31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 3 | 20230712 | 192700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20230712 | 192600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20230712 | 192500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20230712 | 192400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20230712 | 192300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20230712 | 192200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20230712 | 192100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20230712 | 192000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20230712 | 191900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20230712 | 191800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20230712 | 191700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20230712 | 191600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20230712 | 191500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20230712 | 191400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20230712 | 191300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20230712 | 191200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20230712 | 191100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20230712 | 191000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20230712 | 190900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20230712 | 190800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20230712 | 190700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20230712 | 190600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20230712 | 190500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20230712 | 190400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20230712 | 190300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20230712 | 190200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20230712 | 190100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20230712 | 190000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20230712 | 185900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20230712 | 185800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 33 | 20230712 | 185700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20230712 | 185600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20230712 | 185500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20230712 | 185400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20230712 | 185300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20230712 | 185200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20230712 | 185100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20230712 | 185000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20230712 | 184900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20230712 | 184800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20230712 | 184700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20230712 | 184600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20230712 | 184500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20230712 | 184400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20230712 | 184300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20230712 | 184200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20230712 | 184100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20230712 | 184000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20230712 | 183900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20230712 | 183800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20230712 | 183700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20230712 | 183600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20230712 | 183500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20230712 | 183400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20230712 | 183300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20230712 | 183200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20230712 | 183100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20230712 | 183000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20230712 | 182900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20230712 | 182800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 63 | 20230712 | 182700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20230712 | 182600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20230712 | 182500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20230712 | 182400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20230712 | 182300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20230712 | 182200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20230712 | 182100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20230712 | 182000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20230712 | 181900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20230712 | 181800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20230712 | 181700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20230712 | 181600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20230712 | 181500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20230712 | 181400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20230712 | 181300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20230712 | 181200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20230712 | 181100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20230712 | 181000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20230712 | 180900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20230712 | 180800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20230712 | 180700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20230712 | 180600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20230712 | 180500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20230712 | 180400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20230712 | 180300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20230712 | 180200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20230712 | 180100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20230712 | 180000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20230712 | 175900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20230712 | 175800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 93 | 20230712 | 175700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20230712 | 175600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20230712 | 175500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20230712 | 175400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20230712 | 175300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20230712 | 175200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20230712 | 175100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20230712 | 175000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20230712 | 174900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20230712 | 174800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20230712 | 174700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20230712 | 174600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20230712 | 174500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20230712 | 174400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20230712 | 174300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20230712 | 174200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20230712 | 174100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20230712 | 174000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20230712 | 173900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20230712 | 173800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20230712 | 173700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20230712 | 173600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20230712 | 173500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20230712 | 173400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20230712 | 173300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20230712 | 173200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20230712 | 173100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20230712 | 173000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20230712 | 172900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20230712 | 172800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 123 | 20230712 | 172700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20230712 | 172600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20230712 | 172500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20230712 | 172400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20230712 | 172300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20230712 | 172200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20230712 | 172100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20230712 | 172000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20230712 | 171900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20230712 | 171800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20230712 | 171700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20230712 | 171600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20230712 | 171500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20230712 | 171400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20230712 | 171300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20230712 | 171200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20230712 | 171100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20230712 | 171000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20230712 | 170900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20230712 | 170800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20230712 | 170700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20230712 | 170600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20230712 | 170500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20230712 | 170400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20230712 | 170300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20230712 | 170200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20230712 | 170100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20230712 | 170000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20230712 | 165900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20230712 | 165800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 153 | 20230712 | 165700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20230712 | 165600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20230712 | 165500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20230712 | 165400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20230712 | 165300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20230712 | 165200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20230712 | 165100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20230712 | 165000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20230712 | 164900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20230712 | 164800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20230712 | 164700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20230712 | 164600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20230712 | 164500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20230712 | 164400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20230712 | 164300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20230712 | 164200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20230712 | 164100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20230712 | 164000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20230712 | 163900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20230712 | 163800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20230712 | 163700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20230712 | 163600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20230712 | 163500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20230712 | 163400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20230712 | 163300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20230712 | 163200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20230712 | 163100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20230712 | 163000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20230712 | 162900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20230712 | 162800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 183 | 20230712 | 162700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20230712 | 162600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20230712 | 162500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20230712 | 162400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20230712 | 162300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20230712 | 162200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20230712 | 162100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20230712 | 162000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20230712 | 161900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20230712 | 161800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20230712 | 161700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20230712 | 161600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20230712 | 161500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20230712 | 161400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20230712 | 161300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20230712 | 161200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20230712 | 161100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20230712 | 161000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20230712 | 160900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20230712 | 160800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20230712 | 160700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20230712 | 160600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20230712 | 160500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20230712 | 160400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20230712 | 160300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20230712 | 160200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20230712 | 160100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20230712 | 160000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20230712 | 155900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20230712 | 155800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 213 | 20230712 | 155700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20230712 | 155600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20230712 | 155500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20230712 | 155400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20230712 | 155300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20230712 | 155200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20230712 | 155100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20230712 | 155000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20230712 | 154900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20230712 | 154800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20230712 | 154700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20230712 | 154600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20230712 | 154500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20230712 | 154400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20230712 | 154300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20230712 | 154200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20230712 | 154100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20230712 | 154000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20230712 | 153900 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20230712 | 153800 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20230712 | 153700 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20230712 | 153600 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20230712 | 153500 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20230712 | 153400 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20230712 | 153300 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20230712 | 153200 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20230712 | 153100 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 240 | 20230712 | 153000 | 2466536375 | 4615 | 4615 | 4615 | 4615 | 9984 |
| 241 | 20230712 | 152900 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20230712 | 152800 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 243 | 20230712 | 152700 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 244 | 20230712 | 152600 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 245 | 20230712 | 152500 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 246 | 20230712 | 152400 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 247 | 20230712 | 152300 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 248 | 20230712 | 152200 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 249 | 20230712 | 152100 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 250 | 20230712 | 152000 | 2420460215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 251 | 20230712 | 151900 | 2420460215 | 4615 | 4620 | 4625 | 4600 | 5779 |
| 252 | 20230712 | 151800 | 2393811390 | 4620 | 4620 | 4625 | 4615 | 669 |
| 253 | 20230712 | 151700 | 2390720445 | 4625 | 4630 | 4630 | 4620 | 1279 |
| 254 | 20230712 | 151600 | 2384804610 | 4630 | 4625 | 4630 | 4625 | 312 |
| 255 | 20230712 | 151500 | 2383360920 | 4630 | 4635 | 4635 | 4610 | 1521 |
| 256 | 20230712 | 151400 | 2376330445 | 4635 | 4635 | 4635 | 4630 | 361 |
| 257 | 20230712 | 151300 | 2374658565 | 4635 | 4635 | 4635 | 4635 | 118 |
| 258 | 20230712 | 151200 | 2374111635 | 4635 | 4630 | 4635 | 4630 | 1127 |
| 259 | 20230712 | 151100 | 2368893155 | 4625 | 4625 | 4625 | 4625 | 11 |
| 260 | 20230712 | 151000 | 2368842280 | 4625 | 4610 | 4625 | 4610 | 6118 |
| 261 | 20230712 | 150900 | 2340599265 | 4610 | 4610 | 4610 | 4605 | 1733 |
| 262 | 20230712 | 150800 | 2332618570 | 4610 | 4615 | 4615 | 4605 | 585 |
| 263 | 20230712 | 150700 | 2329924535 | 4615 | 4605 | 4615 | 4605 | 801 |
| 264 | 20230712 | 150600 | 2326235920 | 4600 | 4600 | 4605 | 4600 | 1970 |
| 265 | 20230712 | 150500 | 2317166740 | 4600 | 4600 | 4600 | 4600 | 2480 |
| 266 | 20230712 | 150400 | 2305758740 | 4600 | 4600 | 4600 | 4600 | 216 |
| 267 | 20230712 | 150300 | 2304765140 | 4605 | 4610 | 4610 | 4605 | 3609 |
| 268 | 20230712 | 150200 | 2288143155 | 4610 | 4610 | 4610 | 4610 | 100 |
| 269 | 20230712 | 150100 | 2287682155 | 4610 | 4620 | 4620 | 4610 | 646 |
| 270 | 20230712 | 150000 | 2284697935 | 4610 | 4610 | 4610 | 4610 | 2500 |
| 271 | 20230712 | 145900 | 2273172935 | 4610 | 4610 | 4610 | 4610 | 312 |
| 272 | 20230712 | 145800 | 2271734615 | 4605 | 4610 | 4610 | 4605 | 1870 |
| 273 | 20230712 | 145700 | 2263113920 | 4610 | 4625 | 4635 | 4610 | 1297 |
| 274 | 20230712 | 145600 | 2257123725 | 4635 | 4635 | 4635 | 4635 | 231 |
| 275 | 20230712 | 145500 | 2256053040 | 4620 | 4620 | 4635 | 4620 | 150 |
| 276 | 20230712 | 145400 | 2255359890 | 4620 | 4630 | 4630 | 4620 | 1901 |
| 277 | 20230712 | 145300 | 2246558285 | 4635 | 4625 | 4635 | 4625 | 325 |
| 278 | 20230712 | 145200 | 2245053940 | 4625 | 4620 | 4625 | 4615 | 265 |
| 279 | 20230712 | 145100 | 2243829735 | 4620 | 4620 | 4620 | 4620 | 868 |
| 280 | 20230712 | 145000 | 2239819575 | 4625 | 4625 | 4640 | 4625 | 5443 |
| 281 | 20230712 | 144900 | 2214622480 | 4625 | 4620 | 4625 | 4610 | 1538 |
| 282 | 20230712 | 144800 | 2207513955 | 4610 | 4615 | 4620 | 4610 | 1241 |
| 283 | 20230712 | 144700 | 2201783935 | 4610 | 4620 | 4620 | 4610 | 8 |
| 284 | 20230712 | 144600 | 2201747000 | 4620 | 4620 | 4620 | 4620 | 1635 |
| 285 | 20230712 | 144500 | 2194193300 | 4620 | 4610 | 4620 | 4610 | 1001 |
| 286 | 20230712 | 144400 | 2189574690 | 4605 | 4605 | 4605 | 4605 | 0 |
| 287 | 20230712 | 144300 | 2189574690 | 4605 | 4605 | 4605 | 4605 | 2 |
| 288 | 20230712 | 144200 | 2189565480 | 4605 | 4610 | 4610 | 4605 | 1701 |
| 289 | 20230712 | 144100 | 2181724120 | 4610 | 4620 | 4620 | 4610 | 7102 |
| 290 | 20230712 | 144000 | 2148964810 | 4620 | 4625 | 4625 | 4620 | 250 |
| 291 | 20230712 | 143900 | 2147808960 | 4625 | 4625 | 4625 | 4625 | 17 |
| 292 | 20230712 | 143800 | 2147730335 | 4625 | 4620 | 4625 | 4620 | 269 |
| 293 | 20230712 | 143700 | 2146487005 | 4620 | 4625 | 4625 | 4620 | 3203 |
| 294 | 20230712 | 143600 | 2131679830 | 4630 | 4630 | 4630 | 4625 | 4329 |
| 295 | 20230712 | 143500 | 2111658145 | 4630 | 4630 | 4630 | 4630 | 1514 |
| 296 | 20230712 | 143400 | 2104648325 | 4625 | 4630 | 4635 | 4625 | 3212 |
| 297 | 20230712 | 143300 | 2089778010 | 4630 | 4630 | 4630 | 4630 | 0 |
| 298 | 20230712 | 143200 | 2089778010 | 4630 | 4635 | 4635 | 4630 | 625 |
| 299 | 20230712 | 143100 | 2086882455 | 4640 | 4630 | 4640 | 4630 | 76 |
| 300 | 20230712 | 143000 | 2086530115 | 4635 | 4635 | 4635 | 4630 | 1038 |
| 301 | 20230712 | 142900 | 2081719010 | 4640 | 4640 | 4640 | 4640 | 131 |
| 302 | 20230712 | 142800 | 2081111170 | 4640 | 4635 | 4640 | 4635 | 41 |
| 303 | 20230712 | 142700 | 2080921085 | 4640 | 4640 | 4640 | 4635 | 2089 |
| 304 | 20230712 | 142600 | 2071237860 | 4640 | 4640 | 4650 | 4635 | 537 |
| 305 | 20230712 | 142500 | 2068747040 | 4640 | 4650 | 4650 | 4640 | 99 |
| 306 | 20230712 | 142400 | 2068287320 | 4650 | 4640 | 4650 | 4640 | 1118 |
| 307 | 20230712 | 142300 | 2063088740 | 4640 | 4640 | 4640 | 4635 | 2047 |
| 308 | 20230712 | 142200 | 2053591985 | 4640 | 4650 | 4650 | 4640 | 1124 |
| 309 | 20230712 | 142100 | 2048373630 | 4650 | 4650 | 4650 | 4650 | 1022 |
| 310 | 20230712 | 142000 | 2043621330 | 4650 | 4640 | 4650 | 4640 | 1267 |
| 311 | 20230712 | 141900 | 2037737110 | 4640 | 4640 | 4645 | 4640 | 150 |
| 312 | 20230712 | 141800 | 2037040810 | 4640 | 4635 | 4640 | 4635 | 761 |
| 313 | 20230712 | 141700 | 2033513345 | 4640 | 4650 | 4650 | 4640 | 1290 |
| 314 | 20230712 | 141600 | 2027525130 | 4650 | 4650 | 4650 | 4650 | 1033 |
| 315 | 20230712 | 141500 | 2022721680 | 4640 | 4640 | 4645 | 4640 | 370 |
| 316 | 20230712 | 141400 | 2021004555 | 4640 | 4645 | 4645 | 4640 | 1087 |
| 317 | 20230712 | 141300 | 2015958020 | 4640 | 4655 | 4655 | 4635 | 395 |
| 318 | 20230712 | 141200 | 2014124885 | 4655 | 4640 | 4655 | 4630 | 5281 |
| 319 | 20230712 | 141100 | 1989651670 | 4630 | 4645 | 4650 | 4630 | 3612 |
| 320 | 20230712 | 141000 | 1972892655 | 4645 | 4640 | 4645 | 4640 | 396 |
| 321 | 20230712 | 140900 | 1971053290 | 4645 | 4650 | 4650 | 4645 | 615 |
| 322 | 20230712 | 140800 | 1968195285 | 4650 | 4655 | 4655 | 4650 | 496 |
| 323 | 20230712 | 140700 | 1965888415 | 4655 | 4670 | 4670 | 4655 | 383 |
| 324 | 20230712 | 140600 | 1964104290 | 4670 | 4670 | 4670 | 4660 | 921 |
| 325 | 20230712 | 140500 | 1959807855 | 4670 | 4675 | 4685 | 4670 | 5449 |
| 326 | 20230712 | 140400 | 1934311620 | 4675 | 4665 | 4675 | 4665 | 589 |
| 327 | 20230712 | 140300 | 1931560795 | 4670 | 4660 | 4670 | 4650 | 7310 |
| 328 | 20230712 | 140200 | 1897461200 | 4665 | 4660 | 4665 | 4660 | 621 |
| 329 | 20230712 | 140100 | 1894564765 | 4655 | 4655 | 4655 | 4655 | 22 |
| 330 | 20230712 | 140000 | 1894462355 | 4655 | 4655 | 4655 | 4655 | 3 |
| 331 | 20230712 | 135900 | 1894448390 | 4655 | 4660 | 4660 | 4655 | 394 |
| 332 | 20230712 | 135800 | 1892613550 | 4665 | 4660 | 4665 | 4655 | 1004 |
| 333 | 20230712 | 135700 | 1887933860 | 4665 | 4660 | 4670 | 4660 | 1671 |
| 334 | 20230712 | 135600 | 1880138565 | 4660 | 4660 | 4660 | 4660 | 1768 |
| 335 | 20230712 | 135500 | 1871899685 | 4665 | 4665 | 4665 | 4665 | 1044 |
| 336 | 20230712 | 135400 | 1867029425 | 4665 | 4660 | 4670 | 4660 | 2226 |
| 337 | 20230712 | 135300 | 1856645145 | 4660 | 4645 | 4660 | 4640 | 5915 |
| 338 | 20230712 | 135200 | 1829124265 | 4645 | 4645 | 4645 | 4635 | 676 |
| 339 | 20230712 | 135100 | 1825986760 | 4640 | 4650 | 4650 | 4640 | 374 |
| 340 | 20230712 | 135000 | 1824249485 | 4650 | 4625 | 4650 | 4620 | 2490 |
| 341 | 20230712 | 134900 | 1812729960 | 4630 | 4630 | 4630 | 4625 | 644 |
| 342 | 20230712 | 134800 | 1809748270 | 4630 | 4630 | 4630 | 4630 | 100 |
| 343 | 20230712 | 134700 | 1809285270 | 4630 | 4630 | 4645 | 4630 | 376 |
| 344 | 20230712 | 134600 | 1807544045 | 4630 | 4650 | 4650 | 4630 | 6643 |
| 345 | 20230712 | 134500 | 1776724140 | 4650 | 4640 | 4650 | 4640 | 327 |
| 346 | 20230712 | 134400 | 1775203605 | 4640 | 4645 | 4645 | 4640 | 1327 |
| 347 | 20230712 | 134300 | 1769043825 | 4640 | 4650 | 4650 | 4640 | 954 |
| 348 | 20230712 | 134200 | 1764612645 | 4645 | 4660 | 4660 | 4645 | 1267 |
| 349 | 20230712 | 134100 | 1758717920 | 4660 | 4640 | 4660 | 4640 | 1083 |
| 350 | 20230712 | 134000 | 1753682075 | 4640 | 4635 | 4640 | 4635 | 1374 |
| 351 | 20230712 | 133900 | 1747307245 | 4640 | 4630 | 4640 | 4630 | 562 |
| 352 | 20230712 | 133800 | 1744699945 | 4640 | 4645 | 4645 | 4620 | 549 |
| 353 | 20230712 | 133700 | 1742156325 | 4650 | 4650 | 4650 | 4650 | 235 |
| 354 | 20230712 | 133600 | 1741063575 | 4655 | 4655 | 4655 | 4655 | 500 |
| 355 | 20230712 | 133500 | 1738736075 | 4625 | 4640 | 4660 | 4625 | 790 |
| 356 | 20230712 | 133400 | 1735062380 | 4640 | 4615 | 4640 | 4615 | 2747 |
| 357 | 20230712 | 133300 | 1722359110 | 4615 | 4605 | 4615 | 4605 | 212 |
| 358 | 20230712 | 133200 | 1721381240 | 4605 | 4595 | 4605 | 4595 | 61 |
| 359 | 20230712 | 133100 | 1721100605 | 4595 | 4600 | 4600 | 4595 | 152 |
| 360 | 20230712 | 133000 | 1720401415 | 4600 | 4600 | 4600 | 4600 | 239 |
| 361 | 20230712 | 132900 | 1719302015 | 4600 | 4600 | 4600 | 4600 | 498 |
| 362 | 20230712 | 132800 | 1717011215 | 4600 | 4600 | 4600 | 4600 | 308 |
| 363 | 20230712 | 132700 | 1715594415 | 4610 | 4600 | 4610 | 4600 | 286 |
| 364 | 20230712 | 132600 | 1714278490 | 4600 | 4595 | 4610 | 4595 | 1093 |
| 365 | 20230712 | 132500 | 1709240740 | 4595 | 4595 | 4595 | 4595 | 201 |
| 366 | 20230712 | 132400 | 1708317145 | 4620 | 4600 | 4620 | 4600 | 146 |
| 367 | 20230712 | 132300 | 1707643935 | 4590 | 4590 | 4595 | 4590 | 33 |
| 368 | 20230712 | 132200 | 1707492365 | 4590 | 4590 | 4595 | 4585 | 861 |
| 369 | 20230712 | 132100 | 1703539450 | 4590 | 4605 | 4620 | 4590 | 1163 |
| 370 | 20230712 | 132000 | 1698178735 | 4600 | 4570 | 4600 | 4570 | 3489 |
| 371 | 20230712 | 131900 | 1682178995 | 4565 | 4575 | 4575 | 4565 | 2148 |
| 372 | 20230712 | 131800 | 1672365690 | 4575 | 4580 | 4580 | 4575 | 211 |
| 373 | 20230712 | 131700 | 1671399360 | 4580 | 4575 | 4580 | 4565 | 2409 |
| 374 | 20230712 | 131600 | 1660388145 | 4580 | 4580 | 4580 | 4580 | 610 |
| 375 | 20230712 | 131500 | 1657594345 | 4580 | 4575 | 4580 | 4575 | 516 |
| 376 | 20230712 | 131400 | 1655231165 | 4575 | 4580 | 4580 | 4575 | 1356 |
| 377 | 20230712 | 131300 | 1649026750 | 4580 | 4585 | 4585 | 4580 | 765 |
| 378 | 20230712 | 131200 | 1645520550 | 4590 | 4590 | 4590 | 4590 | 106 |
| 379 | 20230712 | 131100 | 1645034010 | 4595 | 4590 | 4595 | 4590 | 269 |
| 380 | 20230712 | 131000 | 1643799270 | 4590 | 4585 | 4590 | 4585 | 110 |
| 381 | 20230712 | 130900 | 1643294375 | 4590 | 4575 | 4590 | 4575 | 62 |
| 382 | 20230712 | 130800 | 1643010545 | 4575 | 4590 | 4590 | 4575 | 270 |
| 383 | 20230712 | 130700 | 1641772745 | 4590 | 4595 | 4595 | 4590 | 77 |
| 384 | 20230712 | 130600 | 1641419240 | 4600 | 4600 | 4600 | 4600 | 21 |
| 385 | 20230712 | 130500 | 1641322640 | 4600 | 4580 | 4600 | 4575 | 1575 |
| 386 | 20230712 | 130400 | 1634098310 | 4600 | 4600 | 4600 | 4600 | 48 |
| 387 | 20230712 | 130300 | 1633877510 | 4575 | 4605 | 4605 | 4575 | 5034 |
| 388 | 20230712 | 130200 | 1610746775 | 4605 | 4610 | 4610 | 4605 | 2416 |
| 389 | 20230712 | 130100 | 1599619205 | 4610 | 4610 | 4610 | 4610 | 902 |
| 390 | 20230712 | 130000 | 1595460985 | 4615 | 4615 | 4615 | 4615 | 93 |
| 391 | 20230712 | 125900 | 1595031790 | 4610 | 4610 | 4610 | 4610 | 233 |
| 392 | 20230712 | 125800 | 1593957660 | 4615 | 4615 | 4615 | 4610 | 174 |
| 393 | 20230712 | 125700 | 1593155405 | 4610 | 4610 | 4615 | 4610 | 483 |
| 394 | 20230712 | 125600 | 1590928050 | 4615 | 4620 | 4620 | 4615 | 1199 |
| 395 | 20230712 | 125500 | 1585394035 | 4620 | 4620 | 4620 | 4615 | 781 |
| 396 | 20230712 | 125400 | 1581789065 | 4620 | 4630 | 4630 | 4620 | 355 |
| 397 | 20230712 | 125300 | 1580148765 | 4630 | 4625 | 4630 | 4620 | 1808 |
| 398 | 20230712 | 125200 | 1571793700 | 4630 | 4635 | 4635 | 4625 | 1117 |
| 399 | 20230712 | 125100 | 1566622320 | 4635 | 4635 | 4640 | 4630 | 351 |
| 400 | 20230712 | 125000 | 1564996080 | 4640 | 4645 | 4645 | 4640 | 249 |
| 401 | 20230712 | 124900 | 1563840150 | 4650 | 4650 | 4660 | 4650 | 1681 |
| 402 | 20230712 | 124800 | 1556022975 | 4650 | 4655 | 4665 | 4650 | 1835 |
| 403 | 20230712 | 124700 | 1547483590 | 4665 | 4660 | 4665 | 4660 | 461 |
| 404 | 20230712 | 124600 | 1545334080 | 4665 | 4650 | 4665 | 4650 | 213 |
| 405 | 20230712 | 124500 | 1544340660 | 4665 | 4660 | 4665 | 4660 | 277 |
| 406 | 20230712 | 124400 | 1543049645 | 4665 | 4660 | 4670 | 4650 | 1102 |
| 407 | 20230712 | 124300 | 1537912470 | 4665 | 4670 | 4670 | 4665 | 624 |
| 408 | 20230712 | 124200 | 1534999455 | 4670 | 4660 | 4680 | 4655 | 10541 |
| 409 | 20230712 | 124100 | 1485786375 | 4655 | 4660 | 4660 | 4655 | 2602 |
| 410 | 20230712 | 124000 | 1473670290 | 4660 | 4645 | 4660 | 4645 | 1637 |
| 411 | 20230712 | 123900 | 1466051125 | 4640 | 4625 | 4640 | 4625 | 2148 |
| 412 | 20230712 | 123800 | 1456103945 | 4625 | 4630 | 4635 | 4625 | 1192 |
| 413 | 20230712 | 123700 | 1450581730 | 4635 | 4635 | 4635 | 4635 | 0 |
| 414 | 20230712 | 123600 | 1450581730 | 4635 | 4635 | 4635 | 4635 | 0 |
| 415 | 20230712 | 123500 | 1450581730 | 4635 | 4640 | 4640 | 4630 | 528 |
| 416 | 20230712 | 123400 | 1448136065 | 4630 | 4640 | 4640 | 4630 | 2053 |
| 417 | 20230712 | 123300 | 1438617395 | 4645 | 4640 | 4645 | 4640 | 211 |
| 418 | 20230712 | 123200 | 1437638350 | 4640 | 4645 | 4645 | 4635 | 127 |
| 419 | 20230712 | 123100 | 1437049440 | 4635 | 4645 | 4645 | 4635 | 236 |
| 420 | 20230712 | 123000 | 1435954915 | 4640 | 4640 | 4640 | 4640 | 224 |
| 421 | 20230712 | 122900 | 1434915555 | 4650 | 4635 | 4655 | 4635 | 330 |
| 422 | 20230712 | 122800 | 1433385565 | 4660 | 4645 | 4660 | 4625 | 8029 |
| 423 | 20230712 | 122700 | 1396053685 | 4645 | 4645 | 4645 | 4645 | 9 |
| 424 | 20230712 | 122600 | 1396011880 | 4645 | 4635 | 4645 | 4620 | 5814 |
| 425 | 20230712 | 122500 | 1369127090 | 4635 | 4635 | 4635 | 4635 | 2490 |
| 426 | 20230712 | 122400 | 1357585940 | 4635 | 4620 | 4635 | 4620 | 1196 |
| 427 | 20230712 | 122300 | 1352044295 | 4620 | 4615 | 4630 | 4615 | 528 |
| 428 | 20230712 | 122200 | 1349605155 | 4615 | 4620 | 4620 | 4610 | 367 |
| 429 | 20230712 | 122100 | 1347911880 | 4620 | 4615 | 4630 | 4615 | 1173 |
| 430 | 20230712 | 122000 | 1342495485 | 4610 | 4615 | 4615 | 4610 | 98 |
| 431 | 20230712 | 121900 | 1342043455 | 4615 | 4620 | 4620 | 4615 | 2065 |
| 432 | 20230712 | 121800 | 1332511095 | 4620 | 4630 | 4630 | 4615 | 709 |
| 433 | 20230712 | 121700 | 1329235260 | 4630 | 4620 | 4630 | 4620 | 281 |
| 434 | 20230712 | 121600 | 1327937020 | 4620 | 4630 | 4630 | 4620 | 2440 |
| 435 | 20230712 | 121500 | 1316660275 | 4635 | 4645 | 4650 | 4635 | 792 |
| 436 | 20230712 | 121400 | 1312983470 | 4635 | 4640 | 4640 | 4630 | 1114 |
| 437 | 20230712 | 121300 | 1307819655 | 4645 | 4640 | 4645 | 4640 | 152 |
| 438 | 20230712 | 121200 | 1307113840 | 4645 | 4645 | 4645 | 4645 | 34 |
| 439 | 20230712 | 121100 | 1306955910 | 4645 | 4645 | 4650 | 4645 | 1247 |
| 440 | 20230712 | 121000 | 1301162345 | 4645 | 4640 | 4645 | 4640 | 3361 |
| 441 | 20230712 | 120900 | 1285552785 | 4645 | 4645 | 4645 | 4645 | 1111 |
| 442 | 20230712 | 120800 | 1280392190 | 4640 | 4635 | 4640 | 4635 | 1399 |
| 443 | 20230712 | 120700 | 1273900880 | 4635 | 4640 | 4640 | 4635 | 1027 |
| 444 | 20230712 | 120600 | 1269138545 | 4640 | 4645 | 4660 | 4640 | 1414 |
| 445 | 20230712 | 120500 | 1262570010 | 4660 | 4630 | 4660 | 4630 | 16873 |
| 446 | 20230712 | 120400 | 1184151645 | 4630 | 4625 | 4630 | 4625 | 3269 |
| 447 | 20230712 | 120300 | 1169017540 | 4625 | 4625 | 4625 | 4620 | 491 |
| 448 | 20230712 | 120200 | 1166746840 | 4630 | 4625 | 4630 | 4625 | 871 |
| 449 | 20230712 | 120100 | 1162714960 | 4625 | 4625 | 4625 | 4625 | 977 |
| 450 | 20230712 | 120000 | 1158196335 | 4625 | 4620 | 4625 | 4620 | 926 |
| 451 | 20230712 | 115900 | 1153914430 | 4620 | 4615 | 4620 | 4615 | 538 |
| 452 | 20230712 | 115800 | 1151431555 | 4615 | 4615 | 4625 | 4615 | 1801 |
| 453 | 20230712 | 115700 | 1143114290 | 4610 | 4610 | 4610 | 4610 | 739 |
| 454 | 20230712 | 115600 | 1139707500 | 4605 | 4610 | 4620 | 4605 | 4349 |
| 455 | 20230712 | 115500 | 1119672290 | 4610 | 4610 | 4620 | 4610 | 406 |
| 456 | 20230712 | 115400 | 1117798630 | 4610 | 4605 | 4620 | 4605 | 1159 |
| 457 | 20230712 | 115300 | 1112444760 | 4620 | 4625 | 4625 | 4620 | 874 |
| 458 | 20230712 | 115200 | 1108403420 | 4605 | 4595 | 4625 | 4595 | 3876 |
| 459 | 20230712 | 115100 | 1090499990 | 4585 | 4555 | 4585 | 4555 | 2366 |
| 460 | 20230712 | 115000 | 1079679690 | 4550 | 4550 | 4550 | 4550 | 100 |
| 461 | 20230712 | 114900 | 1079224690 | 4550 | 4550 | 4550 | 4550 | 1 |
| 462 | 20230712 | 114800 | 1079220140 | 4570 | 4540 | 4570 | 4540 | 2041 |
| 463 | 20230712 | 114700 | 1069953965 | 4540 | 4545 | 4545 | 4540 | 577 |
| 464 | 20230712 | 114600 | 1067332250 | 4550 | 4550 | 4550 | 4550 | 1874 |
| 465 | 20230712 | 114500 | 1058805550 | 4550 | 4565 | 4565 | 4550 | 1493 |
| 466 | 20230712 | 114400 | 1052001315 | 4565 | 4565 | 4565 | 4565 | 40 |
| 467 | 20230712 | 114300 | 1051818715 | 4560 | 4560 | 4560 | 4560 | 50 |
| 468 | 20230712 | 114200 | 1051590715 | 4570 | 4565 | 4570 | 4565 | 601 |
| 469 | 20230712 | 114100 | 1048846650 | 4560 | 4565 | 4565 | 4560 | 547 |
| 470 | 20230712 | 114000 | 1046350825 | 4550 | 4550 | 4550 | 4550 | 200 |
| 471 | 20230712 | 113900 | 1045440825 | 4565 | 4565 | 4565 | 4565 | 49 |
| 472 | 20230712 | 113800 | 1045217140 | 4565 | 4555 | 4565 | 4555 | 2 |
| 473 | 20230712 | 113700 | 1045208020 | 4550 | 4555 | 4565 | 4550 | 258 |
| 474 | 20230712 | 113600 | 1044032745 | 4555 | 4560 | 4560 | 4555 | 919 |
| 475 | 20230712 | 113500 | 1039845710 | 4560 | 4565 | 4565 | 4560 | 463 |
| 476 | 20230712 | 113400 | 1037733930 | 4560 | 4560 | 4580 | 4560 | 2656 |
| 477 | 20230712 | 113300 | 1025616285 | 4560 | 4565 | 4570 | 4560 | 509 |
| 478 | 20230712 | 113200 | 1023292330 | 4565 | 4565 | 4565 | 4565 | 403 |
| 479 | 20230712 | 113100 | 1021452635 | 4565 | 4570 | 4570 | 4565 | 859 |
| 480 | 20230712 | 113000 | 1017530525 | 4570 | 4570 | 4575 | 4570 | 2855 |
| 481 | 20230712 | 112900 | 1004483075 | 4580 | 4580 | 4580 | 4580 | 0 |
| 482 | 20230712 | 112800 | 1004483075 | 4580 | 4585 | 4585 | 4580 | 698 |
| 483 | 20230712 | 112700 | 1001283665 | 4585 | 4585 | 4610 | 4585 | 746 |
| 484 | 20230712 | 112600 | 997862670 | 4585 | 4605 | 4610 | 4585 | 1762 |
| 485 | 20230712 | 112500 | 989760920 | 4610 | 4610 | 4610 | 4605 | 257 |
| 486 | 20230712 | 112400 | 988576210 | 4600 | 4600 | 4600 | 4600 | 163 |
| 487 | 20230712 | 112300 | 987826410 | 4600 | 4620 | 4620 | 4600 | 1978 |
| 488 | 20230712 | 112200 | 978719060 | 4620 | 4615 | 4630 | 4615 | 2059 |
| 489 | 20230712 | 112100 | 969196910 | 4620 | 4620 | 4630 | 4605 | 2206 |
| 490 | 20230712 | 112000 | 959015580 | 4630 | 4600 | 4630 | 4590 | 13747 |
| 491 | 20230712 | 111900 | 895675460 | 4600 | 4590 | 4600 | 4590 | 2825 |
| 492 | 20230712 | 111800 | 882685130 | 4590 | 4585 | 4595 | 4580 | 1056 |
| 493 | 20230712 | 111700 | 877839225 | 4580 | 4580 | 4580 | 4580 | 1985 |
| 494 | 20230712 | 111600 | 868747925 | 4565 | 4580 | 4580 | 4565 | 60 |
| 495 | 20230712 | 111500 | 868474005 | 4575 | 4575 | 4575 | 4575 | 196 |
| 496 | 20230712 | 111400 | 867577305 | 4575 | 4570 | 4575 | 4565 | 565 |
| 497 | 20230712 | 111300 | 864995120 | 4575 | 4565 | 4575 | 4565 | 41 |
| 498 | 20230712 | 111200 | 864807945 | 4565 | 4575 | 4575 | 4565 | 20 |
| 499 | 20230712 | 111100 | 864716615 | 4580 | 4580 | 4580 | 4580 | 56 |
| 500 | 20230712 | 111000 | 864460135 | 4580 | 4585 | 4590 | 4580 | 1011 |
| 501 | 20230712 | 110900 | 859820305 | 4585 | 4565 | 4585 | 4565 | 829 |
| 502 | 20230712 | 110800 | 856026785 | 4565 | 4585 | 4585 | 4565 | 2922 |
| 503 | 20230712 | 110700 | 842668740 | 4585 | 4590 | 4590 | 4585 | 2 |
| 504 | 20230712 | 110600 | 842659565 | 4590 | 4590 | 4590 | 4590 | 1 |
| 505 | 20230712 | 110500 | 842654975 | 4575 | 4590 | 4600 | 4575 | 1475 |
| 506 | 20230712 | 110400 | 835883735 | 4600 | 4590 | 4600 | 4590 | 902 |
| 507 | 20230712 | 110300 | 831740575 | 4585 | 4585 | 4590 | 4585 | 1862 |
| 508 | 20230712 | 110200 | 823199085 | 4585 | 4580 | 4585 | 4580 | 341 |
| 509 | 20230712 | 110100 | 821636915 | 4580 | 4585 | 4585 | 4580 | 955 |
| 510 | 20230712 | 110000 | 817260185 | 4585 | 4590 | 4590 | 4585 | 508 |
| 511 | 20230712 | 105900 | 814929880 | 4590 | 4590 | 4595 | 4570 | 353 |
| 512 | 20230712 | 105800 | 813308700 | 4570 | 4590 | 4595 | 4570 | 633 |
| 513 | 20230712 | 105700 | 810401385 | 4565 | 4565 | 4595 | 4545 | 6389 |
| 514 | 20230712 | 105600 | 781151755 | 4570 | 4580 | 4580 | 4570 | 5406 |
| 515 | 20230712 | 105500 | 756433110 | 4580 | 4580 | 4585 | 4580 | 226 |
| 516 | 20230712 | 105400 | 755397725 | 4580 | 4575 | 4590 | 4575 | 3954 |
| 517 | 20230712 | 105300 | 737270600 | 4570 | 4565 | 4570 | 4565 | 3501 |
| 518 | 20230712 | 105200 | 721277195 | 4570 | 4570 | 4570 | 4570 | 158 |
| 519 | 20230712 | 105100 | 720555135 | 4565 | 4565 | 4580 | 4565 | 7760 |
| 520 | 20230712 | 105000 | 685065255 | 4565 | 4530 | 4565 | 4525 | 13129 |
| 521 | 20230712 | 104900 | 625348645 | 4540 | 4540 | 4540 | 4540 | 1228 |
| 522 | 20230712 | 104800 | 619773525 | 4540 | 4530 | 4540 | 4530 | 940 |
| 523 | 20230712 | 104700 | 615510340 | 4520 | 4520 | 4520 | 4520 | 40 |
| 524 | 20230712 | 104600 | 615329540 | 4520 | 4525 | 4535 | 4520 | 234 |
| 525 | 20230712 | 104500 | 614270135 | 4520 | 4520 | 4525 | 4520 | 1757 |
| 526 | 20230712 | 104400 | 606321280 | 4500 | 4520 | 4520 | 4495 | 221 |
| 527 | 20230712 | 104300 | 605326230 | 4525 | 4525 | 4525 | 4525 | 37 |
| 528 | 20230712 | 104200 | 605158805 | 4520 | 4520 | 4520 | 4520 | 13 |
| 529 | 20230712 | 104100 | 605100045 | 4515 | 4510 | 4515 | 4510 | 1608 |
| 530 | 20230712 | 104000 | 597845545 | 4510 | 4510 | 4510 | 4510 | 0 |
| 531 | 20230712 | 103900 | 597845545 | 4510 | 4510 | 4510 | 4510 | 30 |
| 532 | 20230712 | 103800 | 597710245 | 4510 | 4490 | 4510 | 4490 | 6 |
| 533 | 20230712 | 103700 | 597683205 | 4515 | 4515 | 4515 | 4515 | 1 |
| 534 | 20230712 | 103600 | 597678690 | 4510 | 4505 | 4510 | 4490 | 1302 |
| 535 | 20230712 | 103500 | 591808770 | 4490 | 4490 | 4490 | 4490 | 184 |
| 536 | 20230712 | 103400 | 590982610 | 4515 | 4515 | 4515 | 4515 | 0 |
| 537 | 20230712 | 103300 | 590982610 | 4515 | 4515 | 4515 | 4490 | 22 |
| 538 | 20230712 | 103200 | 590883645 | 4510 | 4505 | 4510 | 4505 | 377 |
| 539 | 20230712 | 103100 | 589183645 | 4485 | 4525 | 4525 | 4485 | 1979 |
| 540 | 20230712 | 103000 | 580294945 | 4525 | 4525 | 4540 | 4525 | 12174 |
| 541 | 20230712 | 102900 | 525132310 | 4525 | 4520 | 4525 | 4520 | 5309 |
| 542 | 20230712 | 102800 | 501132200 | 4520 | 4515 | 4520 | 4515 | 1400 |
| 543 | 20230712 | 102700 | 494807875 | 4515 | 4515 | 4515 | 4515 | 35 |
| 544 | 20230712 | 102600 | 494649850 | 4500 | 4510 | 4510 | 4500 | 1395 |
| 545 | 20230712 | 102500 | 488365650 | 4510 | 4495 | 4515 | 4495 | 1155 |
| 546 | 20230712 | 102400 | 483167790 | 4495 | 4480 | 4495 | 4470 | 231 |
| 547 | 20230712 | 102300 | 482132985 | 4475 | 4475 | 4475 | 4475 | 182 |
| 548 | 20230712 | 102200 | 481318535 | 4475 | 4480 | 4480 | 4475 | 97 |
| 549 | 20230712 | 102100 | 480884440 | 4480 | 4485 | 4485 | 4480 | 2024 |
| 550 | 20230712 | 102000 | 471816405 | 4495 | 4495 | 4495 | 4490 | 211 |
| 551 | 20230712 | 101900 | 470868915 | 4495 | 4490 | 4495 | 4490 | 60 |
| 552 | 20230712 | 101800 | 470599365 | 4495 | 4500 | 4500 | 4495 | 354 |
| 553 | 20230712 | 101700 | 469007320 | 4500 | 4495 | 4500 | 4495 | 103 |
| 554 | 20230712 | 101600 | 468543835 | 4495 | 4495 | 4495 | 4495 | 50 |
| 555 | 20230712 | 101500 | 468319085 | 4490 | 4490 | 4490 | 4490 | 0 |
| 556 | 20230712 | 101400 | 468319085 | 4490 | 4510 | 4520 | 4490 | 1105 |
| 557 | 20230712 | 101300 | 463341535 | 4510 | 4510 | 4510 | 4510 | 1 |
| 558 | 20230712 | 101200 | 463337025 | 4490 | 4490 | 4500 | 4490 | 1146 |
| 559 | 20230712 | 101100 | 458182725 | 4485 | 4485 | 4485 | 4485 | 6 |
| 560 | 20230712 | 101000 | 458155815 | 4480 | 4480 | 4480 | 4480 | 25 |
| 561 | 20230712 | 100900 | 458043815 | 4475 | 4475 | 4475 | 4475 | 1 |
| 562 | 20230712 | 100800 | 458039340 | 4480 | 4470 | 4480 | 4470 | 122 |
| 563 | 20230712 | 100700 | 457493960 | 4470 | 4475 | 4475 | 4470 | 553 |
| 564 | 20230712 | 100600 | 455019865 | 4475 | 4475 | 4475 | 4475 | 9 |
| 565 | 20230712 | 100500 | 454979590 | 4475 | 4480 | 4480 | 4475 | 83 |
| 566 | 20230712 | 100400 | 454607990 | 4480 | 4480 | 4480 | 4480 | 16 |
| 567 | 20230712 | 100300 | 454536310 | 4480 | 4485 | 4485 | 4480 | 405 |
| 568 | 20230712 | 100200 | 452720070 | 4485 | 4485 | 4510 | 4480 | 935 |
| 569 | 20230712 | 100100 | 448526980 | 4495 | 4500 | 4500 | 4495 | 900 |
| 570 | 20230712 | 100000 | 444480480 | 4500 | 4500 | 4500 | 4500 | 38 |
| 571 | 20230712 | 095900 | 444309480 | 4500 | 4500 | 4500 | 4500 | 4 |
| 572 | 20230712 | 095800 | 444291480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 573 | 20230712 | 095700 | 444291480 | 4480 | 4480 | 4480 | 4480 | 204 |
| 574 | 20230712 | 095600 | 443377560 | 4480 | 4505 | 4505 | 4480 | 1277 |
| 575 | 20230712 | 095500 | 437653070 | 4510 | 4515 | 4515 | 4510 | 8 |
| 576 | 20230712 | 095400 | 437616975 | 4520 | 4520 | 4520 | 4520 | 1 |
| 577 | 20230712 | 095300 | 437612455 | 4520 | 4515 | 4520 | 4515 | 1204 |
| 578 | 20230712 | 095200 | 432175565 | 4515 | 4515 | 4515 | 4515 | 187 |
| 579 | 20230712 | 095100 | 431331260 | 4515 | 4515 | 4515 | 4515 | 137 |
| 580 | 20230712 | 095000 | 430712705 | 4515 | 4485 | 4515 | 4485 | 1411 |
| 581 | 20230712 | 094900 | 424358460 | 4485 | 4500 | 4505 | 4485 | 1378 |
| 582 | 20230712 | 094800 | 418155685 | 4500 | 4500 | 4500 | 4500 | 1222 |
| 583 | 20230712 | 094700 | 412656685 | 4500 | 4500 | 4500 | 4500 | 71 |
| 584 | 20230712 | 094600 | 412337185 | 4480 | 4500 | 4500 | 4475 | 2939 |
| 585 | 20230712 | 094500 | 399156350 | 4515 | 4515 | 4515 | 4515 | 175 |
| 586 | 20230712 | 094400 | 398366225 | 4505 | 4505 | 4505 | 4505 | 161 |
| 587 | 20230712 | 094300 | 397640920 | 4520 | 4520 | 4520 | 4520 | 2 |
| 588 | 20230712 | 094200 | 397631880 | 4520 | 4520 | 4520 | 4520 | 20 |
| 589 | 20230712 | 094100 | 397541480 | 4510 | 4510 | 4510 | 4510 | 2177 |
| 590 | 20230712 | 094000 | 387723210 | 4530 | 4525 | 4530 | 4495 | 453 |
| 591 | 20230712 | 093900 | 385671720 | 4530 | 4530 | 4530 | 4530 | 2 |
| 592 | 20230712 | 093800 | 385662660 | 4530 | 4505 | 4530 | 4505 | 1001 |
| 593 | 20230712 | 093700 | 381135510 | 4505 | 4510 | 4510 | 4505 | 1400 |
| 594 | 20230712 | 093600 | 374828280 | 4505 | 4505 | 4505 | 4500 | 2904 |
| 595 | 20230712 | 093500 | 361746035 | 4500 | 4520 | 4525 | 4500 | 2979 |
| 596 | 20230712 | 093400 | 348305390 | 4525 | 4525 | 4525 | 4525 | 163 |
| 597 | 20230712 | 093300 | 347567815 | 4525 | 4535 | 4535 | 4520 | 4208 |
| 598 | 20230712 | 093200 | 328517755 | 4535 | 4545 | 4545 | 4530 | 2658 |
| 599 | 20230712 | 093100 | 316465625 | 4540 | 4535 | 4545 | 4535 | 503 |
| 600 | 20230712 | 093000 | 314181605 | 4535 | 4565 | 4565 | 4535 | 6058 |
| 601 | 20230712 | 092900 | 286644010 | 4570 | 4515 | 4580 | 4515 | 8561 |
| 602 | 20230712 | 092800 | 247590975 | 4550 | 4500 | 4555 | 4500 | 12460 |
| 603 | 20230712 | 092700 | 191074800 | 4495 | 4490 | 4500 | 4490 | 945 |
| 604 | 20230712 | 092600 | 186825665 | 4495 | 4490 | 4505 | 4490 | 1710 |
| 605 | 20230712 | 092500 | 179141060 | 4485 | 4480 | 4490 | 4480 | 515 |
| 606 | 20230712 | 092400 | 176831270 | 4480 | 4490 | 4490 | 4480 | 440 |
| 607 | 20230712 | 092300 | 174858520 | 4490 | 4490 | 4490 | 4490 | 2 |
| 608 | 20230712 | 092200 | 174849540 | 4490 | 4500 | 4500 | 4490 | 300 |
| 609 | 20230712 | 092100 | 173501040 | 4505 | 4490 | 4505 | 4480 | 1483 |
| 610 | 20230712 | 092000 | 166841240 | 4510 | 4505 | 4510 | 4490 | 3955 |
| 611 | 20230712 | 091900 | 149017355 | 4500 | 4485 | 4500 | 4485 | 3775 |
| 612 | 20230712 | 091800 | 132059835 | 4485 | 4475 | 4485 | 4475 | 1300 |
| 613 | 20230712 | 091700 | 126236935 | 4475 | 4470 | 4480 | 4470 | 2875 |
| 614 | 20230712 | 091600 | 113372895 | 4460 | 4460 | 4460 | 4455 | 456 |
| 615 | 20230712 | 091500 | 111339370 | 4460 | 4460 | 4460 | 4460 | 23 |
| 616 | 20230712 | 091400 | 111236790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 617 | 20230712 | 091300 | 111236790 | 4455 | 4460 | 4460 | 4455 | 8 |
| 618 | 20230712 | 091200 | 111201135 | 4455 | 4470 | 4470 | 4455 | 135 |
| 619 | 20230712 | 091100 | 110599050 | 4470 | 4450 | 4470 | 4450 | 79 |
| 620 | 20230712 | 091000 | 110247480 | 4450 | 4470 | 4470 | 4450 | 2013 |
| 621 | 20230712 | 090900 | 101289590 | 4475 | 4480 | 4480 | 4440 | 128 |
| 622 | 20230712 | 090800 | 100716815 | 4480 | 4455 | 4480 | 4455 | 2579 |
| 623 | 20230712 | 090700 | 89187870 | 4430 | 4430 | 4430 | 4430 | 0 |
| 624 | 20230712 | 090600 | 89187870 | 4430 | 4450 | 4455 | 4430 | 360 |
| 625 | 20230712 | 090500 | 87591825 | 4460 | 4425 | 4460 | 4410 | 4274 |
| 626 | 20230712 | 090400 | 68608305 | 4450 | 4440 | 4450 | 4440 | 1746 |
| 627 | 20230712 | 090300 | 60855995 | 4435 | 4425 | 4435 | 4425 | 1655 |
| 628 | 20230712 | 090200 | 53525765 | 4430 | 4410 | 4435 | 4410 | 1610 |
| 629 | 20230712 | 090100 | 46424610 | 4410 | 4390 | 4410 | 4385 | 2573 |
| 630 | 20230712 | 090000 | 35089575 | 4400 | 4410 | 4410 | 4400 | 7957 |