1748809520 | 11850 | 11850 | 11850 | 11850 | 0 |
| 245 | 20230713 | 143800 | 1748809520 | 11850 | 11850 | 11850 | 11850 | 0 |
| 246 | 20230713 | 143700 | 1748809520 | 11850 | 11850 | 11850 | 11850 | 69 |
| 247 | 20230713 | 143600 | 1747991870 | 11850 | 11850 | 11850 | 11850 | 44 |
| 248 | 20230713 | 143500 | 1747470470 | 11850 | 11850 | 11850 | 11850 | 50 |
| 249 | 20230713 | 143400 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 250 | 20230713 | 143300 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 251 | 20230713 | 143200 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 252 | 20230713 | 143100 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 253 | 20230713 | 143000 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 254 | 20230713 | 142900 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 0 |
| 255 | 20230713 | 142800 | 1746877970 | 11850 | 11850 | 11850 | 11850 | 6 |
| 256 | 20230713 | 142700 | 1746806870 | 11830 | 11820 | 11830 | 11820 | 752 |
| 257 | 20230713 | 142600 | 1737918220 | 11810 | 11810 | 11810 | 11800 | 567 |
| 258 | 20230713 | 142500 | 1731221960 | 11810 | 11820 | 11820 | 11810 | 405 |
| 259 | 20230713 | 142400 | 1726438270 | 11820 | 11820 | 11820 | 11820 | 1014 |
| 260 | 20230713 | 142300 | 1714452790 | 11820 | 11830 | 11830 | 11820 | 5 |
| 261 | 20230713 | 142200 | 1714393680 | 11810 | 11850 | 11850 | 11810 | 2881 |
| 262 | 20230713 | 142100 | 1680317860 | 11850 | 11850 | 11850 | 11850 | 206 |
| 263 | 20230713 | 142000 | 1677876760 | 11850 | 11850 | 11850 | 11850 | 20 |
| 264 | 20230713 | 141900 | 1677639760 | 11850 | 11850 | 11850 | 11850 | 1145 |
| 265 | 20230713 | 141800 | 1664071510 | 11850 | 11860 | 11860 | 11850 | 209 |
| 266 | 20230713 | 141700 | 1661594650 | 11860 | 11850 | 11860 | 11850 | 109 |
| 267 | 20230713 | 141600 | 1660302900 | 11850 | 11860 | 11860 | 11850 | 54 |
| 268 | 20230713 | 141500 | 1659662590 | 11860 | 11860 | 11860 | 11860 | 31 |
| 269 | 20230713 | 141400 | 1659294930 | 11860 | 11860 | 11860 | 11860 | 302 |
| 270 | 20230713 | 141300 | 1655713210 | 11870 | 11870 | 11870 | 11870 | 4 |
| 271 | 20230713 | 141200 | 1655665730 | 11870 | 11860 | 11870 | 11860 | 206 |
| 272 | 20230713 | 141100 | 1653222510 | 11860 | 11870 | 11870 | 11860 | 12 |
| 273 | 20230713 | 141000 | 1653080090 | 11870 | 11870 | 11870 | 11870 | 116 |
| 274 | 20230713 | 140900 | 1651703170 | 11870 | 11860 | 11870 | 11850 | 251 |
| 275 | 20230713 | 140800 | 1648727060 | 11860 | 11870 | 11870 | 11860 | 1152 |
| 276 | 20230713 | 140700 | 1635058330 | 11870 | 11880 | 11880 | 11870 | 52 |
| 277 | 20230713 | 140600 | 1634440710 | 11880 | 11880 | 11880 | 11880 | 370 |
| 278 | 20230713 | 140500 | 1630045110 | 11870 | 11870 | 11870 | 11870 | 0 |
| 279 | 20230713 | 140400 | 1630045110 | 11870 | 11870 | 11870 | 11870 | 1 |
| 280 | 20230713 | 140300 | 1630033240 | 11870 | 11870 | 11870 | 11870 | 219 |
| 281 | 20230713 | 140200 | 1627433710 | 11880 | 11870 | 11880 | 11870 | 3 |
| 282 | 20230713 | 140100 | 1627398080 | 11870 | 11870 | 11870 | 11870 | 77 |
| 283 | 20230713 | 140000 | 1626484090 | 11870 | 11870 | 11870 | 11870 | 2 |
| 284 | 20230713 | 135900 | 1626460350 | 11860 | 11870 | 11870 | 11860 | 32 |
| 285 | 20230713 | 135800 | 1626080580 | 11870 | 11880 | 11890 | 11870 | 321 |
| 286 | 20230713 | 135700 | 1622267250 | 11880 | 11880 | 11880 | 11880 | 0 |
| 287 | 20230713 | 135600 | 1622267250 | 11880 | 11880 | 11880 | 11880 | 14 |
| 288 | 20230713 | 135500 | 1622100930 | 11890 | 11890 | 11890 | 11890 | 3754 |
| 289 | 20230713 | 135400 | 1577465870 | 11900 | 11900 | 11900 | 11900 | 60 |
| 290 | 20230713 | 135300 | 1576751870 | 11900 | 11890 | 11900 | 11890 | 381 |
| 291 | 20230713 | 135200 | 1572219580 | 11890 | 11890 | 11890 | 11890 | 13 |
| 292 | 20230713 | 135100 | 1572065010 | 11900 | 11900 | 11900 | 11900 | 56 |
| 293 | 20230713 | 135000 | 1571398610 | 11900 | 11890 | 11900 | 11890 | 3115 |
| 294 | 20230713 | 134900 | 1534360260 | 11890 | 11890 | 11890 | 11890 | 1713 |
| 295 | 20230713 | 134800 | 1513992690 | 11900 | 11900 | 11900 | 11900 | 178 |
| 296 | 20230713 | 134700 | 1511874490 | 11900 | 11900 | 11900 | 11900 | 76 |
| 297 | 20230713 | 134600 | 1510970090 | 11900 | 11900 | 11900 | 11900 | 97 |
| 298 | 20230713 | 134500 | 1509815790 | 11900 | 11900 | 11900 | 11900 | 0 |
| 299 | 20230713 | 134400 | 1509815790 | 11900 | 11910 | 11910 | 11890 | 5953 |
| 300 | 20230713 | 134300 | 1439013930 | 11900 | 11900 | 11900 | 11900 | 13 |
| 301 | 20230713 | 134200 | 1438859230 | 11900 | 11900 | 11900 | 11900 | 334 |
| 302 | 20230713 | 134100 | 1434884630 | 11900 | 11920 | 11920 | 11900 | 31 |
| 303 | 20230713 | 134000 | 1434515130 | 11900 | 11910 | 11910 | 11900 | 734 |
| 304 | 20230713 | 133900 | 1425773330 | 11920 | 11920 | 11920 | 11920 | 0 |
| 305 | 20230713 | 133800 | 1425773330 | 11920 | 11920 | 11920 | 11920 | 212 |
| 306 | 20230713 | 133700 | 1423246290 | 11910 | 11910 | 11910 | 11910 | 5 |
| 307 | 20230713 | 133600 | 1423186740 | 11930 | 11910 | 11930 | 11910 | 599 |
| 308 | 20230713 | 133500 | 1416052630 | 11920 | 11920 | 11920 | 11920 | 291 |
| 309 | 20230713 | 133400 | 1412583910 | 11930 | 11940 | 11940 | 11930 | 1032 |
| 310 | 20230713 | 133300 | 1400271360 | 11940 | 11940 | 11940 | 11940 | 0 |
| 311 | 20230713 | 133200 | 1400271360 | 11940 | 11940 | 11940 | 11940 | 1 |
| 312 | 20230713 | 133100 | 1400259420 | 11940 | 11940 | 11940 | 11940 | 78 |
| 313 | 20230713 | 133000 | 1399328100 | 11950 | 11950 | 11950 | 11950 | 1 |
| 314 | 20230713 | 132900 | 1399316150 | 11930 | 11940 | 11950 | 11930 | 51 |
| 315 | 20230713 | 132800 | 1398706990 | 11940 | 11940 | 11940 | 11940 | 68 |
| 316 | 20230713 | 132700 | 1397895070 | 11930 | 11930 | 11930 | 11930 | 2 |
| 317 | 20230713 | 132600 | 1397871210 | 11940 | 11940 | 11940 | 11940 | 74 |
| 318 | 20230713 | 132500 | 1396987650 | 11960 | 11940 | 11960 | 11940 | 15 |
| 319 | 20230713 | 132400 | 1396808400 | 11940 | 11950 | 11950 | 11940 | 4 |
| 320 | 20230713 | 132300 | 1396760620 | 11940 | 11950 | 11960 | 11940 | 549 |
| 321 | 20230713 | 132200 | 1390200370 | 11950 | 11940 | 11950 | 11940 | 160 |
| 322 | 20230713 | 132100 | 1388289950 | 11940 | 11940 | 11940 | 11940 | 336 |
| 323 | 20230713 | 132000 | 1384278110 | 11930 | 11940 | 11940 | 11930 | 70 |
| 324 | 20230713 | 131900 | 1383442360 | 11940 | 11940 | 11940 | 11940 | 1 |
| 325 | 20230713 | 131800 | 1383430420 | 11940 | 11940 | 11940 | 11940 | 14 |
| 326 | 20230713 | 131700 | 1383263260 | 11940 | 11940 | 11940 | 11940 | 2 |
| 327 | 20230713 | 131600 | 1383239380 | 11940 | 11950 | 11950 | 11940 | 248 |
| 328 | 20230713 | 131500 | 1380276260 | 11950 | 11940 | 11950 | 11940 | 194 |
| 329 | 20230713 | 131400 | 1377959880 | 11940 | 11940 | 11940 | 11940 | 0 |
| 330 | 20230713 | 131300 | 1377959880 | 11940 | 11940 | 11940 | 11940 | 0 |
| 331 | 20230713 | 131200 | 1377959880 | 11940 | 11940 | 11940 | 11940 | 1 |
| 332 | 20230713 | 131100 | 1377947940 | 11930 | 11930 | 11930 | 11930 | 91 |
| 333 | 20230713 | 131000 | 1376862310 | 11920 | 11930 | 11930 | 11920 | 527 |
| 334 | 20230713 | 130900 | 1370575710 | 11940 | 11940 | 11940 | 11940 | 1 |
| 335 | 20230713 | 130800 | 1370563770 | 11930 | 11930 | 11930 | 11930 | 107 |
| 336 | 20230713 | 130700 | 1369287260 | 11930 | 11930 | 11930 | 11930 | 50 |
| 337 | 20230713 | 130600 | 1368690760 | 11930 | 11930 | 11930 | 11930 | 40 |
| 338 | 20230713 | 130500 | 1368213560 | 11930 | 11930 | 11930 | 11930 | 492 |
| 339 | 20230713 | 130400 | 1362344000 | 11930 | 11930 | 11930 | 11930 | 20 |
| 340 | 20230713 | 130300 | 1362105400 | 11930 | 11930 | 11930 | 11930 | 1 |
| 341 | 20230713 | 130200 | 1362093470 | 11930 | 11930 | 11930 | 11930 | 248 |
| 342 | 20230713 | 130100 | 1359134830 | 11940 | 11940 | 11940 | 11940 | 0 |
| 343 | 20230713 | 130000 | 1359134830 | 11940 | 11930 | 11940 | 11930 | 91 |
| 344 | 20230713 | 125900 | 1358048390 | 11930 | 11930 | 11930 | 11930 | 0 |
| 345 | 20230713 | 125800 | 1358048390 | 11930 | 11930 | 11930 | 11920 | 26 |
| 346 | 20230713 | 125700 | 1357738340 | 11920 | 11930 | 11930 | 11920 | 250 |
| 347 | 20230713 | 125600 | 1354757220 | 11930 | 11930 | 11930 | 11930 | 29 |
| 348 | 20230713 | 125500 | 1354411250 | 11930 | 11930 | 11930 | 11920 | 188 |
| 349 | 20230713 | 125400 | 1352169340 | 11930 | 11930 | 11930 | 11930 | 1263 |
| 350 | 20230713 | 125300 | 1337101750 | 11940 | 11940 | 11940 | 11940 | 4 |
| 351 | 20230713 | 125200 | 1337053990 | 11940 | 11940 | 11940 | 11930 | 19 |
| 352 | 20230713 | 125100 | 1336827140 | 11930 | 11930 | 11930 | 11930 | 24 |
| 353 | 20230713 | 125000 | 1336540820 | 11930 | 11930 | 11930 | 11930 | 13 |
| 354 | 20230713 | 124900 | 1336385730 | 11940 | 11950 | 11950 | 11940 | 658 |
| 355 | 20230713 | 124800 | 1328527190 | 11960 | 11960 | 11960 | 11960 | 6 |
| 356 | 20230713 | 124700 | 1328455430 | 11960 | 11950 | 11960 | 11950 | 2 |
| 357 | 20230713 | 124600 | 1328431520 | 11950 | 11960 | 11960 | 11950 | 114 |
| 358 | 20230713 | 124500 | 1327069190 | 11950 | 11950 | 11960 | 11950 | 39 |
| 359 | 20230713 | 124400 | 1326603130 | 11950 | 11980 | 11980 | 11950 | 172 |
| 360 | 20230713 | 124300 | 1324546090 | 11980 | 11960 | 11980 | 11960 | 5 |
| 361 | 20230713 | 124200 | 1324486240 | 11960 | 11960 | 11960 | 11960 | 0 |
| 362 | 20230713 | 124100 | 1324486240 | 11960 | 11960 | 11960 | 11960 | 474 |
| 363 | 20230713 | 124000 | 1318817200 | 11950 | 11950 | 11950 | 11940 | 92 |
| 364 | 20230713 | 123900 | 1317718660 | 11950 | 11960 | 11960 | 11950 | 188 |
| 365 | 20230713 | 123800 | 1315472000 | 11960 | 11960 | 11960 | 11960 | 6 |
| 366 | 20230713 | 123700 | 1315400240 | 11960 | 11960 | 11960 | 11960 | 5 |
| 367 | 20230713 | 123600 | 1315340440 | 11960 | 11960 | 11960 | 11960 | 8 |
| 368 | 20230713 | 123500 | 1315244760 | 11960 | 11930 | 11960 | 11930 | 47 |
| 369 | 20230713 | 123400 | 1314683170 | 11940 | 11940 | 11960 | 11940 | 16 |
| 370 | 20230713 | 123300 | 1314492110 | 11930 | 11930 | 11930 | 11930 | 7 |
| 371 | 20230713 | 123200 | 1314408600 | 11930 | 11960 | 11960 | 11930 | 1865 |
| 372 | 20230713 | 123100 | 1292129860 | 11970 | 11970 | 11970 | 11970 | 13 |
| 373 | 20230713 | 123000 | 1291974250 | 11970 | 11970 | 11970 | 11970 | 30 |
| 374 | 20230713 | 122900 | 1291615150 | 11980 | 11970 | 11980 | 11970 | 2 |
| 375 | 20230713 | 122800 | 1291591200 | 11970 | 11960 | 11970 | 11960 | 145 |
| 376 | 20230713 | 122700 | 1289856730 | 11960 | 11970 | 11970 | 11960 | 73 |
| 377 | 20230713 | 122600 | 1288983540 | 11970 | 11970 | 11970 | 11970 | 4 |
| 378 | 20230713 | 122500 | 1288935660 | 11970 | 11970 | 11970 | 11970 | 439 |
| 379 | 20230713 | 122400 | 1283680830 | 11970 | 11970 | 11970 | 11970 | 1 |
| 380 | 20230713 | 122300 | 1283668860 | 11970 | 11990 | 11990 | 11970 | 337 |
| 381 | 20230713 | 122200 | 1279630220 | 11990 | 11990 | 11990 | 11990 | 73 |
| 382 | 20230713 | 122100 | 1278754950 | 11990 | 11980 | 11990 | 11980 | 178 |
| 383 | 20230713 | 122000 | 1276622410 | 11970 | 11970 | 11970 | 11960 | 167 |
| 384 | 20230713 | 121900 | 1274624340 | 11970 | 11970 | 11970 | 11970 | 1 |
| 385 | 20230713 | 121800 | 1274612370 | 11970 | 11970 | 11970 | 11970 | 122 |
| 386 | 20230713 | 121700 | 1273152030 | 11970 | 11950 | 11970 | 11950 | 133 |
| 387 | 20230713 | 121600 | 1271560140 | 11950 | 11960 | 11960 | 11950 | 74 |
| 388 | 20230713 | 121500 | 1270675130 | 11960 | 11960 | 11960 | 11960 | 24 |
| 389 | 20230713 | 121400 | 1270388090 | 11960 | 11960 | 11960 | 11960 | 30 |
| 390 | 20230713 | 121300 | 1270029290 | 11960 | 11960 | 11960 | 11960 | 73 |
| 391 | 20230713 | 121200 | 1269156210 | 11940 | 11940 | 11940 | 11940 | 0 |
| 392 | 20230713 | 121100 | 1269156210 | 11940 | 11940 | 11940 | 11940 | 0 |
| 393 | 20230713 | 121000 | 1269156210 | 11940 | 11920 | 11940 | 11920 | 221 |
| 394 | 20230713 | 120900 | 1266517490 | 11920 | 11960 | 11960 | 11890 | 13756 |
| 395 | 20230713 | 120800 | 1102476250 | 11970 | 11970 | 11970 | 11970 | 135 |
| 396 | 20230713 | 120700 | 1100860300 | 11970 | 11970 | 11970 | 11970 | 0 |
| 397 | 20230713 | 120600 | 1100860300 | 11970 | 11970 | 11970 | 11970 | 0 |
| 398 | 20230713 | 120500 | 1100860300 | 11970 | 11970 | 11970 | 11970 | 86 |
| 399 | 20230713 | 120400 | 1099830880 | 11980 | 11980 | 11980 | 11980 | 1 |
| 400 | 20230713 | 120300 | 1099818900 | 11980 | 11980 | 11980 | 11980 | 535 |
| 401 | 20230713 | 120200 | 1093409600 | 11980 | 11980 | 11980 | 11980 | 0 |
| 402 | 20230713 | 120100 | 1093409600 | 11980 | 11970 | 11980 | 11970 | 10 |
| 403 | 20230713 | 120000 | 1093289810 | 11970 | 11980 | 11980 | 11970 | 153 |
| 404 | 20230713 | 115900 | 1091457780 | 11990 | 11990 | 11990 | 11990 | 4 |
| 405 | 20230713 | 115800 | 1091409820 | 11980 | 11980 | 11980 | 11980 | 0 |
| 406 | 20230713 | 115700 | 1091409820 | 11980 | 11980 | 11980 | 11980 | 114 |
| 407 | 20230713 | 115600 | 1090044100 | 11980 | 11980 | 11990 | 11980 | 362 |
| 408 | 20230713 | 115500 | 1085707240 | 11970 | 11980 | 11980 | 11970 | 68 |
| 409 | 20230713 | 115400 | 1084892660 | 11970 | 11970 | 11970 | 11970 | 55 |
| 410 | 20230713 | 115300 | 1084234310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 411 | 20230713 | 115200 | 1084234310 | 11960 | 11960 | 11970 | 11960 | 194 |
| 412 | 20230713 | 115100 | 1081914000 | 11950 | 11950 | 11950 | 11950 | 639 |
| 413 | 20230713 | 115000 | 1074277950 | 11940 | 11940 | 11940 | 11940 | 74 |
| 414 | 20230713 | 114900 | 1073394390 | 11930 | 11930 | 11930 | 11930 | 13 |
| 415 | 20230713 | 114800 | 1073239300 | 11930 | 11930 | 11930 | 11930 | 68 |
| 416 | 20230713 | 114700 | 1072428060 | 11930 | 11930 | 11930 | 11930 | 1 |
| 417 | 20230713 | 114600 | 1072416130 | 11930 | 11930 | 11930 | 11930 | 1 |
| 418 | 20230713 | 114500 | 1072404200 | 11930 | 11930 | 11950 | 11930 | 109 |
| 419 | 20230713 | 114400 | 1071103810 | 11930 | 11950 | 11950 | 11930 | 193 |
| 420 | 20230713 | 114300 | 1068799290 | 11940 | 11940 | 11940 | 11940 | 0 |
| 421 | 20230713 | 114200 | 1068799290 | 11940 | 11930 | 11940 | 11930 | 94 |
| 422 | 20230713 | 114100 | 1067676960 | 11930 | 11930 | 11930 | 11930 | 50 |
| 423 | 20230713 | 114000 | 1067080460 | 11930 | 11930 | 11930 | 11930 | 0 |
| 424 | 20230713 | 113900 | 1067080460 | 11930 | 11940 | 11940 | 11930 | 253 |
| 425 | 20230713 | 113800 | 1064060770 | 11940 | 11940 | 11950 | 11940 | 1492 |
| 426 | 20230713 | 113700 | 1046244440 | 11940 | 11940 | 11940 | 11940 | 106 |
| 427 | 20230713 | 113600 | 1044978800 | 11940 | 11940 | 11940 | 11940 | 0 |
| 428 | 20230713 | 113500 | 1044978800 | 11940 | 11930 | 11940 | 11930 | 417 |
| 429 | 20230713 | 113400 | 1040002320 | 11930 | 11930 | 11930 | 11930 | 63 |
| 430 | 20230713 | 113300 | 1039250730 | 11950 | 11940 | 11950 | 11940 | 238 |
| 431 | 20230713 | 113200 | 1036407560 | 11950 | 11930 | 11950 | 11930 | 6 |
| 432 | 20230713 | 113100 | 1036335880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 433 | 20230713 | 113000 | 1036335880 | 11930 | 11930 | 11930 | 11930 | 47 |
| 434 | 20230713 | 112900 | 1035775170 | 11930 | 11930 | 11930 | 11930 | 0 |
| 435 | 20230713 | 112800 | 1035775170 | 11930 | 11940 | 11940 | 11930 | 937 |
| 436 | 20230713 | 112700 | 1024587520 | 11940 | 11940 | 11940 | 11940 | 120 |
| 437 | 20230713 | 112600 | 1023154720 | 11930 | 11930 | 11930 | 11930 | 13 |
| 438 | 20230713 | 112500 | 1022999630 | 11930 | 11930 | 11930 | 11930 | 134 |
| 439 | 20230713 | 112400 | 1021401010 | 11930 | 11930 | 11930 | 11930 | 0 |
| 440 | 20230713 | 112300 | 1021401010 | 11930 | 11950 | 11950 | 11930 | 257 |
| 441 | 20230713 | 112200 | 1018334980 | 11940 | 11950 | 11950 | 11940 | 287 |
| 442 | 20230713 | 112100 | 1014907820 | 11960 | 11960 | 11960 | 11960 | 0 |
| 443 | 20230713 | 112000 | 1014907820 | 11960 | 11940 | 11960 | 11940 | 20 |
| 444 | 20230713 | 111900 | 1014668680 | 11940 | 11940 | 11940 | 11940 | 14 |
| 445 | 20230713 | 111800 | 1014501520 | 11940 | 11950 | 11950 | 11940 | 377 |
| 446 | 20230713 | 111700 | 1009996380 | 11960 | 11980 | 11980 | 11960 | 1384 |
| 447 | 20230713 | 111600 | 993437220 | 11990 | 11990 | 11990 | 11990 | 308 |
| 448 | 20230713 | 111500 | 989744300 | 11980 | 11990 | 11990 | 11980 | 119 |
| 449 | 20230713 | 111400 | 988317590 | 11980 | 11990 | 11990 | 11980 | 101 |
| 450 | 20230713 | 111300 | 987107600 | 11990 | 12000 | 12000 | 11980 | 457 |
| 451 | 20230713 | 111200 | 981628160 | 12000 | 12000 | 12020 | 12000 | 118 |
| 452 | 20230713 | 111100 | 980211960 | 12020 | 12010 | 12020 | 11990 | 461 |
| 453 | 20230713 | 111000 | 974681210 | 12020 | 12010 | 12020 | 12010 | 21 |
| 454 | 20230713 | 110900 | 974428990 | 12020 | 12020 | 12020 | 12020 | 0 |
| 455 | 20230713 | 110800 | 974428990 | 12020 | 12020 | 12020 | 12020 | 1 |
| 456 | 20230713 | 110700 | 974416970 | 12000 | 12010 | 12010 | 12000 | 1319 |
| 457 | 20230713 | 110600 | 958585780 | 12010 | 12020 | 12030 | 12010 | 394 |
| 458 | 20230713 | 110500 | 953852380 | 12030 | 12030 | 12030 | 12030 | 32 |
| 459 | 20230713 | 110400 | 953467420 | 12030 | 12050 | 12050 | 12030 | 660 |
| 460 | 20230713 | 110300 | 945519630 | 12060 | 12060 | 12060 | 12060 | 203 |
| 461 | 20230713 | 110200 | 943071450 | 12070 | 12070 | 12070 | 12070 | 14 |
| 462 | 20230713 | 110100 | 942902470 | 12070 | 12070 | 12070 | 12060 | 11 |
| 463 | 20230713 | 110000 | 942769710 | 12070 | 12070 | 12070 | 12070 | 42 |
| 464 | 20230713 | 105900 | 942262770 | 12070 | 12070 | 12070 | 12070 | 145 |
| 465 | 20230713 | 105800 | 940512620 | 12080 | 12070 | 12080 | 12070 | 24 |
| 466 | 20230713 | 105700 | 940222710 | 12080 | 12080 | 12080 | 12080 | 14 |
| 467 | 20230713 | 105600 | 940053590 | 12080 | 12090 | 12100 | 12080 | 485 |
| 468 | 20230713 | 105500 | 934191130 | 12090 | 12080 | 12090 | 12070 | 199 |
| 469 | 20230713 | 105400 | 931785770 | 12080 | 12100 | 12100 | 12070 | 141 |
| 470 | 20230713 | 105300 | 930082250 | 12090 | 12100 | 12110 | 12090 | 499 |
| 471 | 20230713 | 105200 | 924041840 | 12100 | 12110 | 12110 | 12100 | 61 |
| 472 | 20230713 | 105100 | 923303360 | 12100 | 12090 | 12120 | 12090 | 494 |
| 473 | 20230713 | 105000 | 917328230 | 12100 | 12110 | 12110 | 12100 | 184 |
| 474 | 20230713 | 104900 | 915101300 | 12110 | 12110 | 12110 | 12110 | 74 |
| 475 | 20230713 | 104800 | 914205160 | 12110 | 12110 | 12120 | 12100 | 223 |
| 476 | 20230713 | 104700 | 911504680 | 12110 | 12090 | 12110 | 12090 | 331 |
| 477 | 20230713 | 104600 | 907496500 | 12090 | 12120 | 12130 | 12090 | 553 |
| 478 | 20230713 | 104500 | 900806460 | 12130 | 12100 | 12140 | 12100 | 1766 |
| 479 | 20230713 | 104400 | 879392980 | 12110 | 12030 | 12110 | 12030 | 6172 |
| 480 | 20230713 | 104300 | 804894320 | 12020 | 12030 | 12030 | 12020 | 639 |
| 481 | 20230713 | 104200 | 797210950 | 12020 | 12010 | 12020 | 12010 | 424 |
| 482 | 20230713 | 104100 | 792114670 | 12020 | 12020 | 12020 | 12010 | 112 |
| 483 | 20230713 | 104000 | 790769130 | 12010 | 12010 | 12010 | 12010 | 10 |
| 484 | 20230713 | 103900 | 790649030 | 12010 | 12000 | 12010 | 12000 | 455 |
| 485 | 20230713 | 103800 | 785184500 | 12000 | 12000 | 12000 | 12000 | 1 |
| 486 | 20230713 | 103700 | 785172500 | 12000 | 11990 | 12000 | 11990 | 1330 |
| 487 | 20230713 | 103600 | 769214250 | 11990 | 11990 | 11990 | 11990 | 373 |
| 488 | 20230713 | 103500 | 764741980 | 11980 | 11990 | 11990 | 11980 | 17 |
| 489 | 20230713 | 103400 | 764538280 | 11990 | 11990 | 11990 | 11990 | 18 |
| 490 | 20230713 | 103300 | 764322460 | 11980 | 11980 | 11980 | 11980 | 6 |
| 491 | 20230713 | 103200 | 764250580 | 11980 | 11980 | 11980 | 11980 | 0 |
| 492 | 20230713 | 103100 | 764250580 | 11980 | 11980 | 11980 | 11980 | 59 |
| 493 | 20230713 | 103000 | 763543760 | 11970 | 11980 | 11990 | 11970 | 94 |
| 494 | 20230713 | 102900 | 762417640 | 11980 | 11990 | 11990 | 11980 | 83 |
| 495 | 20230713 | 102800 | 761422590 | 12000 | 11990 | 12000 | 11990 | 721 |
| 496 | 20230713 | 102700 | 752777780 | 11990 | 11990 | 11990 | 11990 | 113 |
| 497 | 20230713 | 102600 | 751422910 | 11980 | 11970 | 11980 | 11970 | 294 |
| 498 | 20230713 | 102500 | 747902030 | 11970 | 11960 | 11970 | 11960 | 430 |
| 499 | 20230713 | 102400 | 742757390 | 11960 | 11960 | 11960 | 11960 | 77 |
| 500 | 20230713 | 102300 | 741836470 | 11960 | 11960 | 11960 | 11950 | 33 |
| 501 | 20230713 | 102200 | 741442000 | 11960 | 11950 | 11960 | 11950 | 154 |
| 502 | 20230713 | 102100 | 739601610 | 11960 | 11970 | 11970 | 11960 | 210 |
| 503 | 20230713 | 102000 | 737089860 | 11970 | 11960 | 11970 | 11960 | 25 |
| 504 | 20230713 | 101900 | 736790710 | 11960 | 11960 | 11960 | 11960 | 321 |
| 505 | 20230713 | 101800 | 732951550 | 11960 | 11940 | 11960 | 11940 | 416 |
| 506 | 20230713 | 101700 | 727979700 | 11940 | 11940 | 11940 | 11940 | 12 |
| 507 | 20230713 | 101600 | 727836420 | 11940 | 11940 | 11940 | 11940 | 418 |
| 508 | 20230713 | 101500 | 722845500 | 11950 | 11940 | 11960 | 11940 | 241 |
| 509 | 20230713 | 101400 | 719967540 | 11960 | 11960 | 11960 | 11960 | 27 |
| 510 | 20230713 | 101300 | 719644620 | 11960 | 11950 | 11960 | 11950 | 204 |
| 511 | 20230713 | 101200 | 717206800 | 11950 | 11970 | 11970 | 11950 | 1525 |
| 512 | 20230713 | 101100 | 698981690 | 11990 | 11990 | 11990 | 11990 | 531 |
| 513 | 20230713 | 101000 | 692615000 | 11990 | 11980 | 11990 | 11980 | 342 |
| 514 | 20230713 | 100900 | 688517830 | 11970 | 11980 | 11980 | 11960 | 372 |
| 515 | 20230713 | 100800 | 684066680 | 11980 | 11990 | 11990 | 11980 | 114 |
| 516 | 20230713 | 100700 | 682700840 | 11990 | 11970 | 11990 | 11970 | 30 |
| 517 | 20230713 | 100600 | 682341170 | 11980 | 11990 | 11990 | 11980 | 52 |
| 518 | 20230713 | 100500 | 681717700 | 11990 | 11980 | 11990 | 11980 | 760 |
| 519 | 20230713 | 100400 | 672612780 | 11980 | 11990 | 11990 | 11980 | 119 |
| 520 | 20230713 | 100300 | 671186810 | 11990 | 11990 | 12000 | 11980 | 145 |
| 521 | 20230713 | 100200 | 669447610 | 12000 | 11990 | 12000 | 11990 | 59 |
| 522 | 20230713 | 100100 | 668739660 | 11990 | 11990 | 11990 | 11990 | 191 |
| 523 | 20230713 | 100000 | 666449570 | 11990 | 11990 | 12000 | 11990 | 57 |
| 524 | 20230713 | 095900 | 665766080 | 11990 | 12000 | 12000 | 11990 | 3 |
| 525 | 20230713 | 095800 | 665730090 | 11990 | 12000 | 12000 | 11990 | 54 |
| 526 | 20230713 | 095700 | 665082320 | 11990 | 12010 | 12020 | 11990 | 456 |
| 527 | 20230713 | 095600 | 659607390 | 12010 | 12020 | 12020 | 11980 | 559 |
| 528 | 20230713 | 095500 | 652892620 | 12020 | 12040 | 12050 | 12020 | 985 |
| 529 | 20230713 | 095400 | 641036730 | 12040 | 12040 | 12050 | 12020 | 682 |
| 530 | 20230713 | 095300 | 632830370 | 12030 | 12010 | 12080 | 12010 | 5837 |
| 531 | 20230713 | 095200 | 562595210 | 12000 | 12010 | 12010 | 12000 | 280 |
| 532 | 20230713 | 095100 | 559232430 | 12010 | 12010 | 12020 | 12000 | 741 |
| 533 | 20230713 | 095000 | 550331800 | 12010 | 12000 | 12010 | 12000 | 591 |
| 534 | 20230713 | 094900 | 543234410 | 12010 | 12000 | 12010 | 12000 | 92 |
| 535 | 20230713 | 094800 | 542130390 | 12010 | 12000 | 12010 | 12000 | 1359 |
| 536 | 20230713 | 094700 | 525819080 | 12000 | 11960 | 12030 | 11960 | 9198 |
| 537 | 20230713 | 094600 | 415547660 | 11940 | 11940 | 11940 | 11940 | 68 |
| 538 | 20230713 | 094500 | 414735740 | 11960 | 11950 | 11960 | 11950 | 705 |
| 539 | 20230713 | 094400 | 406307980 | 11950 | 11940 | 11950 | 11940 | 174 |
| 540 | 20230713 | 094300 | 404228830 | 11960 | 11970 | 11970 | 11950 | 333 |
| 541 | 20230713 | 094200 | 400246090 | 11970 | 11970 | 11980 | 11970 | 223 |
| 542 | 20230713 | 094100 | 397576230 | 11970 | 11940 | 11970 | 11940 | 4228 |
| 543 | 20230713 | 094000 | 347047420 | 11930 | 11890 | 11930 | 11890 | 1109 |
| 544 | 20230713 | 093900 | 333833500 | 11920 | 11890 | 11920 | 11890 | 67 |
| 545 | 20230713 | 093800 | 333036720 | 11890 | 11910 | 11910 | 11890 | 2580 |
| 546 | 20230713 | 093700 | 302339830 | 11920 | 11920 | 11920 | 11910 | 67 |
| 547 | 20230713 | 093600 | 301541690 | 11930 | 11920 | 11930 | 11910 | 100 |
| 548 | 20230713 | 093500 | 300349710 | 11920 | 11930 | 11930 | 11910 | 683 |
| 549 | 20230713 | 093400 | 292210430 | 11930 | 11940 | 11940 | 11930 | 15 |
| 550 | 20230713 | 093300 | 292031420 | 11940 | 11940 | 11940 | 11940 | 2 |
| 551 | 20230713 | 093200 | 292007540 | 11940 | 11940 | 11940 | 11940 | 181 |
| 552 | 20230713 | 093100 | 289846400 | 11940 | 11930 | 11940 | 11930 | 126 |
| 553 | 20230713 | 093000 | 288343020 | 11930 | 11930 | 11930 | 11930 | 397 |
| 554 | 20230713 | 092900 | 283606810 | 11940 | 11940 | 11940 | 11930 | 63 |
| 555 | 20230713 | 092800 | 282854890 | 11940 | 11940 | 11940 | 11940 | 9 |
| 556 | 20230713 | 092700 | 282747430 | 11940 | 11940 | 11950 | 11930 | 190 |
| 557 | 20230713 | 092600 | 280478250 | 11950 | 11950 | 11950 | 11950 | 91 |
| 558 | 20230713 | 092500 | 279390800 | 11950 | 11950 | 11950 | 11950 | 26 |
| 559 | 20230713 | 092400 | 279080100 | 11950 | 11960 | 11980 | 11950 | 793 |
| 560 | 20230713 | 092300 | 269597800 | 11970 | 11990 | 12000 | 11970 | 807 |
| 561 | 20230713 | 092200 | 259920020 | 11980 | 11940 | 11980 | 11940 | 1547 |
| 562 | 20230713 | 092100 | 241414350 | 11940 | 11940 | 11970 | 11940 | 536 |
| 563 | 20230713 | 092000 | 235004080 | 11940 | 11870 | 11960 | 11870 | 6732 |
| 564 | 20230713 | 091900 | 154771150 | 11880 | 11860 | 11880 | 11860 | 891 |
| 565 | 20230713 | 091800 | 144195170 | 11860 | 11860 | 11860 | 11860 | 30 |
| 566 | 20230713 | 091700 | 143839370 | 11870 | 11850 | 11870 | 11850 | 1776 |
| 567 | 20230713 | 091600 | 122778850 | 11830 | 11820 | 11840 | 11820 | 2758 |
| 568 | 20230713 | 091500 | 90174910 | 11820 | 11810 | 11820 | 11810 | 120 |
| 569 | 20230713 | 091400 | 88756710 | 11820 | 11820 | 11820 | 11820 | 894 |
| 570 | 20230713 | 091300 | 78189630 | 11820 | 11820 | 11820 | 11810 | 919 |
| 571 | 20230713 | 091200 | 67335180 | 11810 | 11810 | 11810 | 11810 | 2 |
| 572 | 20230713 | 091100 | 67311560 | 11810 | 11810 | 11810 | 11810 | 60 |
| 573 | 20230713 | 091000 | 66602960 | 11820 | 11820 | 11820 | 11810 | 350 |
| 574 | 20230713 | 090900 | 62466340 | 11820 | 11820 | 11820 | 11820 | 36 |
| 575 | 20230713 | 090800 | 62040820 | 11800 | 11830 | 11830 | 11800 | 91 |
| 576 | 20230713 | 090700 | 60965060 | 11850 | 11840 | 11850 | 11840 | 452 |
| 577 | 20230713 | 090600 | 55610550 | 11820 | 11840 | 11850 | 11820 | 1754 |
| 578 | 20230713 | 090500 | 34835270 | 11830 | 11850 | 11850 | 11830 | 71 |
| 579 | 20230713 | 090400 | 33994280 | 11870 | 11820 | 11870 | 11820 | 628 |
| 580 | 20230713 | 090300 | 26558620 | 11810 | 11780 | 11820 | 11780 | 744 |
| 581 | 20230713 | 090200 | 17776450 | 11780 | 11770 | 11780 | 11770 | 508 |
| 582 | 20230713 | 090100 | 11796290 | 11780 | 11780 | 11790 | 11770 | 209 |
| 583 | 20230713 | 090000 | 9334130 | 11790 | 11800 | 11810 | 11790 | 791 |