31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 3 | 20230712 | 192000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230712 | 191900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230712 | 191800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230712 | 191700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230712 | 191600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230712 | 191500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230712 | 191400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230712 | 191300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230712 | 191200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230712 | 191100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230712 | 191000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230712 | 190900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230712 | 190800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230712 | 190700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230712 | 190600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230712 | 190500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230712 | 190400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230712 | 190300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230712 | 190200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230712 | 190100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230712 | 190000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230712 | 185900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230712 | 185800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230712 | 185700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230712 | 185600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230712 | 185500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230712 | 185400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230712 | 185300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230712 | 185200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230712 | 185100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 33 | 20230712 | 185000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230712 | 184900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230712 | 184800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230712 | 184700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230712 | 184600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230712 | 184500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230712 | 184400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230712 | 184300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230712 | 184200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230712 | 184100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230712 | 184000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230712 | 183900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230712 | 183800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230712 | 183700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230712 | 183600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230712 | 183500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230712 | 183400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230712 | 183300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230712 | 183200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230712 | 183100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230712 | 183000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230712 | 182900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230712 | 182800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230712 | 182700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230712 | 182600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230712 | 182500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230712 | 182400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230712 | 182300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230712 | 182200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230712 | 182100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 63 | 20230712 | 182000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230712 | 181900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230712 | 181800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230712 | 181700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230712 | 181600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230712 | 181500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230712 | 181400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230712 | 181300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230712 | 181200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230712 | 181100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230712 | 181000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230712 | 180900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230712 | 180800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230712 | 180700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230712 | 180600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230712 | 180500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230712 | 180400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230712 | 180300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230712 | 180200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230712 | 180100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230712 | 180000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230712 | 175900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230712 | 175800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230712 | 175700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230712 | 175600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230712 | 175500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230712 | 175400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230712 | 175300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230712 | 175200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230712 | 175100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 93 | 20230712 | 175000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230712 | 174900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230712 | 174800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230712 | 174700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230712 | 174600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230712 | 174500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230712 | 174400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230712 | 174300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230712 | 174200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230712 | 174100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230712 | 174000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230712 | 173900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230712 | 173800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230712 | 173700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230712 | 173600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230712 | 173500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230712 | 173400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230712 | 173300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230712 | 173200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230712 | 173100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230712 | 173000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230712 | 172900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230712 | 172800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230712 | 172700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230712 | 172600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230712 | 172500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230712 | 172400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230712 | 172300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230712 | 172200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230712 | 172100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 123 | 20230712 | 172000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230712 | 171900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230712 | 171800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230712 | 171700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230712 | 171600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230712 | 171500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230712 | 171400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230712 | 171300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230712 | 171200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230712 | 171100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230712 | 171000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230712 | 170900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230712 | 170800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230712 | 170700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230712 | 170600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230712 | 170500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230712 | 170400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230712 | 170300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230712 | 170200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230712 | 170100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230712 | 170000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230712 | 165900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230712 | 165800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230712 | 165700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230712 | 165600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230712 | 165500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230712 | 165400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230712 | 165300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230712 | 165200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230712 | 165100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 153 | 20230712 | 165000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230712 | 164900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230712 | 164800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230712 | 164700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230712 | 164600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230712 | 164500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230712 | 164400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230712 | 164300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230712 | 164200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230712 | 164100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230712 | 164000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230712 | 163900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230712 | 163800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230712 | 163700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230712 | 163600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230712 | 163500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230712 | 163400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230712 | 163300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230712 | 163200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230712 | 163100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230712 | 163000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230712 | 162900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230712 | 162800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230712 | 162700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230712 | 162600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230712 | 162500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230712 | 162400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230712 | 162300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230712 | 162200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230712 | 162100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 183 | 20230712 | 162000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230712 | 161900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230712 | 161800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230712 | 161700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230712 | 161600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230712 | 161500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230712 | 161400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230712 | 161300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230712 | 161200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230712 | 161100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230712 | 161000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230712 | 160900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230712 | 160800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230712 | 160700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230712 | 160600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230712 | 160500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230712 | 160400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230712 | 160300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230712 | 160200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230712 | 160100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230712 | 160000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230712 | 155900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20230712 | 155800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230712 | 155700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230712 | 155600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230712 | 155500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230712 | 155400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230712 | 155300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230712 | 155200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230712 | 155100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 213 | 20230712 | 155000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20230712 | 154900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20230712 | 154800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20230712 | 154700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20230712 | 154600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20230712 | 154500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20230712 | 154400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230712 | 154300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20230712 | 154200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20230712 | 154100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20230712 | 154000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20230712 | 153900 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20230712 | 153800 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20230712 | 153700 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20230712 | 153600 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20230712 | 153500 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20230712 | 153400 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20230712 | 153300 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20230712 | 153200 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20230712 | 153100 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20230712 | 153000 | 2470417620 | 3540 | 3540 | 3540 | 3540 | 16161 |
| 234 | 20230712 | 152900 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20230712 | 152800 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20230712 | 152700 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20230712 | 152600 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20230712 | 152500 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20230712 | 152400 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20230712 | 152300 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20230712 | 152200 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20230712 | 152100 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 243 | 20230712 | 152000 | 2413207680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20230712 | 151900 | 2413207680 | 3540 | 3535 | 3540 | 3535 | 1099 |
| 245 | 20230712 | 151800 | 2409320860 | 3540 | 3540 | 3540 | 3535 | 1769 |
| 246 | 20230712 | 151700 | 2403058620 | 3535 | 3525 | 3535 | 3525 | 2155 |
| 247 | 20230712 | 151600 | 2395450755 | 3530 | 3525 | 3530 | 3520 | 7078 |
| 248 | 20230712 | 151500 | 2370513550 | 3525 | 3530 | 3530 | 3525 | 4180 |
| 249 | 20230712 | 151400 | 2355777690 | 3525 | 3530 | 3530 | 3525 | 6567 |
| 250 | 20230712 | 151300 | 2332627880 | 3530 | 3525 | 3530 | 3525 | 70 |
| 251 | 20230712 | 151200 | 2332380960 | 3530 | 3530 | 3530 | 3525 | 618 |
| 252 | 20230712 | 151100 | 2330199940 | 3530 | 3525 | 3530 | 3525 | 380 |
| 253 | 20230712 | 151000 | 2328859730 | 3530 | 3530 | 3530 | 3525 | 524 |
| 254 | 20230712 | 150900 | 2327012275 | 3530 | 3530 | 3535 | 3525 | 971 |
| 255 | 20230712 | 150800 | 2323586065 | 3535 | 3535 | 3535 | 3525 | 2692 |
| 256 | 20230712 | 150700 | 2314089800 | 3540 | 3540 | 3540 | 3535 | 1002 |
| 257 | 20230712 | 150600 | 2310542725 | 3545 | 3530 | 3545 | 3530 | 11395 |
| 258 | 20230712 | 150500 | 2270213795 | 3530 | 3525 | 3530 | 3525 | 24 |
| 259 | 20230712 | 150400 | 2270129175 | 3530 | 3530 | 3530 | 3530 | 42 |
| 260 | 20230712 | 150300 | 2269980915 | 3525 | 3525 | 3525 | 3525 | 1500 |
| 261 | 20230712 | 150200 | 2264693415 | 3530 | 3530 | 3535 | 3530 | 3684 |
| 262 | 20230712 | 150100 | 2251688890 | 3530 | 3530 | 3530 | 3530 | 450 |
| 263 | 20230712 | 150000 | 2250100390 | 3535 | 3535 | 3535 | 3535 | 359 |
| 264 | 20230712 | 145900 | 2248831325 | 3540 | 3530 | 3540 | 3530 | 356 |
| 265 | 20230712 | 145800 | 2247571195 | 3540 | 3540 | 3540 | 3540 | 93 |
| 266 | 20230712 | 145700 | 2247241975 | 3540 | 3535 | 3540 | 3530 | 1037 |
| 267 | 20230712 | 145600 | 2243579550 | 3535 | 3535 | 3540 | 3535 | 202 |
| 268 | 20230712 | 145500 | 2242865475 | 3535 | 3535 | 3535 | 3535 | 207 |
| 269 | 20230712 | 145400 | 2242133730 | 3535 | 3535 | 3535 | 3535 | 1 |
| 270 | 20230712 | 145300 | 2242130195 | 3540 | 3540 | 3540 | 3540 | 2 |
| 271 | 20230712 | 145200 | 2242123115 | 3535 | 3535 | 3535 | 3530 | 1045 |
| 272 | 20230712 | 145100 | 2238429045 | 3535 | 3535 | 3535 | 3535 | 929 |
| 273 | 20230712 | 145000 | 2235145030 | 3535 | 3535 | 3535 | 3535 | 586 |
| 274 | 20230712 | 144900 | 2233073520 | 3540 | 3540 | 3540 | 3540 | 1 |
| 275 | 20230712 | 144800 | 2233069980 | 3535 | 3535 | 3535 | 3535 | 222 |
| 276 | 20230712 | 144700 | 2232285210 | 3540 | 3540 | 3540 | 3535 | 1386 |
| 277 | 20230712 | 144600 | 2227378920 | 3540 | 3540 | 3545 | 3540 | 1151 |
| 278 | 20230712 | 144500 | 2223302880 | 3540 | 3540 | 3540 | 3535 | 1632 |
| 279 | 20230712 | 144400 | 2217528115 | 3540 | 3535 | 3540 | 3535 | 724 |
| 280 | 20230712 | 144300 | 2214968770 | 3535 | 3540 | 3540 | 3535 | 141 |
| 281 | 20230712 | 144200 | 2214470260 | 3540 | 3540 | 3540 | 3540 | 110 |
| 282 | 20230712 | 144100 | 2214080860 | 3540 | 3540 | 3540 | 3535 | 4435 |
| 283 | 20230712 | 144000 | 2198383780 | 3540 | 3540 | 3540 | 3540 | 20 |
| 284 | 20230712 | 143900 | 2198312980 | 3540 | 3540 | 3540 | 3540 | 101 |
| 285 | 20230712 | 143800 | 2197955440 | 3540 | 3535 | 3540 | 3535 | 920 |
| 286 | 20230712 | 143700 | 2194703225 | 3535 | 3540 | 3540 | 3535 | 1951 |
| 287 | 20230712 | 143600 | 2187803940 | 3540 | 3535 | 3540 | 3530 | 636 |
| 288 | 20230712 | 143500 | 2185555770 | 3530 | 3530 | 3530 | 3530 | 0 |
| 289 | 20230712 | 143400 | 2185555770 | 3530 | 3530 | 3530 | 3530 | 3 |
| 290 | 20230712 | 143300 | 2185545180 | 3530 | 3530 | 3530 | 3530 | 81 |
| 291 | 20230712 | 143200 | 2185259250 | 3530 | 3530 | 3530 | 3530 | 1422 |
| 292 | 20230712 | 143100 | 2180239590 | 3535 | 3535 | 3535 | 3535 | 100 |
| 293 | 20230712 | 143000 | 2179886090 | 3535 | 3535 | 3535 | 3530 | 606 |
| 294 | 20230712 | 142900 | 2177746705 | 3530 | 3535 | 3535 | 3530 | 35 |
| 295 | 20230712 | 142800 | 2177622985 | 3535 | 3535 | 3535 | 3535 | 283 |
| 296 | 20230712 | 142700 | 2176622580 | 3530 | 3535 | 3535 | 3530 | 97 |
| 297 | 20230712 | 142600 | 2176280160 | 3530 | 3540 | 3540 | 3525 | 785 |
| 298 | 20230712 | 142500 | 2173507605 | 3540 | 3530 | 3540 | 3530 | 2012 |
| 299 | 20230712 | 142400 | 2166405125 | 3540 | 3535 | 3540 | 3530 | 1087 |
| 300 | 20230712 | 142300 | 2162563335 | 3540 | 3540 | 3540 | 3540 | 10 |
| 301 | 20230712 | 142200 | 2162527935 | 3540 | 3540 | 3540 | 3540 | 58 |
| 302 | 20230712 | 142100 | 2162322615 | 3535 | 3540 | 3540 | 3535 | 653 |
| 303 | 20230712 | 142000 | 2160011750 | 3540 | 3530 | 3540 | 3530 | 2056 |
| 304 | 20230712 | 141900 | 2152744030 | 3535 | 3535 | 3535 | 3535 | 200 |
| 305 | 20230712 | 141800 | 2152037030 | 3535 | 3535 | 3535 | 3535 | 1660 |
| 306 | 20230712 | 141700 | 2146168930 | 3535 | 3530 | 3535 | 3525 | 1472 |
| 307 | 20230712 | 141600 | 2140977250 | 3530 | 3525 | 3530 | 3525 | 5561 |
| 308 | 20230712 | 141500 | 2121370935 | 3530 | 3525 | 3535 | 3525 | 189 |
| 309 | 20230712 | 141400 | 2120703860 | 3525 | 3535 | 3540 | 3525 | 6634 |
| 310 | 20230712 | 141300 | 2097299050 | 3535 | 3535 | 3540 | 3535 | 284 |
| 311 | 20230712 | 141200 | 2096295100 | 3540 | 3540 | 3540 | 3540 | 42 |
| 312 | 20230712 | 141100 | 2096146420 | 3540 | 3540 | 3540 | 3535 | 2195 |
| 313 | 20230712 | 141000 | 2088387080 | 3535 | 3540 | 3540 | 3535 | 1003 |
| 314 | 20230712 | 140900 | 2084838860 | 3540 | 3540 | 3540 | 3535 | 985 |
| 315 | 20230712 | 140800 | 2081352965 | 3540 | 3535 | 3540 | 3535 | 1109 |
| 316 | 20230712 | 140700 | 2077427555 | 3535 | 3535 | 3535 | 3535 | 300 |
| 317 | 20230712 | 140600 | 2076367055 | 3535 | 3550 | 3550 | 3535 | 3444 |
| 318 | 20230712 | 140500 | 2064167390 | 3550 | 3560 | 3565 | 3550 | 17695 |
| 319 | 20230712 | 140400 | 2001210960 | 3560 | 3555 | 3560 | 3550 | 8895 |
| 320 | 20230712 | 140300 | 1969585295 | 3560 | 3550 | 3560 | 3550 | 31471 |
| 321 | 20230712 | 140200 | 1857783770 | 3545 | 3545 | 3545 | 3545 | 5 |
| 322 | 20230712 | 140100 | 1857766045 | 3545 | 3545 | 3545 | 3540 | 1388 |
| 323 | 20230712 | 140000 | 1852845620 | 3545 | 3545 | 3550 | 3545 | 2289 |
| 324 | 20230712 | 135900 | 1844731110 | 3545 | 3545 | 3545 | 3545 | 399 |
| 325 | 20230712 | 135800 | 1843316655 | 3545 | 3545 | 3545 | 3545 | 1013 |
| 326 | 20230712 | 135700 | 1839725570 | 3545 | 3545 | 3550 | 3545 | 2713 |
| 327 | 20230712 | 135600 | 1830107830 | 3545 | 3545 | 3550 | 3545 | 1839 |
| 328 | 20230712 | 135500 | 1823588570 | 3540 | 3545 | 3550 | 3540 | 8416 |
| 329 | 20230712 | 135400 | 1793756140 | 3545 | 3530 | 3545 | 3530 | 18660 |
| 330 | 20230712 | 135300 | 1727724460 | 3525 | 3525 | 3525 | 3525 | 80 |
| 331 | 20230712 | 135200 | 1727442460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 332 | 20230712 | 135100 | 1727442460 | 3530 | 3535 | 3535 | 3520 | 2507 |
| 333 | 20230712 | 135000 | 1718617765 | 3515 | 3530 | 3530 | 3515 | 1100 |
| 334 | 20230712 | 134900 | 1714747005 | 3535 | 3520 | 3535 | 3515 | 3528 |
| 335 | 20230712 | 134800 | 1702330735 | 3535 | 3530 | 3535 | 3525 | 2104 |
| 336 | 20230712 | 134700 | 1694912020 | 3530 | 3535 | 3535 | 3530 | 96 |
| 337 | 20230712 | 134600 | 1694573085 | 3535 | 3530 | 3535 | 3530 | 127 |
| 338 | 20230712 | 134500 | 1694124755 | 3535 | 3525 | 3535 | 3525 | 3051 |
| 339 | 20230712 | 134400 | 1683369470 | 3530 | 3535 | 3535 | 3530 | 502 |
| 340 | 20230712 | 134300 | 1681597400 | 3530 | 3530 | 3530 | 3530 | 2296 |
| 341 | 20230712 | 134200 | 1673492520 | 3530 | 3530 | 3530 | 3530 | 1124 |
| 342 | 20230712 | 134100 | 1669524800 | 3535 | 3540 | 3540 | 3535 | 683 |
| 343 | 20230712 | 134000 | 1667108395 | 3540 | 3535 | 3540 | 3535 | 112 |
| 344 | 20230712 | 133900 | 1666711970 | 3535 | 3535 | 3540 | 3535 | 614 |
| 345 | 20230712 | 133800 | 1664541465 | 3540 | 3535 | 3540 | 3535 | 605 |
| 346 | 20230712 | 133700 | 1662400285 | 3540 | 3535 | 3540 | 3535 | 3870 |
| 347 | 20230712 | 133600 | 1648716045 | 3530 | 3530 | 3530 | 3530 | 1376 |
| 348 | 20230712 | 133500 | 1643858765 | 3525 | 3525 | 3525 | 3525 | 298 |
| 349 | 20230712 | 133400 | 1642808315 | 3530 | 3530 | 3530 | 3530 | 1075 |
| 350 | 20230712 | 133300 | 1639013565 | 3535 | 3530 | 3535 | 3530 | 4087 |
| 351 | 20230712 | 133200 | 1624572360 | 3530 | 3530 | 3530 | 3530 | 1 |
| 352 | 20230712 | 133100 | 1624568830 | 3530 | 3530 | 3530 | 3530 | 2 |
| 353 | 20230712 | 133000 | 1624561770 | 3535 | 3535 | 3535 | 3535 | 14 |
| 354 | 20230712 | 132900 | 1624512280 | 3530 | 3530 | 3530 | 3530 | 2991 |
| 355 | 20230712 | 132800 | 1613954050 | 3530 | 3530 | 3530 | 3530 | 1538 |
| 356 | 20230712 | 132700 | 1608524910 | 3525 | 3525 | 3525 | 3525 | 1284 |
| 357 | 20230712 | 132600 | 1603998810 | 3520 | 3520 | 3520 | 3520 | 2 |
| 358 | 20230712 | 132500 | 1603991770 | 3520 | 3530 | 3530 | 3520 | 13 |
| 359 | 20230712 | 132400 | 1603945990 | 3520 | 3525 | 3525 | 3520 | 1033 |
| 360 | 20230712 | 132300 | 1600304670 | 3520 | 3525 | 3525 | 3520 | 300 |
| 361 | 20230712 | 132200 | 1599248665 | 3520 | 3525 | 3525 | 3520 | 5532 |
| 362 | 20230712 | 132100 | 1579770865 | 3525 | 3520 | 3525 | 3520 | 4192 |
| 363 | 20230712 | 132000 | 1565005535 | 3525 | 3525 | 3530 | 3520 | 7871 |
| 364 | 20230712 | 131900 | 1537262655 | 3530 | 3530 | 3530 | 3530 | 300 |
| 365 | 20230712 | 131800 | 1536203655 | 3530 | 3530 | 3530 | 3530 | 1135 |
| 366 | 20230712 | 131700 | 1532197105 | 3530 | 3530 | 3530 | 3530 | 14 |
| 367 | 20230712 | 131600 | 1532147685 | 3530 | 3530 | 3530 | 3530 | 2195 |
| 368 | 20230712 | 131500 | 1524399335 | 3530 | 3530 | 3530 | 3525 | 320 |
| 369 | 20230712 | 131400 | 1523270735 | 3530 | 3525 | 3530 | 3525 | 121 |
| 370 | 20230712 | 131300 | 1522843765 | 3525 | 3525 | 3525 | 3525 | 1517 |
| 371 | 20230712 | 131200 | 1517496340 | 3525 | 3525 | 3525 | 3525 | 444 |
| 372 | 20230712 | 131100 | 1515931240 | 3525 | 3525 | 3525 | 3525 | 292 |
| 373 | 20230712 | 131000 | 1514901940 | 3530 | 3525 | 3530 | 3525 | 1222 |
| 374 | 20230712 | 130900 | 1510594125 | 3525 | 3525 | 3525 | 3525 | 3909 |
| 375 | 20230712 | 130800 | 1496814900 | 3525 | 3530 | 3530 | 3525 | 2006 |
| 376 | 20230712 | 130700 | 1489733735 | 3530 | 3530 | 3535 | 3525 | 1821 |
| 377 | 20230712 | 130600 | 1483310710 | 3530 | 3525 | 3530 | 3525 | 2854 |
| 378 | 20230712 | 130500 | 1473236590 | 3525 | 3525 | 3525 | 3525 | 51 |
| 379 | 20230712 | 130400 | 1473056815 | 3525 | 3525 | 3525 | 3525 | 9 |
| 380 | 20230712 | 130300 | 1473025090 | 3530 | 3530 | 3530 | 3530 | 8 |
| 381 | 20230712 | 130200 | 1472996850 | 3530 | 3525 | 3530 | 3525 | 33 |
| 382 | 20230712 | 130100 | 1472880515 | 3525 | 3530 | 3530 | 3525 | 3975 |
| 383 | 20230712 | 130000 | 1458863015 | 3535 | 3535 | 3535 | 3535 | 138 |
| 384 | 20230712 | 125900 | 1458375185 | 3535 | 3525 | 3535 | 3525 | 1514 |
| 385 | 20230712 | 125800 | 1453038315 | 3525 | 3525 | 3525 | 3525 | 201 |
| 386 | 20230712 | 125700 | 1452329790 | 3535 | 3535 | 3535 | 3535 | 10 |
| 387 | 20230712 | 125600 | 1452294440 | 3535 | 3525 | 3535 | 3525 | 1501 |
| 388 | 20230712 | 125500 | 1446993415 | 3535 | 3535 | 3535 | 3535 | 2 |
| 389 | 20230712 | 125400 | 1446986345 | 3525 | 3525 | 3525 | 3525 | 3 |
| 390 | 20230712 | 125300 | 1446975770 | 3525 | 3525 | 3525 | 3525 | 2 |
| 391 | 20230712 | 125200 | 1446968720 | 3535 | 3530 | 3535 | 3530 | 1005 |
| 392 | 20230712 | 125100 | 1443416060 | 3525 | 3525 | 3525 | 3525 | 0 |
| 393 | 20230712 | 125000 | 1443416060 | 3525 | 3525 | 3525 | 3525 | 30 |
| 394 | 20230712 | 124900 | 1443310310 | 3525 | 3525 | 3530 | 3525 | 3308 |
| 395 | 20230712 | 124800 | 1431644935 | 3525 | 3525 | 3525 | 3525 | 644 |
| 396 | 20230712 | 124700 | 1429374835 | 3525 | 3525 | 3525 | 3525 | 1 |
| 397 | 20230712 | 124600 | 1429371310 | 3530 | 3530 | 3530 | 3530 | 652 |
| 398 | 20230712 | 124500 | 1427069750 | 3530 | 3530 | 3530 | 3530 | 189 |
| 399 | 20230712 | 124400 | 1426402580 | 3530 | 3530 | 3530 | 3530 | 5295 |
| 400 | 20230712 | 124300 | 1407711230 | 3530 | 3530 | 3530 | 3530 | 1 |
| 401 | 20230712 | 124200 | 1407707700 | 3530 | 3530 | 3530 | 3530 | 1274 |
| 402 | 20230712 | 124100 | 1403210480 | 3525 | 3530 | 3530 | 3525 | 1005 |
| 403 | 20230712 | 124000 | 1399662855 | 3525 | 3525 | 3525 | 3525 | 730 |
| 404 | 20230712 | 123900 | 1397089605 | 3525 | 3525 | 3525 | 3525 | 17 |
| 405 | 20230712 | 123800 | 1397029680 | 3525 | 3520 | 3525 | 3520 | 1668 |
| 406 | 20230712 | 123700 | 1391150980 | 3520 | 3525 | 3525 | 3520 | 114 |
| 407 | 20230712 | 123600 | 1390749685 | 3525 | 3525 | 3525 | 3525 | 60 |
| 408 | 20230712 | 123500 | 1390538185 | 3525 | 3520 | 3525 | 3520 | 391 |
| 409 | 20230712 | 123400 | 1389160445 | 3520 | 3520 | 3520 | 3520 | 46 |
| 410 | 20230712 | 123300 | 1388998525 | 3520 | 3520 | 3520 | 3520 | 2187 |
| 411 | 20230712 | 123200 | 1381300285 | 3525 | 3520 | 3525 | 3520 | 6 |
| 412 | 20230712 | 123100 | 1381279140 | 3525 | 3525 | 3525 | 3525 | 1 |
| 413 | 20230712 | 123000 | 1381275615 | 3525 | 3525 | 3525 | 3525 | 144 |
| 414 | 20230712 | 122900 | 1380768015 | 3525 | 3525 | 3525 | 3525 | 0 |
| 415 | 20230712 | 122800 | 1380768015 | 3525 | 3525 | 3525 | 3525 | 401 |
| 416 | 20230712 | 122700 | 1379354490 | 3525 | 3525 | 3525 | 3520 | 1745 |
| 417 | 20230712 | 122600 | 1373208290 | 3525 | 3530 | 3530 | 3525 | 588 |
| 418 | 20230712 | 122500 | 1371133715 | 3530 | 3530 | 3530 | 3530 | 10 |
| 419 | 20230712 | 122400 | 1371098415 | 3530 | 3530 | 3530 | 3530 | 201 |
| 420 | 20230712 | 122300 | 1370388885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 421 | 20230712 | 122200 | 1370388885 | 3525 | 3525 | 3525 | 3525 | 596 |
| 422 | 20230712 | 122100 | 1368287985 | 3525 | 3525 | 3525 | 3525 | 0 |
| 423 | 20230712 | 122000 | 1368287985 | 3525 | 3520 | 3525 | 3520 | 252 |
| 424 | 20230712 | 121900 | 1367400820 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20230712 | 121800 | 1367400820 | 3515 | 3520 | 3520 | 3515 | 1003 |
| 426 | 20230712 | 121700 | 1363875260 | 3520 | 3520 | 3520 | 3520 | 3 |
| 427 | 20230712 | 121600 | 1363864700 | 3520 | 3520 | 3520 | 3520 | 260 |
| 428 | 20230712 | 121500 | 1362949500 | 3515 | 3515 | 3515 | 3515 | 160 |
| 429 | 20230712 | 121400 | 1362387100 | 3515 | 3515 | 3515 | 3515 | 0 |
| 430 | 20230712 | 121300 | 1362387100 | 3515 | 3520 | 3520 | 3515 | 502 |
| 431 | 20230712 | 121200 | 1360620070 | 3520 | 3520 | 3520 | 3520 | 413 |
| 432 | 20230712 | 121100 | 1359166310 | 3525 | 3525 | 3525 | 3525 | 141 |
| 433 | 20230712 | 121000 | 1358669285 | 3525 | 3525 | 3525 | 3525 | 0 |
| 434 | 20230712 | 120900 | 1358669285 | 3525 | 3525 | 3525 | 3525 | 1012 |
| 435 | 20230712 | 120800 | 1355101985 | 3520 | 3520 | 3520 | 3520 | 5672 |
| 436 | 20230712 | 120700 | 1335136545 | 3520 | 3520 | 3520 | 3520 | 20 |
| 437 | 20230712 | 120600 | 1335066145 | 3520 | 3520 | 3520 | 3520 | 0 |
| 438 | 20230712 | 120500 | 1335066145 | 3520 | 3520 | 3520 | 3520 | 2413 |
| 439 | 20230712 | 120400 | 1326572385 | 3515 | 3510 | 3515 | 3510 | 207 |
| 440 | 20230712 | 120300 | 1325844785 | 3515 | 3515 | 3515 | 3515 | 1292 |
| 441 | 20230712 | 120200 | 1321303405 | 3515 | 3510 | 3515 | 3510 | 335 |
| 442 | 20230712 | 120100 | 1320127055 | 3515 | 3515 | 3515 | 3515 | 406 |
| 443 | 20230712 | 120000 | 1318699965 | 3515 | 3515 | 3515 | 3515 | 551 |
| 444 | 20230712 | 115900 | 1316763200 | 3515 | 3515 | 3515 | 3515 | 500 |
| 445 | 20230712 | 115800 | 1315005700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 446 | 20230712 | 115700 | 1315005700 | 3515 | 3515 | 3515 | 3515 | 45 |
| 447 | 20230712 | 115600 | 1314847525 | 3515 | 3520 | 3520 | 3515 | 310 |
| 448 | 20230712 | 115500 | 1313757825 | 3520 | 3520 | 3520 | 3520 | 681 |
| 449 | 20230712 | 115400 | 1311360705 | 3520 | 3520 | 3520 | 3520 | 2568 |
| 450 | 20230712 | 115300 | 1302321345 | 3520 | 3510 | 3520 | 3510 | 877 |
| 451 | 20230712 | 115200 | 1299241155 | 3510 | 3520 | 3520 | 3510 | 9295 |
| 452 | 20230712 | 115100 | 1266558725 | 3510 | 3510 | 3510 | 3510 | 601 |
| 453 | 20230712 | 115000 | 1264449215 | 3510 | 3515 | 3515 | 3510 | 3958 |
| 454 | 20230712 | 114900 | 1250551815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 455 | 20230712 | 114800 | 1250551815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 456 | 20230712 | 114700 | 1250551815 | 3520 | 3520 | 3520 | 3520 | 11 |
| 457 | 20230712 | 114600 | 1250513095 | 3520 | 3520 | 3520 | 3520 | 103 |
| 458 | 20230712 | 114500 | 1250150535 | 3520 | 3520 | 3520 | 3520 | 100 |
| 459 | 20230712 | 114400 | 1249798535 | 3520 | 3520 | 3520 | 3520 | 0 |
| 460 | 20230712 | 114300 | 1249798535 | 3520 | 3520 | 3520 | 3520 | 400 |
| 461 | 20230712 | 114200 | 1248390535 | 3515 | 3515 | 3520 | 3515 | 316 |
| 462 | 20230712 | 114100 | 1247279765 | 3515 | 3515 | 3520 | 3515 | 316 |
| 463 | 20230712 | 114000 | 1246168525 | 3515 | 3515 | 3515 | 3515 | 143 |
| 464 | 20230712 | 113900 | 1245665880 | 3515 | 3515 | 3515 | 3510 | 330 |
| 465 | 20230712 | 113800 | 1244505945 | 3520 | 3520 | 3520 | 3520 | 108 |
| 466 | 20230712 | 113700 | 1244125785 | 3515 | 3515 | 3515 | 3515 | 139 |
| 467 | 20230712 | 113600 | 1243637200 | 3520 | 3520 | 3520 | 3520 | 496 |
| 468 | 20230712 | 113500 | 1241891280 | 3520 | 3515 | 3520 | 3515 | 698 |
| 469 | 20230712 | 113400 | 1239436305 | 3515 | 3515 | 3515 | 3515 | 1029 |
| 470 | 20230712 | 113300 | 1235819370 | 3515 | 3515 | 3515 | 3515 | 260 |
| 471 | 20230712 | 113200 | 1234905470 | 3515 | 3510 | 3515 | 3510 | 741 |
| 472 | 20230712 | 113100 | 1232304550 | 3510 | 3510 | 3510 | 3510 | 2683 |
| 473 | 20230712 | 113000 | 1222887220 | 3510 | 3510 | 3510 | 3510 | 6 |
| 474 | 20230712 | 112900 | 1222866160 | 3505 | 3510 | 3510 | 3505 | 524 |
| 475 | 20230712 | 112800 | 1221027020 | 3510 | 3510 | 3510 | 3510 | 0 |
| 476 | 20230712 | 112700 | 1221027020 | 3510 | 3510 | 3515 | 3510 | 4930 |
| 477 | 20230712 | 112600 | 1203722710 | 3510 | 3505 | 3510 | 3505 | 33 |
| 478 | 20230712 | 112500 | 1203607030 | 3505 | 3510 | 3515 | 3505 | 2981 |
| 479 | 20230712 | 112400 | 1193141585 | 3510 | 3515 | 3515 | 3510 | 401 |
| 480 | 20230712 | 112300 | 1191734070 | 3515 | 3515 | 3515 | 3515 | 2 |
| 481 | 20230712 | 112200 | 1191727040 | 3515 | 3510 | 3515 | 3510 | 2464 |
| 482 | 20230712 | 112100 | 1183077795 | 3515 | 3515 | 3515 | 3515 | 330 |
| 483 | 20230712 | 112000 | 1181917845 | 3515 | 3510 | 3515 | 3505 | 552 |
| 484 | 20230712 | 111900 | 1179983070 | 3515 | 3515 | 3515 | 3515 | 0 |
| 485 | 20230712 | 111800 | 1179983070 | 3515 | 3510 | 3515 | 3500 | 5090 |
| 486 | 20230712 | 111700 | 1162167160 | 3510 | 3510 | 3510 | 3510 | 230 |
| 487 | 20230712 | 111600 | 1161359860 | 3510 | 3500 | 3510 | 3500 | 2086 |
| 488 | 20230712 | 111500 | 1154058840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 489 | 20230712 | 111400 | 1154058840 | 3505 | 3505 | 3505 | 3495 | 2070 |
| 490 | 20230712 | 111300 | 1146814090 | 3505 | 3505 | 3505 | 3505 | 506 |
| 491 | 20230712 | 111200 | 1145040560 | 3505 | 3510 | 3510 | 3505 | 474 |
| 492 | 20230712 | 111100 | 1143379180 | 3505 | 3505 | 3505 | 3505 | 885 |
| 493 | 20230712 | 111000 | 1140277255 | 3505 | 3505 | 3505 | 3505 | 2337 |
| 494 | 20230712 | 110900 | 1132086070 | 3510 | 3520 | 3520 | 3510 | 2196 |
| 495 | 20230712 | 110800 | 1124378100 | 3520 | 3515 | 3520 | 3515 | 1020 |
| 496 | 20230712 | 110700 | 1120791360 | 3515 | 3515 | 3515 | 3515 | 503 |
| 497 | 20230712 | 110600 | 1119023315 | 3515 | 3515 | 3515 | 3515 | 1817 |
| 498 | 20230712 | 110500 | 1112636560 | 3515 | 3515 | 3515 | 3515 | 1254 |
| 499 | 20230712 | 110400 | 1108228750 | 3520 | 3515 | 3520 | 3515 | 1449 |
| 500 | 20230712 | 110300 | 1103135495 | 3520 | 3520 | 3520 | 3515 | 1092 |
| 501 | 20230712 | 110200 | 1099296880 | 3520 | 3525 | 3530 | 3520 | 1757 |
| 502 | 20230712 | 110100 | 1093111905 | 3525 | 3530 | 3530 | 3525 | 615 |
| 503 | 20230712 | 110000 | 1090943520 | 3525 | 3525 | 3525 | 3525 | 922 |
| 504 | 20230712 | 105900 | 1087693470 | 3525 | 3525 | 3525 | 3525 | 205 |
| 505 | 20230712 | 105800 | 1086970845 | 3520 | 3520 | 3525 | 3520 | 285 |
| 506 | 20230712 | 105700 | 1085967215 | 3525 | 3515 | 3525 | 3510 | 14656 |
| 507 | 20230712 | 105600 | 1034450905 | 3510 | 3510 | 3510 | 3510 | 6279 |
| 508 | 20230712 | 105500 | 1012411615 | 3510 | 3510 | 3510 | 3505 | 1339 |
| 509 | 20230712 | 105400 | 1007711910 | 3510 | 3505 | 3510 | 3505 | 16 |
| 510 | 20230712 | 105300 | 1007655820 | 3505 | 3505 | 3505 | 3505 | 903 |
| 511 | 20230712 | 105200 | 1004490805 | 3505 | 3505 | 3505 | 3505 | 30 |
| 512 | 20230712 | 105100 | 1004385655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 513 | 20230712 | 105000 | 1004385655 | 3505 | 3505 | 3505 | 3505 | 80 |
| 514 | 20230712 | 104900 | 1004105255 | 3505 | 3505 | 3505 | 3505 | 0 |
| 515 | 20230712 | 104800 | 1004105255 | 3505 | 3500 | 3505 | 3500 | 20 |
| 516 | 20230712 | 104700 | 1004035250 | 3500 | 3505 | 3505 | 3495 | 57 |
| 517 | 20230712 | 104600 | 1003835530 | 3505 | 3505 | 3505 | 3490 | 7513 |
| 518 | 20230712 | 104500 | 977578970 | 3500 | 3505 | 3505 | 3500 | 1654 |
| 519 | 20230712 | 104400 | 971789900 | 3500 | 3505 | 3505 | 3500 | 215 |
| 520 | 20230712 | 104300 | 971037100 | 3505 | 3510 | 3510 | 3505 | 211 |
| 521 | 20230712 | 104200 | 970297340 | 3505 | 3505 | 3505 | 3505 | 831 |
| 522 | 20230712 | 104100 | 967384685 | 3505 | 3500 | 3505 | 3500 | 760 |
| 523 | 20230712 | 104000 | 964724365 | 3500 | 3505 | 3510 | 3500 | 1112 |
| 524 | 20230712 | 103900 | 960826825 | 3510 | 3510 | 3510 | 3510 | 312 |
| 525 | 20230712 | 103800 | 959731705 | 3510 | 3510 | 3510 | 3510 | 347 |
| 526 | 20230712 | 103700 | 958513735 | 3505 | 3510 | 3510 | 3505 | 463 |
| 527 | 20230712 | 103600 | 956890915 | 3505 | 3505 | 3505 | 3505 | 1725 |
| 528 | 20230712 | 103500 | 950844790 | 3505 | 3500 | 3505 | 3500 | 13 |
| 529 | 20230712 | 103400 | 950799285 | 3505 | 3505 | 3505 | 3500 | 1543 |
| 530 | 20230712 | 103300 | 945398695 | 3505 | 3500 | 3505 | 3500 | 1412 |
| 531 | 20230712 | 103200 | 940456635 | 3505 | 3505 | 3505 | 3505 | 25 |
| 532 | 20230712 | 103100 | 940369010 | 3505 | 3505 | 3505 | 3505 | 1048 |
| 533 | 20230712 | 103000 | 936695770 | 3510 | 3505 | 3510 | 3505 | 734 |
| 534 | 20230712 | 102900 | 934123095 | 3505 | 3510 | 3510 | 3505 | 2010 |
| 535 | 20230712 | 102800 | 927073485 | 3510 | 3510 | 3510 | 3510 | 633 |
| 536 | 20230712 | 102700 | 924851655 | 3510 | 3510 | 3510 | 3510 | 5 |
| 537 | 20230712 | 102600 | 924834105 | 3515 | 3510 | 3515 | 3510 | 385 |
| 538 | 20230712 | 102500 | 923481330 | 3510 | 3510 | 3510 | 3510 | 640 |
| 539 | 20230712 | 102400 | 921234930 | 3510 | 3510 | 3510 | 3510 | 742 |
| 540 | 20230712 | 102300 | 918630510 | 3510 | 3510 | 3510 | 3510 | 327 |
| 541 | 20230712 | 102200 | 917482740 | 3510 | 3510 | 3510 | 3505 | 3027 |
| 542 | 20230712 | 102100 | 906857975 | 3510 | 3510 | 3515 | 3510 | 3506 |
| 543 | 20230712 | 102000 | 894550905 | 3515 | 3510 | 3515 | 3510 | 2083 |
| 544 | 20230712 | 101900 | 887235535 | 3515 | 3515 | 3515 | 3515 | 2 |
| 545 | 20230712 | 101800 | 887228505 | 3510 | 3515 | 3515 | 3510 | 110 |
| 546 | 20230712 | 101700 | 886842355 | 3510 | 3510 | 3510 | 3510 | 1 |
| 547 | 20230712 | 101600 | 886838845 | 3510 | 3515 | 3515 | 3505 | 2910 |
| 548 | 20230712 | 101500 | 876620345 | 3515 | 3510 | 3515 | 3510 | 101 |
| 549 | 20230712 | 101400 | 876265830 | 3510 | 3510 | 3510 | 3510 | 401 |
| 550 | 20230712 | 101300 | 874858320 | 3510 | 3510 | 3510 | 3510 | 500 |
| 551 | 20230712 | 101200 | 873103320 | 3510 | 3505 | 3510 | 3505 | 1765 |
| 552 | 20230712 | 101100 | 866909420 | 3520 | 3520 | 3520 | 3500 | 20848 |
| 553 | 20230712 | 101000 | 793939420 | 3500 | 3525 | 3525 | 3500 | 20021 |
| 554 | 20230712 | 100900 | 723861400 | 3500 | 3535 | 3535 | 3500 | 21159 |
| 555 | 20230712 | 100800 | 649633625 | 3535 | 3535 | 3540 | 3530 | 4780 |
| 556 | 20230712 | 100700 | 632736160 | 3535 | 3530 | 3535 | 3525 | 4321 |
| 557 | 20230712 | 100600 | 617480325 | 3535 | 3510 | 3535 | 3510 | 16028 |
| 558 | 20230712 | 100500 | 561027580 | 3510 | 3515 | 3515 | 3505 | 4639 |
| 559 | 20230712 | 100400 | 544766085 | 3515 | 3510 | 3515 | 3510 | 87 |
| 560 | 20230712 | 100300 | 544460640 | 3510 | 3510 | 3510 | 3505 | 2334 |
| 561 | 20230712 | 100200 | 536270300 | 3510 | 3510 | 3515 | 3510 | 547 |
| 562 | 20230712 | 100100 | 534350315 | 3510 | 3510 | 3510 | 3510 | 1001 |
| 563 | 20230712 | 100000 | 530836805 | 3515 | 3515 | 3515 | 3515 | 200 |
| 564 | 20230712 | 095900 | 530133805 | 3515 | 3515 | 3515 | 3515 | 4 |
| 565 | 20230712 | 095800 | 530119745 | 3515 | 3510 | 3515 | 3510 | 254 |
| 566 | 20230712 | 095700 | 529228200 | 3510 | 3510 | 3510 | 3505 | 692 |
| 567 | 20230712 | 095600 | 526801505 | 3510 | 3510 | 3510 | 3510 | 1234 |
| 568 | 20230712 | 095500 | 522470165 | 3510 | 3505 | 3510 | 3505 | 131 |
| 569 | 20230712 | 095400 | 522010860 | 3505 | 3520 | 3520 | 3505 | 1344 |
| 570 | 20230712 | 095300 | 517299795 | 3510 | 3510 | 3520 | 3510 | 1035 |
| 571 | 20230712 | 095200 | 513666795 | 3515 | 3515 | 3515 | 3510 | 1268 |
| 572 | 20230712 | 095100 | 509215725 | 3510 | 3515 | 3515 | 3510 | 595 |
| 573 | 20230712 | 095000 | 507127260 | 3515 | 3515 | 3515 | 3510 | 1362 |
| 574 | 20230712 | 094900 | 502339855 | 3515 | 3520 | 3520 | 3515 | 115 |
| 575 | 20230712 | 094800 | 501935060 | 3520 | 3520 | 3520 | 3520 | 862 |
| 576 | 20230712 | 094700 | 498900820 | 3520 | 3515 | 3525 | 3515 | 1190 |
| 577 | 20230712 | 094600 | 494715865 | 3510 | 3510 | 3515 | 3510 | 3076 |
| 578 | 20230712 | 094500 | 483919100 | 3515 | 3515 | 3515 | 3510 | 2611 |
| 579 | 20230712 | 094400 | 474750685 | 3520 | 3520 | 3520 | 3520 | 200 |
| 580 | 20230712 | 094300 | 474046685 | 3520 | 3520 | 3520 | 3515 | 12 |
| 581 | 20230712 | 094200 | 474004450 | 3515 | 3520 | 3520 | 3515 | 1363 |
| 582 | 20230712 | 094100 | 469213395 | 3520 | 3520 | 3520 | 3520 | 2218 |
| 583 | 20230712 | 094000 | 461406035 | 3520 | 3530 | 3535 | 3520 | 3172 |
| 584 | 20230712 | 093900 | 450200650 | 3525 | 3530 | 3530 | 3525 | 2512 |
| 585 | 20230712 | 093800 | 441336760 | 3530 | 3520 | 3530 | 3520 | 187 |
| 586 | 20230712 | 093700 | 440677600 | 3520 | 3525 | 3530 | 3520 | 5011 |
| 587 | 20230712 | 093600 | 423029955 | 3525 | 3530 | 3530 | 3525 | 1816 |
| 588 | 20230712 | 093500 | 416622810 | 3540 | 3530 | 3540 | 3530 | 3801 |
| 589 | 20230712 | 093400 | 403170655 | 3530 | 3540 | 3545 | 3530 | 5431 |
| 590 | 20230712 | 093300 | 383945255 | 3540 | 3535 | 3545 | 3535 | 5606 |
| 591 | 20230712 | 093200 | 364101550 | 3535 | 3515 | 3535 | 3515 | 12726 |
| 592 | 20230712 | 093100 | 319230275 | 3515 | 3515 | 3520 | 3515 | 354 |
| 593 | 20230712 | 093000 | 317985955 | 3515 | 3515 | 3515 | 3515 | 1278 |
| 594 | 20230712 | 092900 | 313493785 | 3515 | 3525 | 3525 | 3515 | 1854 |
| 595 | 20230712 | 092800 | 306976695 | 3525 | 3515 | 3525 | 3515 | 900 |
| 596 | 20230712 | 092700 | 303811470 | 3515 | 3515 | 3525 | 3515 | 4149 |
| 597 | 20230712 | 092600 | 289213495 | 3515 | 3510 | 3515 | 3505 | 1516 |
| 598 | 20230712 | 092500 | 283892705 | 3510 | 3510 | 3510 | 3505 | 480 |
| 599 | 20230712 | 092400 | 282209820 | 3510 | 3515 | 3520 | 3510 | 6800 |
| 600 | 20230712 | 092300 | 258304970 | 3520 | 3515 | 3520 | 3515 | 587 |
| 601 | 20230712 | 092200 | 256240640 | 3520 | 3520 | 3525 | 3520 | 1320 |
| 602 | 20230712 | 092100 | 251593075 | 3520 | 3520 | 3530 | 3515 | 3131 |
| 603 | 20230712 | 092000 | 240570890 | 3520 | 3530 | 3530 | 3520 | 3472 |
| 604 | 20230712 | 091900 | 228314790 | 3530 | 3525 | 3530 | 3515 | 3608 |
| 605 | 20230712 | 091800 | 215592460 | 3530 | 3525 | 3540 | 3525 | 17048 |
| 606 | 20230712 | 091700 | 155344370 | 3520 | 3500 | 3520 | 3500 | 9214 |
| 607 | 20230712 | 091600 | 122998240 | 3500 | 3495 | 3500 | 3490 | 3334 |
| 608 | 20230712 | 091500 | 111360665 | 3500 | 3495 | 3500 | 3490 | 237 |
| 609 | 20230712 | 091400 | 110532840 | 3495 | 3495 | 3495 | 3490 | 247 |
| 610 | 20230712 | 091300 | 109669600 | 3495 | 3490 | 3495 | 3490 | 682 |
| 611 | 20230712 | 091200 | 107286015 | 3490 | 3500 | 3500 | 3490 | 5225 |
| 612 | 20230712 | 091100 | 89020405 | 3500 | 3510 | 3510 | 3500 | 1844 |
| 613 | 20230712 | 091000 | 82564320 | 3505 | 3505 | 3510 | 3500 | 1568 |
| 614 | 20230712 | 090900 | 77065430 | 3510 | 3505 | 3510 | 3505 | 691 |
| 615 | 20230712 | 090800 | 74643420 | 3505 | 3500 | 3505 | 3495 | 1007 |
| 616 | 20230712 | 090700 | 71118915 | 3500 | 3500 | 3510 | 3500 | 2369 |
| 617 | 20230712 | 090600 | 62825375 | 3500 | 3500 | 3500 | 3500 | 1699 |
| 618 | 20230712 | 090500 | 56878875 | 3510 | 3510 | 3510 | 3500 | 3383 |
| 619 | 20230712 | 090400 | 45037325 | 3510 | 3510 | 3510 | 3510 | 2 |
| 620 | 20230712 | 090300 | 45030305 | 3510 | 3505 | 3510 | 3500 | 1212 |
| 621 | 20230712 | 090200 | 40785105 | 3505 | 3510 | 3510 | 3505 | 2201 |
| 622 | 20230712 | 090100 | 33069595 | 3500 | 3515 | 3515 | 3500 | 4050 |
| 623 | 20230712 | 090000 | 18881145 | 3510 | 3525 | 3525 | 3510 | 5360 |