29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 3 | 20230712 | 185400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20230712 | 185300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20230712 | 185200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20230712 | 185100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20230712 | 185000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20230712 | 184900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20230712 | 184800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20230712 | 184700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20230712 | 184600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20230712 | 184500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20230712 | 184400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20230712 | 184300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20230712 | 184200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20230712 | 184100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20230712 | 184000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20230712 | 183900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20230712 | 183800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20230712 | 183700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20230712 | 183600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20230712 | 183500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20230712 | 183400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20230712 | 183300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20230712 | 183200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20230712 | 183100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20230712 | 183000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20230712 | 182900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20230712 | 182800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20230712 | 182700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20230712 | 182600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20230712 | 182500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 33 | 20230712 | 182400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20230712 | 182300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20230712 | 182200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20230712 | 182100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20230712 | 182000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20230712 | 181900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20230712 | 181800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20230712 | 181700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20230712 | 181600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20230712 | 181500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20230712 | 181400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20230712 | 181300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20230712 | 181200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20230712 | 181100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20230712 | 181000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20230712 | 180900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20230712 | 180800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20230712 | 180700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20230712 | 180600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20230712 | 180500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20230712 | 180400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20230712 | 180300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20230712 | 180200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20230712 | 180100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20230712 | 180000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20230712 | 175900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20230712 | 175800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20230712 | 175700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20230712 | 175600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20230712 | 175500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 63 | 20230712 | 175400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20230712 | 175300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20230712 | 175200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20230712 | 175100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20230712 | 175000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20230712 | 174900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20230712 | 174800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20230712 | 174700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20230712 | 174600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20230712 | 174500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20230712 | 174400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20230712 | 174300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20230712 | 174200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20230712 | 174100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20230712 | 174000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20230712 | 173900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20230712 | 173800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20230712 | 173700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20230712 | 173600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20230712 | 173500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20230712 | 173400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20230712 | 173300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20230712 | 173200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20230712 | 173100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20230712 | 173000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20230712 | 172900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20230712 | 172800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20230712 | 172700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20230712 | 172600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20230712 | 172500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 93 | 20230712 | 172400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20230712 | 172300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20230712 | 172200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20230712 | 172100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20230712 | 172000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20230712 | 171900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20230712 | 171800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20230712 | 171700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20230712 | 171600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20230712 | 171500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20230712 | 171400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20230712 | 171300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20230712 | 171200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20230712 | 171100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20230712 | 171000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20230712 | 170900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20230712 | 170800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20230712 | 170700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20230712 | 170600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20230712 | 170500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20230712 | 170400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20230712 | 170300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20230712 | 170200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20230712 | 170100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20230712 | 170000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20230712 | 165900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20230712 | 165800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20230712 | 165700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20230712 | 165600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20230712 | 165500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 123 | 20230712 | 165400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20230712 | 165300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20230712 | 165200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20230712 | 165100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20230712 | 165000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20230712 | 164900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20230712 | 164800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20230712 | 164700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20230712 | 164600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20230712 | 164500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20230712 | 164400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20230712 | 164300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20230712 | 164200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20230712 | 164100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20230712 | 164000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20230712 | 163900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20230712 | 163800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20230712 | 163700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20230712 | 163600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20230712 | 163500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20230712 | 163400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20230712 | 163300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20230712 | 163200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20230712 | 163100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20230712 | 163000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20230712 | 162900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20230712 | 162800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20230712 | 162700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20230712 | 162600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20230712 | 162500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 153 | 20230712 | 162400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20230712 | 162300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20230712 | 162200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20230712 | 162100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20230712 | 162000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20230712 | 161900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20230712 | 161800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20230712 | 161700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20230712 | 161600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20230712 | 161500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20230712 | 161400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20230712 | 161300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20230712 | 161200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20230712 | 161100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20230712 | 161000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20230712 | 160900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20230712 | 160800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20230712 | 160700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20230712 | 160600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20230712 | 160500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20230712 | 160400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20230712 | 160300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20230712 | 160200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20230712 | 160100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20230712 | 160000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20230712 | 155900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20230712 | 155800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20230712 | 155700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20230712 | 155600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20230712 | 155500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 183 | 20230712 | 155400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20230712 | 155300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 185 | 20230712 | 155200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 186 | 20230712 | 155100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 187 | 20230712 | 155000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 188 | 20230712 | 154900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 189 | 20230712 | 154800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 190 | 20230712 | 154700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 191 | 20230712 | 154600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 192 | 20230712 | 154500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 193 | 20230712 | 154400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 194 | 20230712 | 154300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20230712 | 154200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20230712 | 154100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20230712 | 154000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20230712 | 153900 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20230712 | 153800 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20230712 | 153700 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20230712 | 153600 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20230712 | 153500 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20230712 | 153400 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20230712 | 153300 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20230712 | 153200 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20230712 | 153100 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20230712 | 153000 | 1268834980 | 4835 | 4835 | 4835 | 4835 | 4210 |
| 208 | 20230712 | 152900 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20230712 | 152800 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20230712 | 152700 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20230712 | 152600 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20230712 | 152500 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 213 | 20230712 | 152400 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20230712 | 152300 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20230712 | 152200 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20230712 | 152100 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20230712 | 152000 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20230712 | 151900 | 1248479630 | 4830 | 4830 | 4830 | 4830 | 95 |
| 219 | 20230712 | 151800 | 1248020780 | 4830 | 4825 | 4830 | 4820 | 1449 |
| 220 | 20230712 | 151700 | 1241035335 | 4820 | 4825 | 4825 | 4820 | 1059 |
| 221 | 20230712 | 151600 | 1235930830 | 4825 | 4825 | 4825 | 4820 | 509 |
| 222 | 20230712 | 151500 | 1233477435 | 4820 | 4825 | 4825 | 4815 | 272 |
| 223 | 20230712 | 151400 | 1232166465 | 4825 | 4820 | 4825 | 4815 | 623 |
| 224 | 20230712 | 151300 | 1229164255 | 4825 | 4825 | 4825 | 4825 | 0 |
| 225 | 20230712 | 151200 | 1229164255 | 4825 | 4820 | 4825 | 4820 | 5 |
| 226 | 20230712 | 151100 | 1229140140 | 4825 | 4825 | 4825 | 4825 | 2 |
| 227 | 20230712 | 151000 | 1229130490 | 4825 | 4820 | 4825 | 4820 | 3642 |
| 228 | 20230712 | 150900 | 1211572840 | 4825 | 4825 | 4825 | 4825 | 63 |
| 229 | 20230712 | 150800 | 1211268865 | 4825 | 4825 | 4825 | 4825 | 657 |
| 230 | 20230712 | 150700 | 1208098840 | 4825 | 4825 | 4825 | 4815 | 1065 |
| 231 | 20230712 | 150600 | 1202964415 | 4825 | 4825 | 4825 | 4825 | 0 |
| 232 | 20230712 | 150500 | 1202964415 | 4825 | 4825 | 4825 | 4825 | 100 |
| 233 | 20230712 | 150400 | 1202481915 | 4825 | 4820 | 4825 | 4810 | 2102 |
| 234 | 20230712 | 150300 | 1192370800 | 4825 | 4820 | 4825 | 4820 | 157 |
| 235 | 20230712 | 150200 | 1191614055 | 4820 | 4825 | 4825 | 4820 | 3 |
| 236 | 20230712 | 150100 | 1191599585 | 4820 | 4810 | 4820 | 4810 | 651 |
| 237 | 20230712 | 150000 | 1188463265 | 4810 | 4815 | 4815 | 4810 | 888 |
| 238 | 20230712 | 145900 | 1184191920 | 4825 | 4810 | 4825 | 4810 | 11 |
| 239 | 20230712 | 145800 | 1184138995 | 4825 | 4815 | 4825 | 4810 | 2628 |
| 240 | 20230712 | 145700 | 1171493095 | 4815 | 4815 | 4820 | 4815 | 8 |
| 241 | 20230712 | 145600 | 1171454570 | 4825 | 4825 | 4825 | 4825 | 0 |
| 242 | 20230712 | 145500 | 1171454570 | 4825 | 4820 | 4825 | 4820 | 2578 |
| 243 | 20230712 | 145400 | 1159028605 | 4820 | 4815 | 4820 | 4815 | 3 |
| 244 | 20230712 | 145300 | 1159014150 | 4810 | 4810 | 4810 | 4810 | 50 |
| 245 | 20230712 | 145200 | 1158773650 | 4820 | 4820 | 4820 | 4820 | 1 |
| 246 | 20230712 | 145100 | 1158768830 | 4810 | 4810 | 4810 | 4810 | 1038 |
| 247 | 20230712 | 145000 | 1153776050 | 4820 | 4820 | 4820 | 4820 | 0 |
| 248 | 20230712 | 144900 | 1153776050 | 4820 | 4805 | 4820 | 4805 | 294 |
| 249 | 20230712 | 144800 | 1152361890 | 4810 | 4810 | 4810 | 4810 | 621 |
| 250 | 20230712 | 144700 | 1149374880 | 4805 | 4805 | 4805 | 4805 | 78 |
| 251 | 20230712 | 144600 | 1149000090 | 4810 | 4815 | 4815 | 4805 | 5117 |
| 252 | 20230712 | 144500 | 1124391380 | 4820 | 4815 | 4820 | 4815 | 14 |
| 253 | 20230712 | 144400 | 1124323915 | 4815 | 4820 | 4820 | 4815 | 75 |
| 254 | 20230712 | 144300 | 1123962785 | 4820 | 4815 | 4820 | 4815 | 10 |
| 255 | 20230712 | 144200 | 1123914630 | 4815 | 4815 | 4820 | 4815 | 5 |
| 256 | 20230712 | 144100 | 1123890545 | 4815 | 4820 | 4820 | 4815 | 255 |
| 257 | 20230712 | 144000 | 1122661450 | 4825 | 4825 | 4825 | 4825 | 8 |
| 258 | 20230712 | 143900 | 1122622850 | 4825 | 4820 | 4825 | 4820 | 115 |
| 259 | 20230712 | 143800 | 1122068145 | 4825 | 4820 | 4825 | 4820 | 1411 |
| 260 | 20230712 | 143700 | 1115265110 | 4820 | 4820 | 4820 | 4820 | 2 |
| 261 | 20230712 | 143600 | 1115255470 | 4820 | 4820 | 4825 | 4810 | 1154 |
| 262 | 20230712 | 143500 | 1109693195 | 4820 | 4820 | 4820 | 4820 | 31 |
| 263 | 20230712 | 143400 | 1109543775 | 4820 | 4820 | 4820 | 4815 | 214 |
| 264 | 20230712 | 143300 | 1108513350 | 4825 | 4825 | 4825 | 4825 | 0 |
| 265 | 20230712 | 143200 | 1108513350 | 4825 | 4820 | 4825 | 4820 | 2474 |
| 266 | 20230712 | 143100 | 1096588655 | 4820 | 4810 | 4820 | 4810 | 159 |
| 267 | 20230712 | 143000 | 1095823825 | 4810 | 4810 | 4810 | 4810 | 0 |
| 268 | 20230712 | 142900 | 1095823825 | 4810 | 4810 | 4810 | 4810 | 0 |
| 269 | 20230712 | 142800 | 1095823825 | 4810 | 4810 | 4810 | 4810 | 0 |
| 270 | 20230712 | 142700 | 1095823825 | 4810 | 4810 | 4810 | 4810 | 26 |
| 271 | 20230712 | 142600 | 1095698765 | 4815 | 4815 | 4815 | 4815 | 61 |
| 272 | 20230712 | 142500 | 1095405050 | 4820 | 4815 | 4820 | 4815 | 101 |
| 273 | 20230712 | 142400 | 1094918730 | 4820 | 4820 | 4820 | 4815 | 12 |
| 274 | 20230712 | 142300 | 1094860935 | 4820 | 4820 | 4820 | 4820 | 1 |
| 275 | 20230712 | 142200 | 1094856115 | 4815 | 4815 | 4815 | 4815 | 42 |
| 276 | 20230712 | 142100 | 1094653885 | 4820 | 4820 | 4820 | 4820 | 100 |
| 277 | 20230712 | 142000 | 1094171885 | 4820 | 4815 | 4820 | 4805 | 625 |
| 278 | 20230712 | 141900 | 1091166815 | 4820 | 4820 | 4820 | 4820 | 8 |
| 279 | 20230712 | 141800 | 1091128255 | 4820 | 4815 | 4820 | 4815 | 33 |
| 280 | 20230712 | 141700 | 1090969355 | 4820 | 4815 | 4820 | 4815 | 133 |
| 281 | 20230712 | 141600 | 1090328830 | 4815 | 4805 | 4815 | 4805 | 742 |
| 282 | 20230712 | 141500 | 1086763500 | 4805 | 4805 | 4805 | 4805 | 126 |
| 283 | 20230712 | 141400 | 1086158070 | 4805 | 4805 | 4805 | 4800 | 308 |
| 284 | 20230712 | 141300 | 1084678645 | 4800 | 4805 | 4805 | 4800 | 668 |
| 285 | 20230712 | 141200 | 1081471980 | 4805 | 4800 | 4805 | 4800 | 350 |
| 286 | 20230712 | 141100 | 1079791730 | 4805 | 4815 | 4815 | 4805 | 1666 |
| 287 | 20230712 | 141000 | 1071786460 | 4815 | 4810 | 4815 | 4810 | 824 |
| 288 | 20230712 | 140900 | 1067822015 | 4815 | 4810 | 4815 | 4810 | 1153 |
| 289 | 20230712 | 140800 | 1062275855 | 4810 | 4810 | 4810 | 4810 | 634 |
| 290 | 20230712 | 140700 | 1059226315 | 4820 | 4815 | 4820 | 4810 | 2502 |
| 291 | 20230712 | 140600 | 1047181675 | 4820 | 4815 | 4820 | 4815 | 1307 |
| 292 | 20230712 | 140500 | 1040888205 | 4825 | 4825 | 4825 | 4825 | 0 |
| 293 | 20230712 | 140400 | 1040888205 | 4825 | 4820 | 4825 | 4820 | 1172 |
| 294 | 20230712 | 140300 | 1035239135 | 4820 | 4830 | 4830 | 4820 | 3561 |
| 295 | 20230712 | 140200 | 1018056465 | 4835 | 4835 | 4835 | 4835 | 0 |
| 296 | 20230712 | 140100 | 1018056465 | 4835 | 4830 | 4835 | 4830 | 160 |
| 297 | 20230712 | 140000 | 1017283655 | 4830 | 4830 | 4830 | 4830 | 937 |
| 298 | 20230712 | 135900 | 1012757945 | 4830 | 4830 | 4830 | 4830 | 9 |
| 299 | 20230712 | 135800 | 1012714475 | 4830 | 4830 | 4830 | 4830 | 26 |
| 300 | 20230712 | 135700 | 1012588895 | 4830 | 4825 | 4830 | 4825 | 30 |
| 301 | 20230712 | 135600 | 1012444095 | 4830 | 4830 | 4835 | 4830 | 1314 |
| 302 | 20230712 | 135500 | 1006097375 | 4835 | 4835 | 4835 | 4830 | 461 |
| 303 | 20230712 | 135400 | 1003869935 | 4835 | 4835 | 4835 | 4835 | 0 |
| 304 | 20230712 | 135300 | 1003869935 | 4835 | 4835 | 4835 | 4835 | 262 |
| 305 | 20230712 | 135200 | 1002603165 | 4840 | 4850 | 4850 | 4840 | 6 |
| 306 | 20230712 | 135100 | 1002574115 | 4835 | 4835 | 4835 | 4835 | 100 |
| 307 | 20230712 | 135000 | 1002090615 | 4850 | 4850 | 4850 | 4835 | 40 |
| 308 | 20230712 | 134900 | 1001896720 | 4840 | 4840 | 4840 | 4840 | 266 |
| 309 | 20230712 | 134800 | 1000609280 | 4855 | 4845 | 4855 | 4840 | 51 |
| 310 | 20230712 | 134700 | 1000362365 | 4860 | 4860 | 4860 | 4860 | 1 |
| 311 | 20230712 | 134600 | 1000357505 | 4860 | 4860 | 4860 | 4860 | 1 |
| 312 | 20230712 | 134500 | 1000352645 | 4840 | 4860 | 4860 | 4840 | 12 |
| 313 | 20230712 | 134400 | 1000294345 | 4865 | 4865 | 4865 | 4865 | 550 |
| 314 | 20230712 | 134300 | 997618595 | 4865 | 4865 | 4865 | 4865 | 25 |
| 315 | 20230712 | 134200 | 997496970 | 4875 | 4875 | 4875 | 4875 | 0 |
| 316 | 20230712 | 134100 | 997496970 | 4875 | 4850 | 4875 | 4850 | 1002 |
| 317 | 20230712 | 134000 | 992626980 | 4845 | 4835 | 4845 | 4835 | 351 |
| 318 | 20230712 | 133900 | 990927885 | 4845 | 4835 | 4845 | 4835 | 306 |
| 319 | 20230712 | 133800 | 989448365 | 4845 | 4845 | 4845 | 4845 | 1 |
| 320 | 20230712 | 133700 | 989443520 | 4850 | 4835 | 4850 | 4835 | 5 |
| 321 | 20230712 | 133600 | 989419330 | 4840 | 4840 | 4850 | 4840 | 210 |
| 322 | 20230712 | 133500 | 988402920 | 4840 | 4845 | 4850 | 4840 | 36 |
| 323 | 20230712 | 133400 | 988228620 | 4845 | 4845 | 4845 | 4845 | 0 |
| 324 | 20230712 | 133300 | 988228620 | 4845 | 4845 | 4845 | 4845 | 0 |
| 325 | 20230712 | 133200 | 988228620 | 4845 | 4845 | 4845 | 4845 | 0 |
| 326 | 20230712 | 133100 | 988228620 | 4845 | 4845 | 4845 | 4845 | 204 |
| 327 | 20230712 | 133000 | 987240240 | 4860 | 4860 | 4860 | 4860 | 0 |
| 328 | 20230712 | 132900 | 987240240 | 4860 | 4850 | 4860 | 4845 | 323 |
| 329 | 20230712 | 132800 | 985674290 | 4850 | 4845 | 4860 | 4845 | 343 |
| 330 | 20230712 | 132700 | 984011165 | 4850 | 4850 | 4850 | 4850 | 1 |
| 331 | 20230712 | 132600 | 984006315 | 4850 | 4850 | 4850 | 4850 | 0 |
| 332 | 20230712 | 132500 | 984006315 | 4850 | 4850 | 4850 | 4850 | 0 |
| 333 | 20230712 | 132400 | 984006315 | 4850 | 4850 | 4850 | 4850 | 0 |
| 334 | 20230712 | 132300 | 984006315 | 4850 | 4835 | 4850 | 4830 | 102 |
| 335 | 20230712 | 132200 | 983513615 | 4850 | 4850 | 4850 | 4850 | 0 |
| 336 | 20230712 | 132100 | 983513615 | 4850 | 4850 | 4850 | 4850 | 2 |
| 337 | 20230712 | 132000 | 983503915 | 4825 | 4850 | 4850 | 4825 | 1003 |
| 338 | 20230712 | 131900 | 978664365 | 4845 | 4825 | 4850 | 4825 | 30 |
| 339 | 20230712 | 131800 | 978519445 | 4855 | 4855 | 4855 | 4855 | 0 |
| 340 | 20230712 | 131700 | 978519445 | 4855 | 4840 | 4855 | 4840 | 101 |
| 341 | 20230712 | 131600 | 978030590 | 4840 | 4835 | 4840 | 4835 | 1439 |
| 342 | 20230712 | 131500 | 971073010 | 4835 | 4835 | 4835 | 4835 | 50 |
| 343 | 20230712 | 131400 | 970831260 | 4835 | 4830 | 4835 | 4820 | 6147 |
| 344 | 20230712 | 131300 | 941186860 | 4830 | 4835 | 4840 | 4830 | 1552 |
| 345 | 20230712 | 131200 | 933685290 | 4840 | 4840 | 4840 | 4840 | 0 |
| 346 | 20230712 | 131100 | 933685290 | 4840 | 4840 | 4840 | 4840 | 1 |
| 347 | 20230712 | 131000 | 933680450 | 4835 | 4840 | 4840 | 4835 | 19 |
| 348 | 20230712 | 130900 | 933588545 | 4840 | 4840 | 4840 | 4840 | 1 |
| 349 | 20230712 | 130800 | 933583705 | 4860 | 4840 | 4860 | 4835 | 1880 |
| 350 | 20230712 | 130700 | 924473115 | 4845 | 4845 | 4845 | 4845 | 200 |
| 351 | 20230712 | 130600 | 923504115 | 4845 | 4840 | 4845 | 4840 | 325 |
| 352 | 20230712 | 130500 | 921931105 | 4845 | 4840 | 4845 | 4840 | 48 |
| 353 | 20230712 | 130400 | 921698780 | 4840 | 4840 | 4840 | 4830 | 640 |
| 354 | 20230712 | 130300 | 918605805 | 4840 | 4840 | 4840 | 4840 | 100 |
| 355 | 20230712 | 130200 | 918121805 | 4840 | 4840 | 4840 | 4835 | 119 |
| 356 | 20230712 | 130100 | 917546360 | 4840 | 4840 | 4840 | 4840 | 44 |
| 357 | 20230712 | 130000 | 917333400 | 4845 | 4840 | 4845 | 4840 | 477 |
| 358 | 20230712 | 125900 | 915024705 | 4840 | 4835 | 4840 | 4835 | 123 |
| 359 | 20230712 | 125800 | 914429995 | 4840 | 4845 | 4845 | 4840 | 4933 |
| 360 | 20230712 | 125700 | 890537860 | 4855 | 4855 | 4870 | 4850 | 1082 |
| 361 | 20230712 | 125600 | 885285120 | 4855 | 4855 | 4855 | 4855 | 1 |
| 362 | 20230712 | 125500 | 885280265 | 4855 | 4855 | 4855 | 4855 | 0 |
| 363 | 20230712 | 125400 | 885280265 | 4855 | 4850 | 4855 | 4850 | 229 |
| 364 | 20230712 | 125300 | 884169610 | 4850 | 4850 | 4850 | 4850 | 0 |
| 365 | 20230712 | 125200 | 884169610 | 4850 | 4850 | 4850 | 4850 | 10 |
| 366 | 20230712 | 125100 | 884121110 | 4850 | 4850 | 4850 | 4850 | 590 |
| 367 | 20230712 | 125000 | 881259610 | 4850 | 4850 | 4850 | 4850 | 64 |
| 368 | 20230712 | 124900 | 880949210 | 4855 | 4850 | 4855 | 4850 | 273 |
| 369 | 20230712 | 124800 | 879625150 | 4855 | 4855 | 4855 | 4850 | 129 |
| 370 | 20230712 | 124700 | 878998860 | 4855 | 4855 | 4855 | 4855 | 15 |
| 371 | 20230712 | 124600 | 878926035 | 4855 | 4855 | 4855 | 4855 | 162 |
| 372 | 20230712 | 124500 | 878139525 | 4850 | 4860 | 4860 | 4850 | 19 |
| 373 | 20230712 | 124400 | 878047280 | 4855 | 4855 | 4855 | 4855 | 786 |
| 374 | 20230712 | 124300 | 874231250 | 4855 | 4855 | 4855 | 4855 | 214 |
| 375 | 20230712 | 124200 | 873192280 | 4855 | 4855 | 4855 | 4855 | 70 |
| 376 | 20230712 | 124100 | 872852430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 377 | 20230712 | 124000 | 872852430 | 4860 | 4860 | 4860 | 4860 | 456 |
| 378 | 20230712 | 123900 | 870636270 | 4860 | 4855 | 4860 | 4855 | 11 |
| 379 | 20230712 | 123800 | 870582860 | 4860 | 4860 | 4860 | 4855 | 13 |
| 380 | 20230712 | 123700 | 870519730 | 4855 | 4855 | 4860 | 4855 | 106 |
| 381 | 20230712 | 123600 | 870005095 | 4860 | 4860 | 4860 | 4860 | 0 |
| 382 | 20230712 | 123500 | 870005095 | 4860 | 4870 | 4870 | 4860 | 8 |
| 383 | 20230712 | 123400 | 869966195 | 4870 | 4855 | 4870 | 4855 | 201 |
| 384 | 20230712 | 123300 | 868990325 | 4870 | 4870 | 4870 | 4870 | 4 |
| 385 | 20230712 | 123200 | 868970845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 386 | 20230712 | 123100 | 868970845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 387 | 20230712 | 123000 | 868970845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 388 | 20230712 | 122900 | 868970845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 389 | 20230712 | 122800 | 868970845 | 4870 | 4865 | 4870 | 4865 | 1052 |
| 390 | 20230712 | 122700 | 863852845 | 4865 | 4865 | 4865 | 4865 | 8 |
| 391 | 20230712 | 122600 | 863813925 | 4865 | 4865 | 4865 | 4865 | 1 |
| 392 | 20230712 | 122500 | 863809060 | 4865 | 4855 | 4865 | 4855 | 797 |
| 393 | 20230712 | 122400 | 859939615 | 4860 | 4860 | 4860 | 4860 | 15 |
| 394 | 20230712 | 122300 | 859866715 | 4865 | 4865 | 4865 | 4865 | 0 |
| 395 | 20230712 | 122200 | 859866715 | 4865 | 4865 | 4865 | 4865 | 1 |
| 396 | 20230712 | 122100 | 859861850 | 4865 | 4865 | 4865 | 4865 | 0 |
| 397 | 20230712 | 122000 | 859861850 | 4865 | 4850 | 4865 | 4850 | 1002 |
| 398 | 20230712 | 121900 | 854989360 | 4850 | 4850 | 4850 | 4850 | 10 |
| 399 | 20230712 | 121800 | 854940860 | 4850 | 4850 | 4850 | 4845 | 120 |
| 400 | 20230712 | 121700 | 854359360 | 4855 | 4845 | 4855 | 4845 | 2 |
| 401 | 20230712 | 121600 | 854349660 | 4855 | 4855 | 4860 | 4845 | 500 |
| 402 | 20230712 | 121500 | 851924630 | 4870 | 4870 | 4870 | 4870 | 1 |
| 403 | 20230712 | 121400 | 851919760 | 4870 | 4860 | 4870 | 4855 | 71 |
| 404 | 20230712 | 121300 | 851574950 | 4860 | 4860 | 4860 | 4860 | 0 |
| 405 | 20230712 | 121200 | 851574950 | 4860 | 4860 | 4860 | 4860 | 3 |
| 406 | 20230712 | 121100 | 851560370 | 4860 | 4860 | 4860 | 4860 | 112 |
| 407 | 20230712 | 121000 | 851016050 | 4860 | 4870 | 4870 | 4860 | 22 |
| 408 | 20230712 | 120900 | 850909040 | 4870 | 4870 | 4870 | 4870 | 0 |
| 409 | 20230712 | 120800 | 850909040 | 4870 | 4860 | 4870 | 4860 | 275 |
| 410 | 20230712 | 120700 | 849572520 | 4860 | 4875 | 4875 | 4860 | 103 |
| 411 | 20230712 | 120600 | 849071925 | 4875 | 4875 | 4875 | 4875 | 6 |
| 412 | 20230712 | 120500 | 849042675 | 4875 | 4875 | 4875 | 4870 | 6 |
| 413 | 20230712 | 120400 | 849013440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 414 | 20230712 | 120300 | 849013440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 415 | 20230712 | 120200 | 849013440 | 4875 | 4870 | 4875 | 4870 | 2 |
| 416 | 20230712 | 120100 | 849003695 | 4875 | 4875 | 4875 | 4875 | 811 |
| 417 | 20230712 | 120000 | 845050070 | 4875 | 4875 | 4875 | 4875 | 0 |
| 418 | 20230712 | 115900 | 845050070 | 4875 | 4855 | 4875 | 4855 | 3 |
| 419 | 20230712 | 115800 | 845035485 | 4875 | 4855 | 4875 | 4855 | 3 |
| 420 | 20230712 | 115700 | 845020900 | 4875 | 4875 | 4875 | 4875 | 0 |
| 421 | 20230712 | 115600 | 845020900 | 4875 | 4875 | 4875 | 4875 | 0 |
| 422 | 20230712 | 115500 | 845020900 | 4875 | 4875 | 4875 | 4875 | 1 |
| 423 | 20230712 | 115400 | 845016025 | 4880 | 4880 | 4880 | 4880 | 5 |
| 424 | 20230712 | 115300 | 844991625 | 4880 | 4880 | 4880 | 4880 | 13 |
| 425 | 20230712 | 115200 | 844928185 | 4880 | 4880 | 4880 | 4880 | 205 |
| 426 | 20230712 | 115100 | 843927785 | 4880 | 4880 | 4880 | 4880 | 63 |
| 427 | 20230712 | 115000 | 843620345 | 4880 | 4855 | 4880 | 4855 | 457 |
| 428 | 20230712 | 114900 | 841399520 | 4865 | 4865 | 4865 | 4865 | 0 |
| 429 | 20230712 | 114800 | 841399520 | 4865 | 4865 | 4865 | 4865 | 1 |
| 430 | 20230712 | 114700 | 841394655 | 4855 | 4855 | 4855 | 4855 | 207 |
| 431 | 20230712 | 114600 | 840389670 | 4865 | 4865 | 4865 | 4865 | 51 |
| 432 | 20230712 | 114500 | 840141555 | 4865 | 4865 | 4865 | 4865 | 1 |
| 433 | 20230712 | 114400 | 840136690 | 4865 | 4865 | 4865 | 4865 | 0 |
| 434 | 20230712 | 114300 | 840136690 | 4865 | 4850 | 4865 | 4850 | 5 |
| 435 | 20230712 | 114200 | 840112425 | 4865 | 4865 | 4865 | 4865 | 1 |
| 436 | 20230712 | 114100 | 840107560 | 4865 | 4850 | 4865 | 4850 | 2402 |
| 437 | 20230712 | 114000 | 828431580 | 4865 | 4865 | 4865 | 4865 | 0 |
| 438 | 20230712 | 113900 | 828431580 | 4865 | 4855 | 4865 | 4850 | 362 |
| 439 | 20230712 | 113800 | 826674180 | 4855 | 4855 | 4855 | 4855 | 550 |
| 440 | 20230712 | 113700 | 824003930 | 4860 | 4870 | 4870 | 4860 | 64 |
| 441 | 20230712 | 113600 | 823692770 | 4865 | 4860 | 4865 | 4860 | 2441 |
| 442 | 20230712 | 113500 | 811828030 | 4860 | 4860 | 4860 | 4860 | 10 |
| 443 | 20230712 | 113400 | 811779430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 444 | 20230712 | 113300 | 811779430 | 4860 | 4865 | 4865 | 4825 | 2014 |
| 445 | 20230712 | 113200 | 802046870 | 4845 | 4850 | 4865 | 4845 | 56 |
| 446 | 20230712 | 113100 | 801775260 | 4850 | 4865 | 4865 | 4850 | 954 |
| 447 | 20230712 | 113000 | 797146800 | 4850 | 4850 | 4865 | 4850 | 6 |
| 448 | 20230712 | 112900 | 797117640 | 4865 | 4850 | 4870 | 4840 | 4989 |
| 449 | 20230712 | 112800 | 772963795 | 4850 | 4860 | 4870 | 4850 | 3062 |
| 450 | 20230712 | 112700 | 758095585 | 4860 | 4860 | 4860 | 4860 | 0 |
| 451 | 20230712 | 112600 | 758095585 | 4860 | 4860 | 4860 | 4855 | 684 |
| 452 | 20230712 | 112500 | 754771910 | 4865 | 4865 | 4865 | 4865 | 418 |
| 453 | 20230712 | 112400 | 752738340 | 4870 | 4870 | 4870 | 4870 | 5 |
| 454 | 20230712 | 112300 | 752713990 | 4870 | 4870 | 4870 | 4870 | 11 |
| 455 | 20230712 | 112200 | 752660420 | 4870 | 4870 | 4870 | 4870 | 0 |
| 456 | 20230712 | 112100 | 752660420 | 4870 | 4870 | 4870 | 4870 | 1 |
| 457 | 20230712 | 112000 | 752655550 | 4870 | 4870 | 4870 | 4870 | 150 |
| 458 | 20230712 | 111900 | 751925050 | 4870 | 4865 | 4870 | 4865 | 33 |
| 459 | 20230712 | 111800 | 751764490 | 4870 | 4865 | 4870 | 4865 | 267 |
| 460 | 20230712 | 111700 | 750465530 | 4880 | 4880 | 4880 | 4880 | 1 |
| 461 | 20230712 | 111600 | 750460650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 462 | 20230712 | 111500 | 750460650 | 4870 | 4865 | 4870 | 4865 | 50 |
| 463 | 20230712 | 111400 | 750217195 | 4865 | 4865 | 4865 | 4865 | 117 |
| 464 | 20230712 | 111300 | 749647990 | 4870 | 4875 | 4875 | 4870 | 1113 |
| 465 | 20230712 | 111200 | 744227480 | 4875 | 4870 | 4880 | 4870 | 214 |
| 466 | 20230712 | 111100 | 743184230 | 4875 | 4870 | 4875 | 4870 | 21 |
| 467 | 20230712 | 111000 | 743081955 | 4880 | 4870 | 4880 | 4870 | 25 |
| 468 | 20230712 | 110900 | 742960190 | 4875 | 4875 | 4880 | 4875 | 542 |
| 469 | 20230712 | 110800 | 740317795 | 4875 | 4875 | 4875 | 4875 | 104 |
| 470 | 20230712 | 110700 | 739810795 | 4875 | 4875 | 4875 | 4865 | 437 |
| 471 | 20230712 | 110600 | 737684420 | 4870 | 4870 | 4870 | 4870 | 0 |
| 472 | 20230712 | 110500 | 737684420 | 4870 | 4870 | 4870 | 4870 | 227 |
| 473 | 20230712 | 110400 | 736578930 | 4875 | 4875 | 4875 | 4875 | 0 |
| 474 | 20230712 | 110300 | 736578930 | 4875 | 4875 | 4875 | 4875 | 30 |
| 475 | 20230712 | 110200 | 736432680 | 4875 | 4880 | 4885 | 4875 | 203 |
| 476 | 20230712 | 110100 | 735441545 | 4885 | 4875 | 4885 | 4875 | 111 |
| 477 | 20230712 | 110000 | 734900310 | 4875 | 4875 | 4875 | 4875 | 479 |
| 478 | 20230712 | 105900 | 732565185 | 4880 | 4880 | 4885 | 4880 | 465 |
| 479 | 20230712 | 105800 | 730295730 | 4880 | 4880 | 4880 | 4875 | 112 |
| 480 | 20230712 | 105700 | 729749475 | 4880 | 4880 | 4880 | 4880 | 88 |
| 481 | 20230712 | 105600 | 729320035 | 4880 | 4880 | 4880 | 4880 | 0 |
| 482 | 20230712 | 105500 | 729320035 | 4880 | 4870 | 4880 | 4870 | 39 |
| 483 | 20230712 | 105400 | 729129725 | 4880 | 4875 | 4880 | 4870 | 446 |
| 484 | 20230712 | 105300 | 726956545 | 4885 | 4885 | 4885 | 4885 | 1 |
| 485 | 20230712 | 105200 | 726951660 | 4875 | 4880 | 4880 | 4875 | 689 |
| 486 | 20230712 | 105100 | 723589825 | 4885 | 4890 | 4890 | 4885 | 1834 |
| 487 | 20230712 | 105000 | 714627870 | 4900 | 4890 | 4900 | 4890 | 326 |
| 488 | 20230712 | 104900 | 713033710 | 4890 | 4890 | 4900 | 4890 | 831 |
| 489 | 20230712 | 104800 | 708969830 | 4885 | 4885 | 4890 | 4885 | 3 |
| 490 | 20230712 | 104700 | 708955170 | 4890 | 4890 | 4900 | 4890 | 369 |
| 491 | 20230712 | 104600 | 707149920 | 4900 | 4875 | 4900 | 4865 | 2391 |
| 492 | 20230712 | 104500 | 695473115 | 4875 | 4890 | 4895 | 4875 | 3228 |
| 493 | 20230712 | 104400 | 679708875 | 4890 | 4895 | 4895 | 4885 | 261 |
| 494 | 20230712 | 104300 | 678432450 | 4895 | 4900 | 4900 | 4895 | 388 |
| 495 | 20230712 | 104200 | 676531955 | 4895 | 4885 | 4895 | 4875 | 3280 |
| 496 | 20230712 | 104100 | 660487565 | 4865 | 4885 | 4885 | 4865 | 2010 |
| 497 | 20230712 | 104000 | 650673715 | 4880 | 4855 | 4880 | 4855 | 1025 |
| 498 | 20230712 | 103900 | 645686455 | 4855 | 4840 | 4855 | 4830 | 1633 |
| 499 | 20230712 | 103800 | 637776210 | 4830 | 4840 | 4840 | 4830 | 16 |
| 500 | 20230712 | 103700 | 637698920 | 4840 | 4840 | 4845 | 4840 | 2042 |
| 501 | 20230712 | 103600 | 627810910 | 4830 | 4840 | 4840 | 4830 | 1293 |
| 502 | 20230712 | 103500 | 621562730 | 4840 | 4840 | 4840 | 4840 | 100 |
| 503 | 20230712 | 103400 | 621078730 | 4840 | 4840 | 4840 | 4840 | 1 |
| 504 | 20230712 | 103300 | 621073890 | 4835 | 4835 | 4835 | 4830 | 1400 |
| 505 | 20230712 | 103200 | 614305390 | 4835 | 4835 | 4835 | 4835 | 91 |
| 506 | 20230712 | 103100 | 613865405 | 4845 | 4845 | 4845 | 4845 | 14 |
| 507 | 20230712 | 103000 | 613797575 | 4820 | 4850 | 4855 | 4815 | 154 |
| 508 | 20230712 | 102900 | 613055455 | 4855 | 4850 | 4860 | 4815 | 15479 |
| 509 | 20230712 | 102800 | 538408830 | 4850 | 4860 | 4860 | 4850 | 475 |
| 510 | 20230712 | 102700 | 536102210 | 4865 | 4860 | 4865 | 4855 | 186 |
| 511 | 20230712 | 102600 | 535198245 | 4860 | 4860 | 4860 | 4860 | 100 |
| 512 | 20230712 | 102500 | 534712245 | 4865 | 4860 | 4865 | 4855 | 5 |
| 513 | 20230712 | 102400 | 534687935 | 4860 | 4855 | 4870 | 4855 | 213 |
| 514 | 20230712 | 102300 | 533653700 | 4870 | 4855 | 4870 | 4855 | 423 |
| 515 | 20230712 | 102200 | 531600000 | 4855 | 4860 | 4860 | 4855 | 6 |
| 516 | 20230712 | 102100 | 531570845 | 4860 | 4860 | 4870 | 4860 | 192 |
| 517 | 20230712 | 102000 | 530637110 | 4875 | 4855 | 4875 | 4855 | 1194 |
| 518 | 20230712 | 101900 | 524828430 | 4865 | 4855 | 4865 | 4855 | 1001 |
| 519 | 20230712 | 101800 | 519959575 | 4850 | 4855 | 4855 | 4850 | 3 |
| 520 | 20230712 | 101700 | 519945015 | 4850 | 4850 | 4865 | 4850 | 65 |
| 521 | 20230712 | 101600 | 519629735 | 4845 | 4845 | 4850 | 4845 | 543 |
| 522 | 20230712 | 101500 | 516998885 | 4845 | 4865 | 4865 | 4845 | 483 |
| 523 | 20230712 | 101400 | 514655130 | 4865 | 4875 | 4875 | 4840 | 3387 |
| 524 | 20230712 | 101300 | 498205155 | 4875 | 4855 | 4875 | 4855 | 3311 |
| 525 | 20230712 | 101200 | 482110435 | 4855 | 4845 | 4855 | 4845 | 913 |
| 526 | 20230712 | 101100 | 477682095 | 4850 | 4850 | 4850 | 4845 | 174 |
| 527 | 20230712 | 101000 | 476838200 | 4850 | 4825 | 4850 | 4820 | 381 |
| 528 | 20230712 | 100900 | 474997755 | 4825 | 4855 | 4855 | 4825 | 164 |
| 529 | 20230712 | 100800 | 474205225 | 4850 | 4845 | 4855 | 4845 | 69 |
| 530 | 20230712 | 100700 | 473870795 | 4840 | 4835 | 4840 | 4835 | 1007 |
| 531 | 20230712 | 100600 | 469001935 | 4835 | 4795 | 4835 | 4785 | 14505 |
| 532 | 20230712 | 100500 | 399335490 | 4785 | 4820 | 4830 | 4785 | 7413 |
| 533 | 20230712 | 100400 | 363749780 | 4820 | 4830 | 4835 | 4820 | 122 |
| 534 | 20230712 | 100300 | 363161420 | 4830 | 4820 | 4835 | 4820 | 176 |
| 535 | 20230712 | 100200 | 362312600 | 4835 | 4835 | 4835 | 4835 | 4 |
| 536 | 20230712 | 100100 | 362293260 | 4835 | 4825 | 4835 | 4810 | 1588 |
| 537 | 20230712 | 100000 | 354641710 | 4825 | 4830 | 4830 | 4825 | 80 |
| 538 | 20230712 | 095900 | 354255415 | 4835 | 4840 | 4865 | 4830 | 440 |
| 539 | 20230712 | 095800 | 352128470 | 4840 | 4855 | 4855 | 4840 | 132 |
| 540 | 20230712 | 095700 | 351489410 | 4865 | 4865 | 4865 | 4865 | 0 |
| 541 | 20230712 | 095600 | 351489410 | 4865 | 4835 | 4865 | 4835 | 6422 |
| 542 | 20230712 | 095500 | 320434285 | 4835 | 4825 | 4835 | 4820 | 133 |
| 543 | 20230712 | 095400 | 319792640 | 4825 | 4825 | 4835 | 4825 | 1130 |
| 544 | 20230712 | 095300 | 314340360 | 4825 | 4830 | 4835 | 4825 | 266 |
| 545 | 20230712 | 095200 | 313056040 | 4830 | 4830 | 4835 | 4830 | 235 |
| 546 | 20230712 | 095100 | 311920980 | 4835 | 4835 | 4835 | 4835 | 72 |
| 547 | 20230712 | 095000 | 311572860 | 4840 | 4835 | 4845 | 4835 | 1139 |
| 548 | 20230712 | 094900 | 306065670 | 4840 | 4845 | 4845 | 4840 | 168 |
| 549 | 20230712 | 094800 | 305252205 | 4850 | 4850 | 4850 | 4850 | 164 |
| 550 | 20230712 | 094700 | 304456805 | 4855 | 4865 | 4865 | 4855 | 270 |
| 551 | 20230712 | 094600 | 303145235 | 4870 | 4880 | 4880 | 4870 | 17 |
| 552 | 20230712 | 094500 | 303062380 | 4880 | 4865 | 4895 | 4860 | 50 |
| 553 | 20230712 | 094400 | 302818965 | 4865 | 4870 | 4895 | 4865 | 355 |
| 554 | 20230712 | 094300 | 301091790 | 4895 | 4875 | 4895 | 4875 | 608 |
| 555 | 20230712 | 094200 | 298127660 | 4870 | 4860 | 4870 | 4860 | 1015 |
| 556 | 20230712 | 094100 | 293194720 | 4860 | 4855 | 4860 | 4820 | 3757 |
| 557 | 20230712 | 094000 | 274966695 | 4855 | 4855 | 4860 | 4855 | 128 |
| 558 | 20230712 | 093900 | 274345160 | 4860 | 4875 | 4875 | 4860 | 45 |
| 559 | 20230712 | 093800 | 274126400 | 4875 | 4875 | 4875 | 4875 | 0 |
| 560 | 20230712 | 093700 | 274126400 | 4875 | 4875 | 4880 | 4875 | 227 |
| 561 | 20230712 | 093600 | 273019315 | 4850 | 4885 | 4885 | 4850 | 854 |
| 562 | 20230712 | 093500 | 268869495 | 4885 | 4875 | 4885 | 4865 | 89 |
| 563 | 20230712 | 093400 | 268436025 | 4880 | 4880 | 4880 | 4880 | 12 |
| 564 | 20230712 | 093300 | 268377465 | 4880 | 4875 | 4880 | 4875 | 100 |
| 565 | 20230712 | 093200 | 267889960 | 4880 | 4880 | 4880 | 4880 | 50 |
| 566 | 20230712 | 093100 | 267645960 | 4875 | 4885 | 4885 | 4875 | 243 |
| 567 | 20230712 | 093000 | 266460270 | 4885 | 4890 | 4890 | 4885 | 1075 |
| 568 | 20230712 | 092900 | 261206715 | 4890 | 4885 | 4890 | 4885 | 207 |
| 569 | 20230712 | 092800 | 260195510 | 4885 | 4890 | 4890 | 4885 | 137 |
| 570 | 20230712 | 092700 | 259526035 | 4895 | 4900 | 4905 | 4895 | 1626 |
| 571 | 20230712 | 092600 | 251555810 | 4895 | 4895 | 4895 | 4885 | 329 |
| 572 | 20230712 | 092500 | 249946825 | 4895 | 4875 | 4895 | 4870 | 568 |
| 573 | 20230712 | 092400 | 247176195 | 4880 | 4880 | 4880 | 4875 | 528 |
| 574 | 20230712 | 092300 | 244599640 | 4880 | 4900 | 4900 | 4880 | 134 |
| 575 | 20230712 | 092200 | 243945680 | 4900 | 4880 | 4900 | 4880 | 971 |
| 576 | 20230712 | 092100 | 239197655 | 4895 | 4880 | 4895 | 4880 | 1557 |
| 577 | 20230712 | 092000 | 231596540 | 4880 | 4870 | 4895 | 4855 | 893 |
| 578 | 20230712 | 091900 | 227243210 | 4865 | 4905 | 4905 | 4860 | 3769 |
| 579 | 20230712 | 091800 | 208842410 | 4905 | 4905 | 4905 | 4905 | 665 |
| 580 | 20230712 | 091700 | 205580585 | 4905 | 4905 | 4905 | 4895 | 35 |
| 581 | 20230712 | 091600 | 205409110 | 4905 | 4880 | 4935 | 4880 | 2467 |
| 582 | 20230712 | 091500 | 193281990 | 4915 | 4915 | 4915 | 4880 | 131 |
| 583 | 20230712 | 091400 | 192642535 | 4915 | 4895 | 4915 | 4875 | 5947 |
| 584 | 20230712 | 091300 | 163632870 | 4920 | 4900 | 4920 | 4890 | 787 |
| 585 | 20230712 | 091200 | 159778555 | 4900 | 4920 | 4920 | 4900 | 1814 |
| 586 | 20230712 | 091100 | 150883380 | 4930 | 4930 | 4930 | 4920 | 15 |
| 587 | 20230712 | 091000 | 150809450 | 4930 | 4930 | 4930 | 4915 | 2537 |
| 588 | 20230712 | 090900 | 138305055 | 4930 | 4910 | 4930 | 4910 | 723 |
| 589 | 20230712 | 090800 | 134754280 | 4910 | 4925 | 4930 | 4910 | 1591 |
| 590 | 20230712 | 090700 | 126915810 | 4925 | 4925 | 4940 | 4910 | 3249 |
| 591 | 20230712 | 090600 | 110893505 | 4925 | 4925 | 4925 | 4910 | 2306 |
| 592 | 20230712 | 090500 | 99547900 | 4930 | 4910 | 4935 | 4910 | 4727 |
| 593 | 20230712 | 090400 | 76277735 | 4910 | 4895 | 4915 | 4880 | 471 |
| 594 | 20230712 | 090300 | 73970270 | 4875 | 4880 | 4880 | 4875 | 2934 |
| 595 | 20230712 | 090200 | 59663105 | 4910 | 4895 | 4910 | 4895 | 3672 |
| 596 | 20230712 | 090100 | 41667030 | 4900 | 4875 | 4905 | 4875 | 2701 |
| 597 | 20230712 | 090000 | 28489000 | 4875 | 4885 | 4885 | 4870 | 4673 |