30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 3 | 20230713 | 191500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20230713 | 191400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20230713 | 191300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20230713 | 191200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20230713 | 191100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20230713 | 191000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20230713 | 190900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20230713 | 190800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20230713 | 190700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20230713 | 190600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20230713 | 190500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20230713 | 190400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20230713 | 190300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20230713 | 190200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20230713 | 190100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20230713 | 190000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20230713 | 185900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20230713 | 185800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20230713 | 185700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20230713 | 185600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20230713 | 185500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20230713 | 185400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20230713 | 185300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20230713 | 185200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20230713 | 185100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20230713 | 185000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20230713 | 184900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20230713 | 184800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20230713 | 184700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20230713 | 184600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 33 | 20230713 | 184500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20230713 | 184400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20230713 | 184300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20230713 | 184200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20230713 | 184100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20230713 | 184000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20230713 | 183900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20230713 | 183800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20230713 | 183700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20230713 | 183600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20230713 | 183500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20230713 | 183400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20230713 | 183300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20230713 | 183200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20230713 | 183100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20230713 | 183000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20230713 | 182900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20230713 | 182800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20230713 | 182700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20230713 | 182600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20230713 | 182500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20230713 | 182400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20230713 | 182300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20230713 | 182200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20230713 | 182100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20230713 | 182000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20230713 | 181900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20230713 | 181800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20230713 | 181700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20230713 | 181600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 63 | 20230713 | 181500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20230713 | 181400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20230713 | 181300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20230713 | 181200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20230713 | 181100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20230713 | 181000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20230713 | 180900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20230713 | 180800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20230713 | 180700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20230713 | 180600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20230713 | 180500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20230713 | 180400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20230713 | 180300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20230713 | 180200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20230713 | 180100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20230713 | 180000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20230713 | 175900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20230713 | 175800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20230713 | 175700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20230713 | 175600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20230713 | 175500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20230713 | 175400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20230713 | 175300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20230713 | 175200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20230713 | 175100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20230713 | 175000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20230713 | 174900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20230713 | 174800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20230713 | 174700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20230713 | 174600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 93 | 20230713 | 174500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20230713 | 174400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20230713 | 174300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20230713 | 174200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20230713 | 174100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20230713 | 174000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20230713 | 173900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20230713 | 173800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20230713 | 173700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20230713 | 173600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20230713 | 173500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20230713 | 173400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20230713 | 173300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20230713 | 173200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20230713 | 173100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20230713 | 173000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20230713 | 172900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20230713 | 172800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20230713 | 172700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20230713 | 172600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20230713 | 172500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20230713 | 172400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20230713 | 172300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20230713 | 172200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20230713 | 172100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20230713 | 172000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20230713 | 171900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20230713 | 171800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20230713 | 171700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20230713 | 171600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 123 | 20230713 | 171500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20230713 | 171400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20230713 | 171300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20230713 | 171200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20230713 | 171100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20230713 | 171000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20230713 | 170900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20230713 | 170800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20230713 | 170700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20230713 | 170600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20230713 | 170500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20230713 | 170400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20230713 | 170300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20230713 | 170200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20230713 | 170100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20230713 | 170000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20230713 | 165900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20230713 | 165800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20230713 | 165700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20230713 | 165600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20230713 | 165500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20230713 | 165400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20230713 | 165300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20230713 | 165200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20230713 | 165100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20230713 | 165000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20230713 | 164900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20230713 | 164800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20230713 | 164700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20230713 | 164600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 153 | 20230713 | 164500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20230713 | 164400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20230713 | 164300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20230713 | 164200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20230713 | 164100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20230713 | 164000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20230713 | 163900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20230713 | 163800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20230713 | 163700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20230713 | 163600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20230713 | 163500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20230713 | 163400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20230713 | 163300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20230713 | 163200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20230713 | 163100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20230713 | 163000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20230713 | 162900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20230713 | 162800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20230713 | 162700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20230713 | 162600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20230713 | 162500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20230713 | 162400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20230713 | 162300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20230713 | 162200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20230713 | 162100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20230713 | 162000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20230713 | 161900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20230713 | 161800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20230713 | 161700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20230713 | 161600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 183 | 20230713 | 161500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20230713 | 161400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20230713 | 161300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20230713 | 161200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20230713 | 161100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20230713 | 161000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20230713 | 160900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20230713 | 160800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20230713 | 160700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20230713 | 160600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20230713 | 160500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20230713 | 160400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20230713 | 160300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20230713 | 160200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20230713 | 160100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20230713 | 160000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20230713 | 155900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20230713 | 155800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20230713 | 155700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20230713 | 155600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20230713 | 155500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20230713 | 155400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20230713 | 155300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20230713 | 155200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20230713 | 155100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20230713 | 155000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20230713 | 154900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20230713 | 154800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20230713 | 154700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20230713 | 154600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 213 | 20230713 | 154500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20230713 | 154400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20230713 | 154300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20230713 | 154200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20230713 | 154100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20230713 | 154000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20230713 | 153900 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20230713 | 153800 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20230713 | 153700 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20230713 | 153600 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20230713 | 153500 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20230713 | 153400 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20230713 | 153300 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20230713 | 153200 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20230713 | 153100 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20230713 | 153000 | 2543425235 | 4420 | 4420 | 4420 | 4420 | 8752 |
| 229 | 20230713 | 152900 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20230713 | 152800 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20230713 | 152700 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20230713 | 152600 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20230713 | 152500 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20230713 | 152400 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20230713 | 152300 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20230713 | 152200 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20230713 | 152100 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20230713 | 152000 | 2504741395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20230713 | 151900 | 2504741395 | 4435 | 4435 | 4440 | 4425 | 2761 |
| 240 | 20230713 | 151800 | 2492516740 | 4435 | 4425 | 4435 | 4425 | 2234 |
| 241 | 20230713 | 151700 | 2482619180 | 4430 | 4435 | 4435 | 4430 | 1008 |
| 242 | 20230713 | 151600 | 2478151745 | 4435 | 4435 | 4435 | 4435 | 528 |
| 243 | 20230713 | 151500 | 2475810065 | 4435 | 4435 | 4435 | 4430 | 1255 |
| 244 | 20230713 | 151400 | 2470249140 | 4435 | 4435 | 4435 | 4435 | 1 |
| 245 | 20230713 | 151300 | 2470244705 | 4435 | 4430 | 4435 | 4425 | 4565 |
| 246 | 20230713 | 151200 | 2450037050 | 4430 | 4430 | 4430 | 4430 | 2042 |
| 247 | 20230713 | 151100 | 2440990990 | 4430 | 4430 | 4430 | 4430 | 9 |
| 248 | 20230713 | 151000 | 2440951120 | 4425 | 4420 | 4425 | 4420 | 996 |
| 249 | 20230713 | 150900 | 2436543835 | 4425 | 4425 | 4425 | 4420 | 116 |
| 250 | 20230713 | 150800 | 2436031035 | 4425 | 4425 | 4425 | 4425 | 151 |
| 251 | 20230713 | 150700 | 2435362860 | 4425 | 4425 | 4425 | 4425 | 437 |
| 252 | 20230713 | 150600 | 2433429135 | 4430 | 4430 | 4430 | 4430 | 11 |
| 253 | 20230713 | 150500 | 2433380405 | 4430 | 4420 | 4430 | 4420 | 646 |
| 254 | 20230713 | 150400 | 2430521935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 255 | 20230713 | 150300 | 2430521935 | 4420 | 4420 | 4420 | 4420 | 198 |
| 256 | 20230713 | 150200 | 2429646775 | 4425 | 4420 | 4425 | 4420 | 336 |
| 257 | 20230713 | 150100 | 2428161650 | 4420 | 4420 | 4425 | 4420 | 852 |
| 258 | 20230713 | 150000 | 2424395710 | 4420 | 4425 | 4425 | 4420 | 103 |
| 259 | 20230713 | 145900 | 2423940345 | 4425 | 4430 | 4430 | 4420 | 98 |
| 260 | 20230713 | 145800 | 2423506970 | 4415 | 4415 | 4430 | 4415 | 103 |
| 261 | 20230713 | 145700 | 2423052210 | 4415 | 4425 | 4425 | 4415 | 3879 |
| 262 | 20230713 | 145600 | 2405907115 | 4425 | 4425 | 4425 | 4420 | 1401 |
| 263 | 20230713 | 145500 | 2399709690 | 4430 | 4430 | 4430 | 4430 | 1305 |
| 264 | 20230713 | 145400 | 2393928540 | 4430 | 4430 | 4430 | 4430 | 2 |
| 265 | 20230713 | 145300 | 2393919680 | 4430 | 4415 | 4430 | 4415 | 211 |
| 266 | 20230713 | 145200 | 2392987000 | 4410 | 4420 | 4420 | 4410 | 8424 |
| 267 | 20230713 | 145100 | 2355789265 | 4420 | 4435 | 4435 | 4420 | 11895 |
| 268 | 20230713 | 145000 | 2303160280 | 4435 | 4435 | 4435 | 4435 | 100 |
| 269 | 20230713 | 144900 | 2302716780 | 4435 | 4430 | 4435 | 4430 | 995 |
| 270 | 20230713 | 144800 | 2298304470 | 4430 | 4430 | 4430 | 4430 | 102 |
| 271 | 20230713 | 144700 | 2297852610 | 4430 | 4430 | 4430 | 4430 | 2 |
| 272 | 20230713 | 144600 | 2297843750 | 4430 | 4430 | 4430 | 4430 | 734 |
| 273 | 20230713 | 144500 | 2294592130 | 4430 | 4430 | 4430 | 4430 | 3255 |
| 274 | 20230713 | 144400 | 2280172480 | 4435 | 4435 | 4435 | 4435 | 101 |
| 275 | 20230713 | 144300 | 2279724545 | 4435 | 4435 | 4435 | 4435 | 639 |
| 276 | 20230713 | 144200 | 2276890580 | 4435 | 4440 | 4440 | 4435 | 440 |
| 277 | 20230713 | 144100 | 2274937680 | 4440 | 4440 | 4440 | 4440 | 494 |
| 278 | 20230713 | 144000 | 2272744320 | 4440 | 4440 | 4440 | 4440 | 0 |
| 279 | 20230713 | 143900 | 2272744320 | 4440 | 4445 | 4445 | 4440 | 86 |
| 280 | 20230713 | 143800 | 2272362470 | 4445 | 4445 | 4445 | 4445 | 7 |
| 281 | 20230713 | 143700 | 2272331355 | 4440 | 4440 | 4440 | 4440 | 127 |
| 282 | 20230713 | 143600 | 2271767475 | 4440 | 4440 | 4440 | 4440 | 545 |
| 283 | 20230713 | 143500 | 2269347675 | 4440 | 4440 | 4440 | 4440 | 32 |
| 284 | 20230713 | 143400 | 2269205595 | 4440 | 4440 | 4440 | 4430 | 10926 |
| 285 | 20230713 | 143300 | 2220753325 | 4440 | 4440 | 4440 | 4440 | 829 |
| 286 | 20230713 | 143200 | 2217072565 | 4445 | 4445 | 4445 | 4445 | 203 |
| 287 | 20230713 | 143100 | 2216170230 | 4445 | 4445 | 4445 | 4440 | 73 |
| 288 | 20230713 | 143000 | 2215845750 | 4440 | 4445 | 4445 | 4440 | 439 |
| 289 | 20230713 | 142900 | 2213896580 | 4445 | 4440 | 4445 | 4440 | 255 |
| 290 | 20230713 | 142800 | 2212763355 | 4440 | 4435 | 4440 | 4435 | 1218 |
| 291 | 20230713 | 142700 | 2207360925 | 4440 | 4440 | 4440 | 4440 | 54 |
| 292 | 20230713 | 142600 | 2207121165 | 4440 | 4440 | 4440 | 4440 | 1035 |
| 293 | 20230713 | 142500 | 2202525765 | 4440 | 4440 | 4440 | 4440 | 991 |
| 294 | 20230713 | 142400 | 2198125725 | 4440 | 4440 | 4440 | 4440 | 20 |
| 295 | 20230713 | 142300 | 2198036925 | 4435 | 4440 | 4445 | 4435 | 352 |
| 296 | 20230713 | 142200 | 2196474490 | 4440 | 4440 | 4440 | 4440 | 423 |
| 297 | 20230713 | 142100 | 2194596370 | 4440 | 4440 | 4440 | 4440 | 14 |
| 298 | 20230713 | 142000 | 2194534210 | 4440 | 4440 | 4440 | 4440 | 209 |
| 299 | 20230713 | 141900 | 2193606250 | 4440 | 4445 | 4445 | 4440 | 6735 |
| 300 | 20230713 | 141800 | 2163692850 | 4445 | 4445 | 4445 | 4445 | 1543 |
| 301 | 20230713 | 141700 | 2156834215 | 4445 | 4450 | 4450 | 4445 | 402 |
| 302 | 20230713 | 141600 | 2155047315 | 4445 | 4445 | 4445 | 4445 | 3 |
| 303 | 20230713 | 141500 | 2155033980 | 4445 | 4445 | 4445 | 4445 | 1459 |
| 304 | 20230713 | 141400 | 2148548725 | 4450 | 4450 | 4450 | 4450 | 13 |
| 305 | 20230713 | 141300 | 2148490875 | 4450 | 4450 | 4450 | 4450 | 1475 |
| 306 | 20230713 | 141200 | 2141927125 | 4450 | 4450 | 4450 | 4450 | 16 |
| 307 | 20230713 | 141100 | 2141855925 | 4450 | 4450 | 4450 | 4445 | 130 |
| 308 | 20230713 | 141000 | 2141277540 | 4450 | 4450 | 4450 | 4440 | 1951 |
| 309 | 20230713 | 140900 | 2132613120 | 4450 | 4450 | 4450 | 4445 | 3204 |
| 310 | 20230713 | 140800 | 2118369300 | 4450 | 4450 | 4450 | 4445 | 658 |
| 311 | 20230713 | 140700 | 2115441205 | 4450 | 4450 | 4455 | 4450 | 536 |
| 312 | 20230713 | 140600 | 2113055825 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 313 | 20230713 | 140500 | 2108605825 | 4455 | 4450 | 4455 | 4450 | 31 |
| 314 | 20230713 | 140400 | 2108467725 | 4455 | 4455 | 4455 | 4455 | 200 |
| 315 | 20230713 | 140300 | 2107576725 | 4455 | 4455 | 4455 | 4455 | 12 |
| 316 | 20230713 | 140200 | 2107523265 | 4455 | 4455 | 4455 | 4455 | 35 |
| 317 | 20230713 | 140100 | 2107367340 | 4455 | 4450 | 4455 | 4450 | 234 |
| 318 | 20230713 | 140000 | 2106326035 | 4450 | 4450 | 4455 | 4450 | 564 |
| 319 | 20230713 | 135900 | 2103815980 | 4450 | 4445 | 4450 | 4445 | 827 |
| 320 | 20230713 | 135800 | 2100138345 | 4445 | 4445 | 4445 | 4445 | 102 |
| 321 | 20230713 | 135700 | 2099684955 | 4445 | 4445 | 4450 | 4445 | 1577 |
| 322 | 20230713 | 135600 | 2092669190 | 4450 | 4445 | 4450 | 4440 | 1034 |
| 323 | 20230713 | 135500 | 2088074035 | 4445 | 4450 | 4450 | 4445 | 253 |
| 324 | 20230713 | 135400 | 2086948195 | 4450 | 4445 | 4450 | 4445 | 159 |
| 325 | 20230713 | 135300 | 2086241430 | 4445 | 4445 | 4445 | 4445 | 261 |
| 326 | 20230713 | 135200 | 2085081285 | 4445 | 4445 | 4445 | 4445 | 22 |
| 327 | 20230713 | 135100 | 2084983495 | 4445 | 4455 | 4455 | 4445 | 1592 |
| 328 | 20230713 | 135000 | 2077895690 | 4455 | 4455 | 4455 | 4450 | 46 |
| 329 | 20230713 | 134900 | 2077690860 | 4455 | 4440 | 4455 | 4440 | 1368 |
| 330 | 20230713 | 134800 | 2071605570 | 4445 | 4450 | 4450 | 4445 | 766 |
| 331 | 20230713 | 134700 | 2068199500 | 4450 | 4450 | 4450 | 4450 | 599 |
| 332 | 20230713 | 134600 | 2065533950 | 4450 | 4455 | 4455 | 4450 | 218 |
| 333 | 20230713 | 134500 | 2064563775 | 4455 | 4455 | 4455 | 4450 | 592 |
| 334 | 20230713 | 134400 | 2061928635 | 4455 | 4455 | 4455 | 4455 | 12 |
| 335 | 20230713 | 134300 | 2061875175 | 4455 | 4450 | 4455 | 4450 | 120 |
| 336 | 20230713 | 134200 | 2061341115 | 4450 | 4450 | 4455 | 4450 | 520 |
| 337 | 20230713 | 134100 | 2059027065 | 4455 | 4455 | 4460 | 4450 | 116 |
| 338 | 20230713 | 134000 | 2058510305 | 4455 | 4455 | 4455 | 4450 | 23 |
| 339 | 20230713 | 133900 | 2058407845 | 4455 | 4455 | 4455 | 4455 | 319 |
| 340 | 20230713 | 133800 | 2056986700 | 4450 | 4455 | 4455 | 4450 | 14 |
| 341 | 20230713 | 133700 | 2056924395 | 4450 | 4450 | 4450 | 4450 | 137 |
| 342 | 20230713 | 133600 | 2056314745 | 4445 | 4450 | 4450 | 4445 | 310 |
| 343 | 20230713 | 133500 | 2054936745 | 4450 | 4450 | 4450 | 4450 | 2 |
| 344 | 20230713 | 133400 | 2054927845 | 4445 | 4440 | 4445 | 4440 | 838 |
| 345 | 20230713 | 133300 | 2051206160 | 4440 | 4445 | 4445 | 4440 | 33 |
| 346 | 20230713 | 133200 | 2051059490 | 4445 | 4445 | 4445 | 4445 | 113 |
| 347 | 20230713 | 133100 | 2050557205 | 4445 | 4445 | 4445 | 4440 | 2167 |
| 348 | 20230713 | 133000 | 2040935695 | 4450 | 4450 | 4450 | 4450 | 810 |
| 349 | 20230713 | 132900 | 2037331195 | 4435 | 4440 | 4440 | 4435 | 3015 |
| 350 | 20230713 | 132800 | 2023955810 | 4440 | 4445 | 4445 | 4440 | 4468 |
| 351 | 20230713 | 132700 | 2004117840 | 4440 | 4445 | 4445 | 4440 | 472 |
| 352 | 20230713 | 132600 | 2002022110 | 4445 | 4450 | 4450 | 4445 | 6292 |
| 353 | 20230713 | 132500 | 1974038735 | 4450 | 4450 | 4450 | 4450 | 32 |
| 354 | 20230713 | 132400 | 1973896335 | 4455 | 4450 | 4460 | 4450 | 2737 |
| 355 | 20230713 | 132300 | 1961714035 | 4460 | 4455 | 4460 | 4455 | 1118 |
| 356 | 20230713 | 132200 | 1956733340 | 4455 | 4455 | 4455 | 4455 | 716 |
| 357 | 20230713 | 132100 | 1953543560 | 4455 | 4455 | 4455 | 4450 | 236 |
| 358 | 20230713 | 132000 | 1952492185 | 4450 | 4455 | 4460 | 4450 | 570 |
| 359 | 20230713 | 131900 | 1949952960 | 4455 | 4460 | 4460 | 4455 | 2091 |
| 360 | 20230713 | 131800 | 1940637430 | 4460 | 4460 | 4460 | 4455 | 107 |
| 361 | 20230713 | 131700 | 1940160280 | 4460 | 4460 | 4460 | 4455 | 494 |
| 362 | 20230713 | 131600 | 1937958215 | 4460 | 4460 | 4465 | 4460 | 773 |
| 363 | 20230713 | 131500 | 1934510520 | 4465 | 4460 | 4465 | 4460 | 1256 |
| 364 | 20230713 | 131400 | 1928908545 | 4460 | 4465 | 4470 | 4460 | 2683 |
| 365 | 20230713 | 131300 | 1916929040 | 4465 | 4465 | 4465 | 4465 | 203 |
| 366 | 20230713 | 131200 | 1916022645 | 4470 | 4470 | 4470 | 4470 | 2 |
| 367 | 20230713 | 131100 | 1916013705 | 4465 | 4470 | 4470 | 4465 | 2267 |
| 368 | 20230713 | 131000 | 1905880365 | 4470 | 4470 | 4475 | 4470 | 1181 |
| 369 | 20230713 | 130900 | 1900601255 | 4475 | 4475 | 4475 | 4475 | 10 |
| 370 | 20230713 | 130800 | 1900556505 | 4475 | 4475 | 4475 | 4475 | 47 |
| 371 | 20230713 | 130700 | 1900346180 | 4475 | 4475 | 4475 | 4470 | 432 |
| 372 | 20230713 | 130600 | 1898413985 | 4475 | 4480 | 4480 | 4475 | 225 |
| 373 | 20230713 | 130500 | 1897405990 | 4475 | 4475 | 4475 | 4475 | 40 |
| 374 | 20230713 | 130400 | 1897226990 | 4480 | 4480 | 4480 | 4480 | 0 |
| 375 | 20230713 | 130300 | 1897226990 | 4480 | 4480 | 4480 | 4480 | 0 |
| 376 | 20230713 | 130200 | 1897226990 | 4480 | 4480 | 4480 | 4480 | 15 |
| 377 | 20230713 | 130100 | 1897159790 | 4480 | 4480 | 4480 | 4480 | 1 |
| 378 | 20230713 | 130000 | 1897155310 | 4475 | 4470 | 4475 | 4470 | 576 |
| 379 | 20230713 | 125900 | 1894577805 | 4470 | 4470 | 4470 | 4470 | 1165 |
| 380 | 20230713 | 125800 | 1889370255 | 4480 | 4480 | 4480 | 4480 | 52 |
| 381 | 20230713 | 125700 | 1889137295 | 4480 | 4480 | 4480 | 4480 | 2 |
| 382 | 20230713 | 125600 | 1889128335 | 4470 | 4475 | 4475 | 4470 | 1356 |
| 383 | 20230713 | 125500 | 1883061965 | 4475 | 4475 | 4475 | 4475 | 123 |
| 384 | 20230713 | 125400 | 1882511540 | 4470 | 4475 | 4475 | 4470 | 178 |
| 385 | 20230713 | 125300 | 1881715820 | 4475 | 4475 | 4475 | 4475 | 281 |
| 386 | 20230713 | 125200 | 1880458345 | 4475 | 4475 | 4475 | 4475 | 424 |
| 387 | 20230713 | 125100 | 1878560945 | 4475 | 4475 | 4475 | 4475 | 730 |
| 388 | 20230713 | 125000 | 1875294195 | 4475 | 4475 | 4475 | 4475 | 1 |
| 389 | 20230713 | 124900 | 1875289720 | 4475 | 4475 | 4480 | 4475 | 186 |
| 390 | 20230713 | 124800 | 1874457365 | 4475 | 4480 | 4480 | 4475 | 102 |
| 391 | 20230713 | 124700 | 1874000410 | 4475 | 4475 | 4475 | 4475 | 546 |
| 392 | 20230713 | 124600 | 1871557060 | 4475 | 4480 | 4480 | 4475 | 1353 |
| 393 | 20230713 | 124500 | 1865502335 | 4475 | 4475 | 4475 | 4475 | 14 |
| 394 | 20230713 | 124400 | 1865439685 | 4480 | 4475 | 4480 | 4475 | 415 |
| 395 | 20230713 | 124300 | 1863582485 | 4480 | 4480 | 4480 | 4480 | 1595 |
| 396 | 20230713 | 124200 | 1856436885 | 4485 | 4485 | 4485 | 4485 | 56 |
| 397 | 20230713 | 124100 | 1856185725 | 4485 | 4480 | 4485 | 4480 | 90 |
| 398 | 20230713 | 124000 | 1855782080 | 4480 | 4485 | 4485 | 4480 | 16 |
| 399 | 20230713 | 123900 | 1855710355 | 4485 | 4485 | 4485 | 4485 | 59 |
| 400 | 20230713 | 123800 | 1855445740 | 4485 | 4485 | 4485 | 4485 | 301 |
| 401 | 20230713 | 123700 | 1854095755 | 4485 | 4490 | 4490 | 4485 | 148 |
| 402 | 20230713 | 123600 | 1853431465 | 4490 | 4490 | 4490 | 4490 | 194 |
| 403 | 20230713 | 123500 | 1852560405 | 4490 | 4490 | 4490 | 4490 | 944 |
| 404 | 20230713 | 123400 | 1848321845 | 4490 | 4495 | 4495 | 4490 | 15 |
| 405 | 20230713 | 123300 | 1848254425 | 4490 | 4490 | 4490 | 4490 | 455 |
| 406 | 20230713 | 123200 | 1846211475 | 4490 | 4485 | 4490 | 4485 | 350 |
| 407 | 20230713 | 123100 | 1844640225 | 4490 | 4490 | 4490 | 4490 | 15 |
| 408 | 20230713 | 123000 | 1844572875 | 4490 | 4485 | 4490 | 4485 | 285 |
| 409 | 20230713 | 122900 | 1843294595 | 4490 | 4490 | 4490 | 4490 | 556 |
| 410 | 20230713 | 122800 | 1840798155 | 4490 | 4490 | 4490 | 4490 | 10 |
| 411 | 20230713 | 122700 | 1840753255 | 4490 | 4490 | 4490 | 4485 | 100 |
| 412 | 20230713 | 122600 | 1840304480 | 4490 | 4490 | 4490 | 4490 | 12 |
| 413 | 20230713 | 122500 | 1840250600 | 4490 | 4485 | 4490 | 4485 | 15 |
| 414 | 20230713 | 122400 | 1840183295 | 4485 | 4485 | 4485 | 4485 | 227 |
| 415 | 20230713 | 122300 | 1839165200 | 4485 | 4485 | 4490 | 4485 | 985 |
| 416 | 20230713 | 122200 | 1834746275 | 4485 | 4485 | 4500 | 4485 | 517 |
| 417 | 20230713 | 122100 | 1832427470 | 4485 | 4480 | 4500 | 4480 | 5971 |
| 418 | 20230713 | 122000 | 1805602585 | 4480 | 4475 | 4480 | 4475 | 27 |
| 419 | 20230713 | 121900 | 1805481630 | 4480 | 4480 | 4480 | 4480 | 114 |
| 420 | 20230713 | 121800 | 1804970910 | 4475 | 4475 | 4475 | 4475 | 200 |
| 421 | 20230713 | 121700 | 1804075910 | 4470 | 4470 | 4475 | 4470 | 1031 |
| 422 | 20230713 | 121600 | 1799467240 | 4475 | 4475 | 4475 | 4470 | 1065 |
| 423 | 20230713 | 121500 | 1794701425 | 4475 | 4475 | 4475 | 4475 | 0 |
| 424 | 20230713 | 121400 | 1794701425 | 4475 | 4475 | 4475 | 4475 | 83 |
| 425 | 20230713 | 121300 | 1794330000 | 4475 | 4475 | 4475 | 4475 | 171 |
| 426 | 20230713 | 121200 | 1793564775 | 4475 | 4475 | 4475 | 4475 | 1280 |
| 427 | 20230713 | 121100 | 1787836775 | 4475 | 4475 | 4475 | 4475 | 270 |
| 428 | 20230713 | 121000 | 1786628525 | 4475 | 4485 | 4485 | 4475 | 1614 |
| 429 | 20230713 | 120900 | 1779402735 | 4480 | 4480 | 4480 | 4480 | 208 |
| 430 | 20230713 | 120800 | 1778470895 | 4480 | 4480 | 4480 | 4480 | 155 |
| 431 | 20230713 | 120700 | 1777776495 | 4480 | 4480 | 4480 | 4480 | 0 |
| 432 | 20230713 | 120600 | 1777776495 | 4480 | 4480 | 4480 | 4480 | 272 |
| 433 | 20230713 | 120500 | 1776557935 | 4480 | 4480 | 4495 | 4475 | 3012 |
| 434 | 20230713 | 120400 | 1763045040 | 4475 | 4475 | 4475 | 4475 | 6 |
| 435 | 20230713 | 120300 | 1763018190 | 4480 | 4475 | 4480 | 4475 | 88 |
| 436 | 20230713 | 120200 | 1762624165 | 4475 | 4480 | 4480 | 4465 | 375 |
| 437 | 20230713 | 120100 | 1760946135 | 4475 | 4480 | 4480 | 4475 | 102 |
| 438 | 20230713 | 120000 | 1760489185 | 4480 | 4480 | 4480 | 4480 | 1401 |
| 439 | 20230713 | 115900 | 1754212705 | 4480 | 4475 | 4480 | 4475 | 1460 |
| 440 | 20230713 | 115800 | 1747673640 | 4475 | 4465 | 4475 | 4465 | 165 |
| 441 | 20230713 | 115700 | 1746936755 | 4475 | 4475 | 4475 | 4475 | 120 |
| 442 | 20230713 | 115600 | 1746399755 | 4475 | 4465 | 4475 | 4465 | 4100 |
| 443 | 20230713 | 115500 | 1728069560 | 4460 | 4460 | 4460 | 4460 | 21 |
| 444 | 20230713 | 115400 | 1727975900 | 4465 | 4465 | 4465 | 4465 | 21 |
| 445 | 20230713 | 115300 | 1727882135 | 4465 | 4465 | 4465 | 4465 | 332 |
| 446 | 20230713 | 115200 | 1726399755 | 4460 | 4460 | 4460 | 4460 | 240 |
| 447 | 20230713 | 115100 | 1725329355 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 448 | 20230713 | 115000 | 1720869355 | 4465 | 4465 | 4465 | 4465 | 10 |
| 449 | 20230713 | 114900 | 1720824705 | 4460 | 4460 | 4460 | 4460 | 221 |
| 450 | 20230713 | 114800 | 1719839045 | 4460 | 4465 | 4465 | 4460 | 172 |
| 451 | 20230713 | 114700 | 1719071810 | 4465 | 4465 | 4465 | 4465 | 366 |
| 452 | 20230713 | 114600 | 1717437620 | 4465 | 4465 | 4465 | 4465 | 600 |
| 453 | 20230713 | 114500 | 1714758620 | 4465 | 4465 | 4465 | 4465 | 161 |
| 454 | 20230713 | 114400 | 1714039755 | 4460 | 4460 | 4460 | 4460 | 0 |
| 455 | 20230713 | 114300 | 1714039755 | 4460 | 4455 | 4470 | 4455 | 283 |
| 456 | 20230713 | 114200 | 1712776625 | 4455 | 4455 | 4460 | 4450 | 1239 |
| 457 | 20230713 | 114100 | 1707254320 | 4455 | 4450 | 4455 | 4450 | 446 |
| 458 | 20230713 | 114000 | 1705269390 | 4450 | 4455 | 4455 | 4450 | 1373 |
| 459 | 20230713 | 113900 | 1699152975 | 4450 | 4450 | 4455 | 4450 | 1008 |
| 460 | 20230713 | 113800 | 1694666375 | 4450 | 4450 | 4450 | 4450 | 337 |
| 461 | 20230713 | 113700 | 1693166725 | 4450 | 4455 | 4455 | 4450 | 4046 |
| 462 | 20230713 | 113600 | 1675156355 | 4455 | 4455 | 4455 | 4455 | 196 |
| 463 | 20230713 | 113500 | 1674283175 | 4455 | 4455 | 4455 | 4455 | 30 |
| 464 | 20230713 | 113400 | 1674149525 | 4460 | 4460 | 4460 | 4460 | 5 |
| 465 | 20230713 | 113300 | 1674127225 | 4460 | 4460 | 4460 | 4460 | 138 |
| 466 | 20230713 | 113200 | 1673511745 | 4455 | 4455 | 4455 | 4455 | 2 |
| 467 | 20230713 | 113100 | 1673502835 | 4450 | 4460 | 4460 | 4450 | 1063 |
| 468 | 20230713 | 113000 | 1668767010 | 4465 | 4460 | 4465 | 4460 | 765 |
| 469 | 20230713 | 112900 | 1665355060 | 4465 | 4465 | 4465 | 4465 | 0 |
| 470 | 20230713 | 112800 | 1665355060 | 4465 | 4465 | 4470 | 4465 | 268 |
| 471 | 20230713 | 112700 | 1664158435 | 4465 | 4465 | 4465 | 4465 | 263 |
| 472 | 20230713 | 112600 | 1662984140 | 4465 | 4465 | 4465 | 4465 | 2350 |
| 473 | 20230713 | 112500 | 1652491390 | 4465 | 4460 | 4465 | 4460 | 119 |
| 474 | 20230713 | 112400 | 1651960390 | 4465 | 4460 | 4465 | 4460 | 300 |
| 475 | 20230713 | 112300 | 1650621890 | 4460 | 4460 | 4460 | 4460 | 0 |
| 476 | 20230713 | 112200 | 1650621890 | 4460 | 4460 | 4465 | 4460 | 422 |
| 477 | 20230713 | 112100 | 1648739600 | 4460 | 4465 | 4465 | 4460 | 1101 |
| 478 | 20230713 | 112000 | 1643828620 | 4460 | 4460 | 4460 | 4460 | 141 |
| 479 | 20230713 | 111900 | 1643199760 | 4460 | 4460 | 4460 | 4460 | 0 |
| 480 | 20230713 | 111800 | 1643199760 | 4460 | 4460 | 4460 | 4460 | 1 |
| 481 | 20230713 | 111700 | 1643195300 | 4465 | 4460 | 4465 | 4460 | 52 |
| 482 | 20230713 | 111600 | 1642963375 | 4465 | 4465 | 4465 | 4465 | 3 |
| 483 | 20230713 | 111500 | 1642949980 | 4465 | 4460 | 4465 | 4460 | 2 |
| 484 | 20230713 | 111400 | 1642941055 | 4460 | 4460 | 4460 | 4460 | 465 |
| 485 | 20230713 | 111300 | 1640867155 | 4460 | 4460 | 4460 | 4460 | 0 |
| 486 | 20230713 | 111200 | 1640867155 | 4460 | 4460 | 4460 | 4460 | 4 |
| 487 | 20230713 | 111100 | 1640849315 | 4460 | 4455 | 4460 | 4455 | 1196 |
| 488 | 20230713 | 111000 | 1635518365 | 4455 | 4455 | 4455 | 4455 | 635 |
| 489 | 20230713 | 110900 | 1632689440 | 4455 | 4455 | 4455 | 4455 | 215 |
| 490 | 20230713 | 110800 | 1631731615 | 4450 | 4450 | 4450 | 4450 | 539 |
| 491 | 20230713 | 110700 | 1629333065 | 4450 | 4460 | 4460 | 4450 | 455 |
| 492 | 20230713 | 110600 | 1627306925 | 4460 | 4460 | 4460 | 4460 | 12 |
| 493 | 20230713 | 110500 | 1627253405 | 4465 | 4465 | 4465 | 4465 | 4 |
| 494 | 20230713 | 110400 | 1627235545 | 4460 | 4460 | 4460 | 4460 | 1018 |
| 495 | 20230713 | 110300 | 1622695265 | 4460 | 4455 | 4460 | 4455 | 352 |
| 496 | 20230713 | 110200 | 1621126550 | 4450 | 4450 | 4450 | 4450 | 0 |
| 497 | 20230713 | 110100 | 1621126550 | 4450 | 4450 | 4450 | 4450 | 0 |
| 498 | 20230713 | 110000 | 1621126550 | 4450 | 4455 | 4455 | 4450 | 204 |
| 499 | 20230713 | 105900 | 1620217735 | 4455 | 4455 | 4455 | 4455 | 472 |
| 500 | 20230713 | 105800 | 1618114975 | 4455 | 4455 | 4455 | 4455 | 191 |
| 501 | 20230713 | 105700 | 1617264070 | 4450 | 4450 | 4450 | 4450 | 100 |
| 502 | 20230713 | 105600 | 1616819070 | 4450 | 4465 | 4465 | 4450 | 1900 |
| 503 | 20230713 | 105500 | 1608351790 | 4465 | 4470 | 4470 | 4465 | 939 |
| 504 | 20230713 | 105400 | 1604159145 | 4465 | 4465 | 4465 | 4465 | 82 |
| 505 | 20230713 | 105300 | 1603793015 | 4460 | 4460 | 4460 | 4460 | 495 |
| 506 | 20230713 | 105200 | 1601585315 | 4460 | 4460 | 4460 | 4460 | 112 |
| 507 | 20230713 | 105100 | 1601085795 | 4460 | 4465 | 4470 | 4460 | 582 |
| 508 | 20230713 | 105000 | 1598488610 | 4465 | 4465 | 4465 | 4465 | 866 |
| 509 | 20230713 | 104900 | 1594621920 | 4465 | 4455 | 4465 | 4455 | 296 |
| 510 | 20230713 | 104800 | 1593301680 | 4455 | 4455 | 4465 | 4455 | 247 |
| 511 | 20230713 | 104700 | 1592201275 | 4465 | 4465 | 4465 | 4465 | 1 |
| 512 | 20230713 | 104600 | 1592196810 | 4465 | 4460 | 4465 | 4450 | 2433 |
| 513 | 20230713 | 104500 | 1581365360 | 4450 | 4455 | 4470 | 4450 | 1006 |
| 514 | 20230713 | 104400 | 1576888020 | 4450 | 4450 | 4450 | 4450 | 0 |
| 515 | 20230713 | 104300 | 1576888020 | 4450 | 4450 | 4450 | 4450 | 0 |
| 516 | 20230713 | 104200 | 1576888020 | 4450 | 4465 | 4470 | 4450 | 328 |
| 517 | 20230713 | 104100 | 1575427100 | 4465 | 4470 | 4470 | 4465 | 252 |
| 518 | 20230713 | 104000 | 1574300670 | 4470 | 4475 | 4480 | 4440 | 461 |
| 519 | 20230713 | 103900 | 1572238005 | 4440 | 4450 | 4480 | 4440 | 2144 |
| 520 | 20230713 | 103800 | 1562679255 | 4450 | 4450 | 4450 | 4450 | 1129 |
| 521 | 20230713 | 103700 | 1557655205 | 4450 | 4450 | 4450 | 4450 | 507 |
| 522 | 20230713 | 103600 | 1555399055 | 4450 | 4450 | 4455 | 4450 | 231 |
| 523 | 20230713 | 103500 | 1554371085 | 4450 | 4455 | 4455 | 4450 | 156 |
| 524 | 20230713 | 103400 | 1553676630 | 4455 | 4450 | 4455 | 4450 | 80 |
| 525 | 20230713 | 103300 | 1553320585 | 4450 | 4450 | 4450 | 4450 | 850 |
| 526 | 20230713 | 103200 | 1549538085 | 4450 | 4440 | 4450 | 4440 | 2 |
| 527 | 20230713 | 103100 | 1549529195 | 4435 | 4440 | 4440 | 4435 | 1180 |
| 528 | 20230713 | 103000 | 1544291400 | 4435 | 4440 | 4440 | 4435 | 3379 |
| 529 | 20230713 | 102900 | 1529288740 | 4435 | 4435 | 4440 | 4435 | 2368 |
| 530 | 20230713 | 102800 | 1518781000 | 4440 | 4440 | 4440 | 4440 | 243 |
| 531 | 20230713 | 102700 | 1517702080 | 4440 | 4440 | 4440 | 4440 | 1393 |
| 532 | 20230713 | 102600 | 1511517160 | 4440 | 4440 | 4440 | 4440 | 3459 |
| 533 | 20230713 | 102500 | 1496159200 | 4440 | 4440 | 4440 | 4435 | 18841 |
| 534 | 20230713 | 102400 | 1412518170 | 4440 | 4455 | 4455 | 4440 | 16878 |
| 535 | 20230713 | 102300 | 1337508915 | 4455 | 4460 | 4460 | 4455 | 905 |
| 536 | 20230713 | 102200 | 1333476840 | 4460 | 4460 | 4460 | 4460 | 339 |
| 537 | 20230713 | 102100 | 1331964900 | 4460 | 4460 | 4460 | 4460 | 778 |
| 538 | 20230713 | 102000 | 1328495020 | 4470 | 4460 | 4470 | 4460 | 3962 |
| 539 | 20230713 | 101900 | 1310821275 | 4465 | 4465 | 4465 | 4465 | 65 |
| 540 | 20230713 | 101800 | 1310531050 | 4465 | 4465 | 4470 | 4465 | 351 |
| 541 | 20230713 | 101700 | 1308963830 | 4465 | 4465 | 4465 | 4465 | 16 |
| 542 | 20230713 | 101600 | 1308892390 | 4470 | 4470 | 4470 | 4465 | 126 |
| 543 | 20230713 | 101500 | 1308329690 | 4465 | 4465 | 4465 | 4465 | 38 |
| 544 | 20230713 | 101400 | 1308160020 | 4465 | 4460 | 4465 | 4460 | 826 |
| 545 | 20230713 | 101300 | 1304472080 | 4460 | 4465 | 4465 | 4460 | 1024 |
| 546 | 20230713 | 101200 | 1299904890 | 4465 | 4465 | 4465 | 4460 | 1205 |
| 547 | 20230713 | 101100 | 1294530580 | 4465 | 4460 | 4465 | 4460 | 209 |
| 548 | 20230713 | 101000 | 1293598190 | 4465 | 4460 | 4465 | 4460 | 1033 |
| 549 | 20230713 | 100900 | 1288990480 | 4460 | 4465 | 4465 | 4460 | 303 |
| 550 | 20230713 | 100800 | 1287638985 | 4460 | 4460 | 4465 | 4455 | 3746 |
| 551 | 20230713 | 100700 | 1270932710 | 4455 | 4450 | 4465 | 4450 | 2337 |
| 552 | 20230713 | 100600 | 1260528175 | 4450 | 4470 | 4470 | 4450 | 8220 |
| 553 | 20230713 | 100500 | 1223878125 | 4470 | 4470 | 4470 | 4470 | 525 |
| 554 | 20230713 | 100400 | 1221531375 | 4470 | 4470 | 4470 | 4470 | 473 |
| 555 | 20230713 | 100300 | 1219417065 | 4470 | 4480 | 4480 | 4470 | 5731 |
| 556 | 20230713 | 100200 | 1193790335 | 4480 | 4480 | 4480 | 4480 | 100 |
| 557 | 20230713 | 100100 | 1193342335 | 4480 | 4475 | 4480 | 4475 | 637 |
| 558 | 20230713 | 100000 | 1190491300 | 4475 | 4480 | 4480 | 4475 | 102 |
| 559 | 20230713 | 095900 | 1190034800 | 4480 | 4475 | 4480 | 4475 | 302 |
| 560 | 20230713 | 095800 | 1188682540 | 4475 | 4475 | 4480 | 4475 | 87 |
| 561 | 20230713 | 095700 | 1188292995 | 4475 | 4475 | 4485 | 4475 | 222 |
| 562 | 20230713 | 095600 | 1187299500 | 4475 | 4475 | 4475 | 4475 | 2873 |
| 563 | 20230713 | 095500 | 1174442825 | 4475 | 4475 | 4475 | 4475 | 384 |
| 564 | 20230713 | 095400 | 1172724425 | 4475 | 4485 | 4485 | 4475 | 2601 |
| 565 | 20230713 | 095300 | 1161080090 | 4485 | 4490 | 4490 | 4485 | 3 |
| 566 | 20230713 | 095200 | 1161066625 | 4475 | 4485 | 4490 | 4475 | 7550 |
| 567 | 20230713 | 095100 | 1127225955 | 4485 | 4485 | 4490 | 4485 | 817 |
| 568 | 20230713 | 095000 | 1123561705 | 4485 | 4490 | 4490 | 4485 | 401 |
| 569 | 20230713 | 094900 | 1121763215 | 4490 | 4490 | 4490 | 4485 | 852 |
| 570 | 20230713 | 094800 | 1117938290 | 4490 | 4485 | 4490 | 4485 | 768 |
| 571 | 20230713 | 094700 | 1114493780 | 4485 | 4490 | 4490 | 4485 | 1974 |
| 572 | 20230713 | 094600 | 1105640220 | 4485 | 4485 | 4490 | 4485 | 424 |
| 573 | 20230713 | 094500 | 1103738510 | 4485 | 4485 | 4495 | 4485 | 676 |
| 574 | 20230713 | 094400 | 1100703975 | 4485 | 4490 | 4490 | 4485 | 737 |
| 575 | 20230713 | 094300 | 1097395210 | 4490 | 4490 | 4490 | 4485 | 709 |
| 576 | 20230713 | 094200 | 1094213485 | 4490 | 4490 | 4490 | 4485 | 1239 |
| 577 | 20230713 | 094100 | 1088650875 | 4490 | 4490 | 4495 | 4490 | 1697 |
| 578 | 20230713 | 094000 | 1081031295 | 4495 | 4500 | 4500 | 4495 | 741 |
| 579 | 20230713 | 093900 | 1077700180 | 4500 | 4490 | 4500 | 4485 | 1622 |
| 580 | 20230713 | 093800 | 1070420640 | 4490 | 4480 | 4490 | 4480 | 685 |
| 581 | 20230713 | 093700 | 1067349680 | 4480 | 4485 | 4485 | 4480 | 1023 |
| 582 | 20230713 | 093600 | 1062764795 | 4485 | 4490 | 4490 | 4485 | 1603 |
| 583 | 20230713 | 093500 | 1055574955 | 4490 | 4500 | 4505 | 4490 | 2174 |
| 584 | 20230713 | 093400 | 1045790530 | 4505 | 4510 | 4510 | 4500 | 11325 |
| 585 | 20230713 | 093300 | 994772875 | 4510 | 4515 | 4515 | 4505 | 7440 |
| 586 | 20230713 | 093200 | 961204370 | 4510 | 4505 | 4515 | 4500 | 6560 |
| 587 | 20230713 | 093100 | 931635450 | 4500 | 4500 | 4505 | 4500 | 2596 |
| 588 | 20230713 | 093000 | 919948445 | 4500 | 4505 | 4510 | 4485 | 7119 |
| 589 | 20230713 | 092900 | 887906780 | 4505 | 4475 | 4510 | 4475 | 4831 |
| 590 | 20230713 | 092800 | 866153405 | 4500 | 4480 | 4500 | 4475 | 8126 |
| 591 | 20230713 | 092700 | 829626505 | 4475 | 4480 | 4480 | 4475 | 88 |
| 592 | 20230713 | 092600 | 829232665 | 4485 | 4485 | 4485 | 4485 | 32 |
| 593 | 20230713 | 092500 | 829089145 | 4485 | 4480 | 4485 | 4470 | 1335 |
| 594 | 20230713 | 092400 | 823110315 | 4485 | 4470 | 4485 | 4470 | 1481 |
| 595 | 20230713 | 092300 | 816487330 | 4470 | 4460 | 4475 | 4460 | 1667 |
| 596 | 20230713 | 092200 | 809037075 | 4470 | 4475 | 4475 | 4460 | 733 |
| 597 | 20230713 | 092100 | 805764135 | 4460 | 4475 | 4480 | 4460 | 2135 |
| 598 | 20230713 | 092000 | 796212960 | 4480 | 4470 | 4480 | 4455 | 5475 |
| 599 | 20230713 | 091900 | 771757000 | 4470 | 4480 | 4480 | 4460 | 6191 |
| 600 | 20230713 | 091800 | 744090555 | 4480 | 4480 | 4495 | 4480 | 973 |
| 601 | 20230713 | 091700 | 739723770 | 4495 | 4480 | 4500 | 4480 | 6054 |
| 602 | 20230713 | 091600 | 712563930 | 4475 | 4460 | 4475 | 4460 | 2406 |
| 603 | 20230713 | 091500 | 701811785 | 4460 | 4475 | 4475 | 4460 | 8057 |
| 604 | 20230713 | 091400 | 665811305 | 4480 | 4475 | 4480 | 4475 | 1228 |
| 605 | 20230713 | 091300 | 660310965 | 4475 | 4480 | 4480 | 4470 | 6648 |
| 606 | 20230713 | 091200 | 630572340 | 4480 | 4480 | 4485 | 4480 | 3109 |
| 607 | 20230713 | 091100 | 616641650 | 4480 | 4475 | 4480 | 4475 | 859 |
| 608 | 20230713 | 091000 | 612796375 | 4475 | 4480 | 4480 | 4475 | 1800 |
| 609 | 20230713 | 090900 | 604736805 | 4475 | 4485 | 4490 | 4470 | 6314 |
| 610 | 20230713 | 090800 | 576459290 | 4485 | 4490 | 4490 | 4475 | 15503 |
| 611 | 20230713 | 090700 | 507038940 | 4490 | 4490 | 4495 | 4490 | 6026 |
| 612 | 20230713 | 090600 | 479975575 | 4495 | 4480 | 4495 | 4475 | 5213 |
| 613 | 20230713 | 090500 | 456593335 | 4480 | 4475 | 4485 | 4465 | 737 |
| 614 | 20230713 | 090400 | 453291850 | 4460 | 4485 | 4495 | 4455 | 9049 |
| 615 | 20230713 | 090300 | 412786915 | 4490 | 4470 | 4490 | 4450 | 10896 |
| 616 | 20230713 | 090200 | 364117555 | 4475 | 4470 | 4485 | 4470 | 16050 |
| 617 | 20230713 | 090100 | 292251155 | 4475 | 4430 | 4475 | 4430 | 11439 |
| 618 | 20230713 | 090000 | 241173215 | 4455 | 4450 | 4455 | 4420 | 50321 |