30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 3 | 20230712 | 190100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20230712 | 190000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20230712 | 185900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20230712 | 185800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20230712 | 185700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20230712 | 185600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20230712 | 185500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20230712 | 185400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20230712 | 185300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20230712 | 185200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20230712 | 185100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20230712 | 185000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20230712 | 184900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20230712 | 184800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20230712 | 184700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20230712 | 184600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20230712 | 184500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20230712 | 184400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20230712 | 184300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20230712 | 184200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20230712 | 184100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20230712 | 184000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20230712 | 183900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20230712 | 183800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20230712 | 183700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20230712 | 183600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20230712 | 183500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20230712 | 183400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20230712 | 183300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20230712 | 183200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 33 | 20230712 | 183100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20230712 | 183000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20230712 | 182900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20230712 | 182800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20230712 | 182700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20230712 | 182600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20230712 | 182500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20230712 | 182400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20230712 | 182300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20230712 | 182200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20230712 | 182100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20230712 | 182000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20230712 | 181900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20230712 | 181800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20230712 | 181700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20230712 | 181600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20230712 | 181500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20230712 | 181400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20230712 | 181300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20230712 | 181200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20230712 | 181100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20230712 | 181000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20230712 | 180900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20230712 | 180800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20230712 | 180700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20230712 | 180600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20230712 | 180500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20230712 | 180400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20230712 | 180300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20230712 | 180200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 63 | 20230712 | 180100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20230712 | 180000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20230712 | 175900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20230712 | 175800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20230712 | 175700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20230712 | 175600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20230712 | 175500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20230712 | 175400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20230712 | 175300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20230712 | 175200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20230712 | 175100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20230712 | 175000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20230712 | 174900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20230712 | 174800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20230712 | 174700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20230712 | 174600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20230712 | 174500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20230712 | 174400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20230712 | 174300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20230712 | 174200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20230712 | 174100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20230712 | 174000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20230712 | 173900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20230712 | 173800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20230712 | 173700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20230712 | 173600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20230712 | 173500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20230712 | 173400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20230712 | 173300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20230712 | 173200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 93 | 20230712 | 173100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20230712 | 173000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20230712 | 172900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20230712 | 172800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20230712 | 172700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20230712 | 172600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20230712 | 172500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20230712 | 172400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20230712 | 172300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20230712 | 172200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20230712 | 172100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20230712 | 172000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20230712 | 171900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20230712 | 171800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20230712 | 171700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20230712 | 171600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20230712 | 171500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20230712 | 171400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20230712 | 171300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20230712 | 171200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20230712 | 171100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20230712 | 171000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20230712 | 170900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20230712 | 170800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20230712 | 170700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20230712 | 170600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20230712 | 170500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20230712 | 170400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20230712 | 170300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20230712 | 170200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 123 | 20230712 | 170100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20230712 | 170000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20230712 | 165900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20230712 | 165800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20230712 | 165700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20230712 | 165600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20230712 | 165500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20230712 | 165400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20230712 | 165300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20230712 | 165200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20230712 | 165100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20230712 | 165000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20230712 | 164900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20230712 | 164800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20230712 | 164700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20230712 | 164600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20230712 | 164500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20230712 | 164400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20230712 | 164300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20230712 | 164200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20230712 | 164100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20230712 | 164000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20230712 | 163900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20230712 | 163800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20230712 | 163700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20230712 | 163600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20230712 | 163500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20230712 | 163400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20230712 | 163300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20230712 | 163200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 153 | 20230712 | 163100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20230712 | 163000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20230712 | 162900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20230712 | 162800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20230712 | 162700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20230712 | 162600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20230712 | 162500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20230712 | 162400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20230712 | 162300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20230712 | 162200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20230712 | 162100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20230712 | 162000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20230712 | 161900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20230712 | 161800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20230712 | 161700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20230712 | 161600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20230712 | 161500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20230712 | 161400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 171 | 20230712 | 161300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20230712 | 161200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20230712 | 161100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20230712 | 161000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20230712 | 160900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20230712 | 160800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20230712 | 160700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20230712 | 160600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20230712 | 160500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20230712 | 160400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20230712 | 160300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 182 | 20230712 | 160200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 183 | 20230712 | 160100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 184 | 20230712 | 160000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 185 | 20230712 | 155900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 186 | 20230712 | 155800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 187 | 20230712 | 155700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 188 | 20230712 | 155600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 189 | 20230712 | 155500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 190 | 20230712 | 155400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 191 | 20230712 | 155300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 192 | 20230712 | 155200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 193 | 20230712 | 155100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 194 | 20230712 | 155000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 195 | 20230712 | 154900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 196 | 20230712 | 154800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 197 | 20230712 | 154700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 198 | 20230712 | 154600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 199 | 20230712 | 154500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 200 | 20230712 | 154400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 201 | 20230712 | 154300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 202 | 20230712 | 154200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 203 | 20230712 | 154100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 204 | 20230712 | 154000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 205 | 20230712 | 153900 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 206 | 20230712 | 153800 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 207 | 20230712 | 153700 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 208 | 20230712 | 153600 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 209 | 20230712 | 153500 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 210 | 20230712 | 153400 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 211 | 20230712 | 153300 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 212 | 20230712 | 153200 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 213 | 20230712 | 153100 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 0 |
| 214 | 20230712 | 153000 | 3292845945 | 2625 | 2625 | 2625 | 2625 | 5924 |
| 215 | 20230712 | 152900 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 216 | 20230712 | 152800 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 217 | 20230712 | 152700 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 218 | 20230712 | 152600 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 219 | 20230712 | 152500 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 220 | 20230712 | 152400 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 221 | 20230712 | 152300 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 222 | 20230712 | 152200 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 223 | 20230712 | 152100 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 224 | 20230712 | 152000 | 3277295445 | 2640 | 2640 | 2640 | 2640 | 0 |
| 225 | 20230712 | 151900 | 3277295445 | 2640 | 2640 | 2640 | 2625 | 2290 |
| 226 | 20230712 | 151800 | 3271258160 | 2625 | 2625 | 2640 | 2625 | 5243 |
| 227 | 20230712 | 151700 | 3257493330 | 2635 | 2630 | 2640 | 2630 | 1936 |
| 228 | 20230712 | 151600 | 3252395595 | 2620 | 2630 | 2630 | 2620 | 1440 |
| 229 | 20230712 | 151500 | 3248608895 | 2635 | 2630 | 2635 | 2630 | 3057 |
| 230 | 20230712 | 151400 | 3240568975 | 2630 | 2620 | 2630 | 2620 | 6410 |
| 231 | 20230712 | 151300 | 3223760675 | 2630 | 2625 | 2630 | 2625 | 1081 |
| 232 | 20230712 | 151200 | 3220917775 | 2625 | 2625 | 2625 | 2620 | 1409 |
| 233 | 20230712 | 151100 | 3217219400 | 2625 | 2625 | 2625 | 2625 | 6632 |
| 234 | 20230712 | 151000 | 3199810400 | 2620 | 2620 | 2620 | 2620 | 444 |
| 235 | 20230712 | 150900 | 3198647120 | 2625 | 2625 | 2625 | 2625 | 591 |
| 236 | 20230712 | 150800 | 3197095745 | 2625 | 2625 | 2625 | 2615 | 3506 |
| 237 | 20230712 | 150700 | 3187912015 | 2620 | 2620 | 2620 | 2615 | 1069 |
| 238 | 20230712 | 150600 | 3185115715 | 2620 | 2620 | 2625 | 2620 | 6727 |
| 239 | 20230712 | 150500 | 3167490875 | 2620 | 2625 | 2630 | 2620 | 2272 |
| 240 | 20230712 | 150400 | 3161533120 | 2625 | 2625 | 2625 | 2625 | 135 |
| 241 | 20230712 | 150300 | 3161178745 | 2625 | 2620 | 2625 | 2620 | 550 |
| 242 | 20230712 | 150200 | 3159735230 | 2625 | 2620 | 2625 | 2620 | 914 |
| 243 | 20230712 | 150100 | 3157340545 | 2620 | 2620 | 2625 | 2620 | 374 |
| 244 | 20230712 | 150000 | 3156360650 | 2620 | 2625 | 2625 | 2620 | 2125 |
| 245 | 20230712 | 145900 | 3150792540 | 2625 | 2630 | 2630 | 2625 | 191 |
| 246 | 20230712 | 145800 | 3150291140 | 2625 | 2645 | 2645 | 2625 | 3852 |
| 247 | 20230712 | 145700 | 3140161640 | 2640 | 2635 | 2640 | 2630 | 6639 |
| 248 | 20230712 | 145600 | 3122637835 | 2640 | 2635 | 2640 | 2635 | 1068 |
| 249 | 20230712 | 145500 | 3119823370 | 2635 | 2635 | 2635 | 2635 | 3950 |
| 250 | 20230712 | 145400 | 3109415120 | 2635 | 2630 | 2635 | 2630 | 919 |
| 251 | 20230712 | 145300 | 3106998130 | 2630 | 2630 | 2630 | 2625 | 15 |
| 252 | 20230712 | 145200 | 3106958705 | 2625 | 2620 | 2625 | 2610 | 6519 |
| 253 | 20230712 | 145100 | 3089886065 | 2620 | 2625 | 2625 | 2620 | 4500 |
| 254 | 20230712 | 145000 | 3078092950 | 2630 | 2625 | 2630 | 2625 | 232 |
| 255 | 20230712 | 144900 | 3077483945 | 2625 | 2630 | 2635 | 2625 | 3357 |
| 256 | 20230712 | 144800 | 3068656835 | 2630 | 2635 | 2635 | 2625 | 2918 |
| 257 | 20230712 | 144700 | 3060993290 | 2635 | 2635 | 2635 | 2635 | 141 |
| 258 | 20230712 | 144600 | 3060621755 | 2630 | 2630 | 2635 | 2630 | 1910 |
| 259 | 20230712 | 144500 | 3055597360 | 2625 | 2625 | 2635 | 2625 | 1483 |
| 260 | 20230712 | 144400 | 3051694420 | 2630 | 2640 | 2640 | 2625 | 5331 |
| 261 | 20230712 | 144300 | 3037669880 | 2635 | 2630 | 2635 | 2625 | 6293 |
| 262 | 20230712 | 144200 | 3021103455 | 2630 | 2655 | 2655 | 2625 | 7844 |
| 263 | 20230712 | 144100 | 3000442440 | 2655 | 2645 | 2660 | 2640 | 18752 |
| 264 | 20230712 | 144000 | 2950812685 | 2650 | 2670 | 2670 | 2645 | 13035 |
| 265 | 20230712 | 143900 | 2916199810 | 2675 | 2680 | 2685 | 2670 | 7371 |
| 266 | 20230712 | 143800 | 2896465315 | 2680 | 2685 | 2685 | 2670 | 1144 |
| 267 | 20230712 | 143700 | 2893406130 | 2675 | 2685 | 2685 | 2675 | 9019 |
| 268 | 20230712 | 143600 | 2869209445 | 2685 | 2685 | 2685 | 2675 | 5769 |
| 269 | 20230712 | 143500 | 2853754400 | 2680 | 2690 | 2690 | 2675 | 16802 |
| 270 | 20230712 | 143400 | 2808714235 | 2685 | 2690 | 2690 | 2680 | 3374 |
| 271 | 20230712 | 143300 | 2799654735 | 2685 | 2685 | 2690 | 2685 | 8271 |
| 272 | 20230712 | 143200 | 2777447080 | 2685 | 2685 | 2685 | 2675 | 6589 |
| 273 | 20230712 | 143100 | 2759761300 | 2680 | 2675 | 2680 | 2665 | 12539 |
| 274 | 20230712 | 143000 | 2726263205 | 2680 | 2685 | 2685 | 2680 | 6863 |
| 275 | 20230712 | 142900 | 2707844365 | 2685 | 2680 | 2690 | 2680 | 7916 |
| 276 | 20230712 | 142800 | 2686594065 | 2685 | 2680 | 2685 | 2675 | 11201 |
| 277 | 20230712 | 142700 | 2656586555 | 2685 | 2690 | 2690 | 2680 | 3663 |
| 278 | 20230712 | 142600 | 2646753855 | 2690 | 2680 | 2690 | 2675 | 8476 |
| 279 | 20230712 | 142500 | 2624006365 | 2675 | 2680 | 2700 | 2675 | 15111 |
| 280 | 20230712 | 142400 | 2583478290 | 2675 | 2665 | 2700 | 2655 | 64324 |
| 281 | 20230712 | 142300 | 2411237445 | 2665 | 2640 | 2665 | 2635 | 29364 |
| 282 | 20230712 | 142200 | 2333371665 | 2640 | 2630 | 2640 | 2625 | 27811 |
| 283 | 20230712 | 142100 | 2260200405 | 2630 | 2610 | 2630 | 2610 | 9564 |
| 284 | 20230712 | 142000 | 2235109090 | 2610 | 2600 | 2620 | 2590 | 18907 |
| 285 | 20230712 | 141900 | 2185896770 | 2610 | 2610 | 2630 | 2605 | 14079 |
| 286 | 20230712 | 141800 | 2149041935 | 2600 | 2605 | 2610 | 2600 | 2728 |
| 287 | 20230712 | 141700 | 2141933145 | 2605 | 2605 | 2605 | 2605 | 348 |
| 288 | 20230712 | 141600 | 2141026605 | 2605 | 2600 | 2610 | 2600 | 12046 |
| 289 | 20230712 | 141500 | 2109644055 | 2600 | 2585 | 2600 | 2585 | 21495 |
| 290 | 20230712 | 141400 | 2053859950 | 2580 | 2575 | 2580 | 2575 | 5603 |
| 291 | 20230712 | 141300 | 2039417470 | 2575 | 2565 | 2575 | 2560 | 6009 |
| 292 | 20230712 | 141200 | 2023994865 | 2570 | 2570 | 2570 | 2570 | 1 |
| 293 | 20230712 | 141100 | 2023992295 | 2570 | 2560 | 2570 | 2560 | 1629 |
| 294 | 20230712 | 141000 | 2019808515 | 2565 | 2560 | 2565 | 2560 | 3153 |
| 295 | 20230712 | 140900 | 2011734310 | 2560 | 2565 | 2565 | 2560 | 949 |
| 296 | 20230712 | 140800 | 2009304765 | 2565 | 2565 | 2565 | 2565 | 1755 |
| 297 | 20230712 | 140700 | 2004803190 | 2570 | 2570 | 2570 | 2570 | 15 |
| 298 | 20230712 | 140600 | 2004764640 | 2570 | 2570 | 2570 | 2570 | 326 |
| 299 | 20230712 | 140500 | 2003926820 | 2570 | 2565 | 2570 | 2565 | 1958 |
| 300 | 20230712 | 140400 | 1998894810 | 2570 | 2570 | 2570 | 2570 | 477 |
| 301 | 20230712 | 140300 | 1997668920 | 2565 | 2565 | 2565 | 2565 | 2044 |
| 302 | 20230712 | 140200 | 1992426060 | 2565 | 2565 | 2565 | 2565 | 1169 |
| 303 | 20230712 | 140100 | 1989427575 | 2570 | 2565 | 2570 | 2565 | 843 |
| 304 | 20230712 | 140000 | 1987265090 | 2560 | 2560 | 2560 | 2560 | 1050 |
| 305 | 20230712 | 135900 | 1984577090 | 2560 | 2560 | 2560 | 2560 | 5052 |
| 306 | 20230712 | 135800 | 1971643970 | 2565 | 2565 | 2565 | 2565 | 0 |
| 307 | 20230712 | 135700 | 1971643970 | 2565 | 2565 | 2565 | 2565 | 400 |
| 308 | 20230712 | 135600 | 1970617970 | 2565 | 2565 | 2565 | 2565 | 1646 |
| 309 | 20230712 | 135500 | 1966395980 | 2570 | 2570 | 2570 | 2570 | 0 |
| 310 | 20230712 | 135400 | 1966395980 | 2570 | 2570 | 2570 | 2565 | 8136 |
| 311 | 20230712 | 135300 | 1945522400 | 2570 | 2570 | 2570 | 2570 | 0 |
| 312 | 20230712 | 135200 | 1945522400 | 2570 | 2570 | 2570 | 2570 | 1430 |
| 313 | 20230712 | 135100 | 1941847300 | 2570 | 2575 | 2575 | 2565 | 3248 |
| 314 | 20230712 | 135000 | 1933514900 | 2575 | 2570 | 2575 | 2570 | 7284 |
| 315 | 20230712 | 134900 | 1914759105 | 2570 | 2570 | 2570 | 2570 | 8 |
| 316 | 20230712 | 134800 | 1914738545 | 2570 | 2570 | 2570 | 2570 | 0 |
| 317 | 20230712 | 134700 | 1914738545 | 2570 | 2575 | 2575 | 2570 | 901 |
| 318 | 20230712 | 134600 | 1912422925 | 2575 | 2575 | 2575 | 2575 | 1496 |
| 319 | 20230712 | 134500 | 1908570725 | 2570 | 2570 | 2575 | 2570 | 113 |
| 320 | 20230712 | 134400 | 1908280305 | 2570 | 2570 | 2570 | 2570 | 91 |
| 321 | 20230712 | 134300 | 1908046435 | 2570 | 2570 | 2570 | 2565 | 1719 |
| 322 | 20230712 | 134200 | 1903629715 | 2570 | 2575 | 2575 | 2570 | 1366 |
| 323 | 20230712 | 134100 | 1900119015 | 2575 | 2570 | 2575 | 2570 | 11 |
| 324 | 20230712 | 134000 | 1900090740 | 2570 | 2570 | 2575 | 2570 | 4571 |
| 325 | 20230712 | 133900 | 1888340765 | 2565 | 2565 | 2565 | 2565 | 621 |
| 326 | 20230712 | 133800 | 1886747900 | 2565 | 2565 | 2565 | 2565 | 610 |
| 327 | 20230712 | 133700 | 1885183250 | 2565 | 2565 | 2565 | 2565 | 0 |
| 328 | 20230712 | 133600 | 1885183250 | 2565 | 2565 | 2570 | 2565 | 4203 |
| 329 | 20230712 | 133500 | 1874398615 | 2565 | 2560 | 2565 | 2560 | 3700 |
| 330 | 20230712 | 133400 | 1864920110 | 2565 | 2565 | 2565 | 2565 | 0 |
| 331 | 20230712 | 133300 | 1864920110 | 2565 | 2560 | 2565 | 2560 | 1991 |
| 332 | 20230712 | 133200 | 1859823145 | 2560 | 2560 | 2560 | 2560 | 1096 |
| 333 | 20230712 | 133100 | 1857017385 | 2560 | 2560 | 2560 | 2560 | 1111 |
| 334 | 20230712 | 133000 | 1854173225 | 2560 | 2560 | 2560 | 2560 | 201 |
| 335 | 20230712 | 132900 | 1853658665 | 2555 | 2555 | 2555 | 2555 | 0 |
| 336 | 20230712 | 132800 | 1853658665 | 2555 | 2555 | 2555 | 2555 | 103 |
| 337 | 20230712 | 132700 | 1853395500 | 2555 | 2555 | 2555 | 2555 | 400 |
| 338 | 20230712 | 132600 | 1852373500 | 2555 | 2555 | 2555 | 2555 | 247 |
| 339 | 20230712 | 132500 | 1851742415 | 2555 | 2555 | 2555 | 2555 | 990 |
| 340 | 20230712 | 132400 | 1849212965 | 2560 | 2555 | 2560 | 2555 | 3039 |
| 341 | 20230712 | 132300 | 1841438185 | 2550 | 2555 | 2555 | 2550 | 1004 |
| 342 | 20230712 | 132200 | 1838872985 | 2555 | 2545 | 2555 | 2545 | 3000 |
| 343 | 20230712 | 132100 | 1831213250 | 2545 | 2540 | 2545 | 2540 | 9206 |
| 344 | 20230712 | 132000 | 1807787100 | 2540 | 2540 | 2540 | 2540 | 0 |
| 345 | 20230712 | 131900 | 1807787100 | 2540 | 2540 | 2540 | 2540 | 1040 |
| 346 | 20230712 | 131800 | 1805145500 | 2535 | 2535 | 2535 | 2535 | 1934 |
| 347 | 20230712 | 131700 | 1800242810 | 2530 | 2535 | 2535 | 2530 | 403 |
| 348 | 20230712 | 131600 | 1799222700 | 2535 | 2530 | 2535 | 2530 | 1008 |
| 349 | 20230712 | 131500 | 1796671945 | 2530 | 2540 | 2540 | 2530 | 1915 |
| 350 | 20230712 | 131400 | 1791817505 | 2545 | 2545 | 2545 | 2540 | 5358 |
| 351 | 20230712 | 131300 | 1778182395 | 2545 | 2545 | 2550 | 2545 | 790 |
| 352 | 20230712 | 131200 | 1776171615 | 2535 | 2535 | 2550 | 2535 | 8275 |
| 353 | 20230712 | 131100 | 1755103325 | 2535 | 2535 | 2535 | 2535 | 30 |
| 354 | 20230712 | 131000 | 1755027275 | 2535 | 2535 | 2535 | 2535 | 2000 |
| 355 | 20230712 | 130900 | 1749957275 | 2530 | 2520 | 2535 | 2520 | 4972 |
| 356 | 20230712 | 130800 | 1737386280 | 2520 | 2515 | 2530 | 2515 | 3839 |
| 357 | 20230712 | 130700 | 1727710235 | 2515 | 2515 | 2515 | 2515 | 740 |
| 358 | 20230712 | 130600 | 1725849135 | 2510 | 2510 | 2510 | 2510 | 500 |
| 359 | 20230712 | 130500 | 1724594135 | 2515 | 2510 | 2515 | 2510 | 940 |
| 360 | 20230712 | 130400 | 1722234585 | 2515 | 2515 | 2515 | 2515 | 8 |
| 361 | 20230712 | 130300 | 1722214465 | 2515 | 2515 | 2515 | 2515 | 1 |
| 362 | 20230712 | 130200 | 1722211950 | 2510 | 2510 | 2510 | 2510 | 40 |
| 363 | 20230712 | 130100 | 1722111550 | 2505 | 2505 | 2505 | 2505 | 0 |
| 364 | 20230712 | 130000 | 1722111550 | 2505 | 2510 | 2510 | 2505 | 2100 |
| 365 | 20230712 | 125900 | 1716850550 | 2505 | 2510 | 2510 | 2505 | 2509 |
| 366 | 20230712 | 125800 | 1710565460 | 2510 | 2505 | 2515 | 2500 | 7546 |
| 367 | 20230712 | 125700 | 1691668645 | 2505 | 2515 | 2515 | 2505 | 5175 |
| 368 | 20230712 | 125600 | 1678687660 | 2515 | 2515 | 2515 | 2515 | 100 |
| 369 | 20230712 | 125500 | 1678436160 | 2515 | 2520 | 2520 | 2510 | 6640 |
| 370 | 20230712 | 125400 | 1661754485 | 2510 | 2520 | 2525 | 2510 | 6295 |
| 371 | 20230712 | 125300 | 1645951795 | 2525 | 2520 | 2525 | 2520 | 2066 |
| 372 | 20230712 | 125200 | 1640745460 | 2515 | 2515 | 2520 | 2510 | 5704 |
| 373 | 20230712 | 125100 | 1626416485 | 2525 | 2520 | 2525 | 2520 | 421 |
| 374 | 20230712 | 125000 | 1625355560 | 2520 | 2525 | 2525 | 2520 | 709 |
| 375 | 20230712 | 124900 | 1623568875 | 2520 | 2520 | 2520 | 2520 | 491 |
| 376 | 20230712 | 124800 | 1622331555 | 2520 | 2520 | 2520 | 2520 | 1 |
| 377 | 20230712 | 124700 | 1622329035 | 2515 | 2515 | 2515 | 2515 | 1273 |
| 378 | 20230712 | 124600 | 1619127440 | 2515 | 2515 | 2515 | 2515 | 9 |
| 379 | 20230712 | 124500 | 1619104805 | 2515 | 2515 | 2515 | 2515 | 0 |
| 380 | 20230712 | 124400 | 1619104805 | 2515 | 2510 | 2515 | 2510 | 21 |
| 381 | 20230712 | 124300 | 1619052090 | 2510 | 2510 | 2510 | 2510 | 500 |
| 382 | 20230712 | 124200 | 1617797090 | 2515 | 2515 | 2515 | 2515 | 0 |
| 383 | 20230712 | 124100 | 1617797090 | 2515 | 2515 | 2515 | 2515 | 1 |
| 384 | 20230712 | 124000 | 1617794575 | 2515 | 2510 | 2515 | 2510 | 2303 |
| 385 | 20230712 | 123900 | 1612014035 | 2510 | 2505 | 2510 | 2505 | 3922 |
| 386 | 20230712 | 123800 | 1602189220 | 2505 | 2505 | 2515 | 2505 | 17872 |
| 387 | 20230712 | 123700 | 1557417940 | 2505 | 2505 | 2505 | 2505 | 90 |
| 388 | 20230712 | 123600 | 1557192490 | 2510 | 2510 | 2515 | 2505 | 633 |
| 389 | 20230712 | 123500 | 1555603830 | 2515 | 2510 | 2515 | 2510 | 3348 |
| 390 | 20230712 | 123400 | 1547200345 | 2510 | 2505 | 2510 | 2505 | 3435 |
| 391 | 20230712 | 123300 | 1538584495 | 2510 | 2510 | 2510 | 2510 | 549 |
| 392 | 20230712 | 123200 | 1537206505 | 2515 | 2510 | 2515 | 2510 | 398 |
| 393 | 20230712 | 123100 | 1536207520 | 2515 | 2505 | 2515 | 2505 | 1476 |
| 394 | 20230712 | 123000 | 1532509755 | 2505 | 2510 | 2515 | 2505 | 2261 |
| 395 | 20230712 | 122900 | 1526834690 | 2505 | 2505 | 2505 | 2500 | 4165 |
| 396 | 20230712 | 122800 | 1516401965 | 2505 | 2505 | 2510 | 2505 | 1270 |
| 397 | 20230712 | 122700 | 1513220610 | 2510 | 2510 | 2510 | 2510 | 51 |
| 398 | 20230712 | 122600 | 1513092600 | 2510 | 2510 | 2515 | 2505 | 4083 |
| 399 | 20230712 | 122500 | 1502844775 | 2515 | 2505 | 2515 | 2505 | 8879 |
| 400 | 20230712 | 122400 | 1480594080 | 2500 | 2500 | 2505 | 2500 | 1084 |
| 401 | 20230712 | 122300 | 1477883975 | 2500 | 2500 | 2505 | 2500 | 7739 |
| 402 | 20230712 | 122200 | 1458536425 | 2500 | 2505 | 2505 | 2500 | 2106 |
| 403 | 20230712 | 122100 | 1453267505 | 2500 | 2505 | 2505 | 2500 | 1206 |
| 404 | 20230712 | 122000 | 1450251975 | 2505 | 2505 | 2505 | 2505 | 65 |
| 405 | 20230712 | 121900 | 1450089150 | 2505 | 2505 | 2505 | 2500 | 1297 |
| 406 | 20230712 | 121800 | 1446845165 | 2510 | 2510 | 2515 | 2505 | 1604 |
| 407 | 20230712 | 121700 | 1442826370 | 2510 | 2510 | 2515 | 2510 | 355 |
| 408 | 20230712 | 121600 | 1441935210 | 2505 | 2510 | 2515 | 2505 | 1979 |
| 409 | 20230712 | 121500 | 1436972895 | 2505 | 2500 | 2505 | 2500 | 1897 |
| 410 | 20230712 | 121400 | 1432230390 | 2500 | 2500 | 2500 | 2500 | 1450 |
| 411 | 20230712 | 121300 | 1428605390 | 2505 | 2500 | 2505 | 2500 | 1137 |
| 412 | 20230712 | 121200 | 1425762765 | 2500 | 2510 | 2510 | 2500 | 55984 |
| 413 | 20230712 | 121100 | 1285670700 | 2515 | 2510 | 2515 | 2505 | 2413 |
| 414 | 20230712 | 121000 | 1279618000 | 2510 | 2510 | 2510 | 2505 | 682 |
| 415 | 20230712 | 120900 | 1277906190 | 2510 | 2505 | 2510 | 2505 | 265 |
| 416 | 20230712 | 120800 | 1277241045 | 2505 | 2510 | 2510 | 2505 | 1002 |
| 417 | 20230712 | 120700 | 1274731025 | 2505 | 2505 | 2505 | 2505 | 629 |
| 418 | 20230712 | 120600 | 1273155380 | 2505 | 2505 | 2510 | 2505 | 372 |
| 419 | 20230712 | 120500 | 1272222660 | 2510 | 2510 | 2510 | 2510 | 500 |
| 420 | 20230712 | 120400 | 1270967660 | 2505 | 2510 | 2510 | 2505 | 2 |
| 421 | 20230712 | 120300 | 1270962645 | 2510 | 2510 | 2510 | 2510 | 4607 |
| 422 | 20230712 | 120200 | 1259399075 | 2510 | 2515 | 2515 | 2510 | 1001 |
| 423 | 20230712 | 120100 | 1256886560 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 424 | 20230712 | 120000 | 1254376560 | 2510 | 2510 | 2510 | 2510 | 0 |
| 425 | 20230712 | 115900 | 1254376560 | 2510 | 2510 | 2510 | 2510 | 300 |
| 426 | 20230712 | 115800 | 1253623560 | 2515 | 2510 | 2515 | 2510 | 227 |
| 427 | 20230712 | 115700 | 1253053700 | 2520 | 2515 | 2520 | 2510 | 2324 |
| 428 | 20230712 | 115600 | 1247218340 | 2515 | 2520 | 2520 | 2515 | 753 |
| 429 | 20230712 | 115500 | 1245324045 | 2520 | 2520 | 2520 | 2520 | 25 |
| 430 | 20230712 | 115400 | 1245261045 | 2520 | 2520 | 2520 | 2520 | 1105 |
| 431 | 20230712 | 115300 | 1242476445 | 2510 | 2510 | 2510 | 2510 | 53 |
| 432 | 20230712 | 115200 | 1242343415 | 2520 | 2520 | 2520 | 2515 | 1811 |
| 433 | 20230712 | 115100 | 1237786250 | 2520 | 2505 | 2520 | 2505 | 5404 |
| 434 | 20230712 | 115000 | 1224194880 | 2510 | 2515 | 2515 | 2510 | 32 |
| 435 | 20230712 | 114900 | 1224114555 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 436 | 20230712 | 114800 | 1221609555 | 2505 | 2510 | 2510 | 2505 | 6536 |
| 437 | 20230712 | 114700 | 1205209390 | 2515 | 2515 | 2515 | 2515 | 100 |
| 438 | 20230712 | 114600 | 1204957890 | 2520 | 2520 | 2520 | 2520 | 0 |
| 439 | 20230712 | 114500 | 1204957890 | 2520 | 2520 | 2520 | 2520 | 2 |
| 440 | 20230712 | 114400 | 1204952850 | 2520 | 2515 | 2520 | 2510 | 627 |
| 441 | 20230712 | 114300 | 1203375950 | 2515 | 2515 | 2515 | 2515 | 40 |
| 442 | 20230712 | 114200 | 1203275350 | 2515 | 2510 | 2515 | 2510 | 1669 |
| 443 | 20230712 | 114100 | 1199083655 | 2505 | 2510 | 2510 | 2505 | 3164 |
| 444 | 20230712 | 114000 | 1191142265 | 2515 | 2515 | 2515 | 2515 | 492 |
| 445 | 20230712 | 113900 | 1189904885 | 2515 | 2515 | 2515 | 2515 | 15 |
| 446 | 20230712 | 113800 | 1189867160 | 2520 | 2520 | 2520 | 2520 | 0 |
| 447 | 20230712 | 113700 | 1189867160 | 2520 | 2520 | 2520 | 2520 | 48 |
| 448 | 20230712 | 113600 | 1189746200 | 2520 | 2510 | 2520 | 2510 | 51 |
| 449 | 20230712 | 113500 | 1189618180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 450 | 20230712 | 113400 | 1189618180 | 2520 | 2515 | 2520 | 2515 | 387 |
| 451 | 20230712 | 113300 | 1188644870 | 2515 | 2510 | 2515 | 2510 | 1206 |
| 452 | 20230712 | 113200 | 1185617805 | 2510 | 2510 | 2510 | 2510 | 601 |
| 453 | 20230712 | 113100 | 1184109295 | 2505 | 2505 | 2505 | 2505 | 2000 |
| 454 | 20230712 | 113000 | 1179099295 | 2505 | 2510 | 2510 | 2505 | 1034 |
| 455 | 20230712 | 112900 | 1176506455 | 2510 | 2510 | 2510 | 2510 | 2000 |
| 456 | 20230712 | 112800 | 1171486455 | 2515 | 2515 | 2515 | 2515 | 33 |
| 457 | 20230712 | 112700 | 1171403460 | 2515 | 2515 | 2515 | 2505 | 10334 |
| 458 | 20230712 | 112600 | 1145487080 | 2515 | 2515 | 2515 | 2510 | 372 |
| 459 | 20230712 | 112500 | 1144551560 | 2515 | 2515 | 2515 | 2515 | 31 |
| 460 | 20230712 | 112400 | 1144473595 | 2520 | 2515 | 2520 | 2515 | 2213 |
| 461 | 20230712 | 112300 | 1138907890 | 2515 | 2515 | 2515 | 2515 | 172 |
| 462 | 20230712 | 112200 | 1138475310 | 2515 | 2510 | 2515 | 2510 | 283 |
| 463 | 20230712 | 112100 | 1137764975 | 2510 | 2510 | 2510 | 2510 | 21 |
| 464 | 20230712 | 112000 | 1137712265 | 2510 | 2510 | 2510 | 2510 | 3064 |
| 465 | 20230712 | 111900 | 1130021625 | 2510 | 2515 | 2515 | 2510 | 18289 |
| 466 | 20230712 | 111800 | 1084114860 | 2515 | 2520 | 2520 | 2515 | 5100 |
| 467 | 20230712 | 111700 | 1071280670 | 2530 | 2530 | 2530 | 2525 | 113 |
| 468 | 20230712 | 111600 | 1070995030 | 2530 | 2525 | 2530 | 2525 | 506 |
| 469 | 20230712 | 111500 | 1069717370 | 2525 | 2525 | 2525 | 2525 | 1 |
| 470 | 20230712 | 111400 | 1069714845 | 2515 | 2520 | 2520 | 2515 | 3906 |
| 471 | 20230712 | 111300 | 1059888225 | 2520 | 2525 | 2525 | 2520 | 1017 |
| 472 | 20230712 | 111200 | 1057325380 | 2520 | 2520 | 2520 | 2520 | 0 |
| 473 | 20230712 | 111100 | 1057325380 | 2520 | 2520 | 2520 | 2520 | 10 |
| 474 | 20230712 | 111000 | 1057300180 | 2515 | 2515 | 2515 | 2515 | 648 |
| 475 | 20230712 | 110900 | 1055670460 | 2520 | 2520 | 2520 | 2520 | 7277 |
| 476 | 20230712 | 110800 | 1037332420 | 2530 | 2530 | 2530 | 2525 | 173 |
| 477 | 20230712 | 110700 | 1036895585 | 2525 | 2520 | 2525 | 2520 | 5770 |
| 478 | 20230712 | 110600 | 1022345935 | 2530 | 2525 | 2535 | 2525 | 3021 |
| 479 | 20230712 | 110500 | 1014717895 | 2530 | 2540 | 2540 | 2530 | 540 |
| 480 | 20230712 | 110400 | 1013349480 | 2535 | 2530 | 2535 | 2530 | 2082 |
| 481 | 20230712 | 110300 | 1008077405 | 2530 | 2530 | 2530 | 2530 | 40 |
| 482 | 20230712 | 110200 | 1007976205 | 2530 | 2530 | 2530 | 2530 | 30 |
| 483 | 20230712 | 110100 | 1007900305 | 2530 | 2525 | 2530 | 2525 | 612 |
| 484 | 20230712 | 110000 | 1006355000 | 2525 | 2525 | 2525 | 2525 | 1581 |
| 485 | 20230712 | 105900 | 1002362975 | 2525 | 2525 | 2535 | 2525 | 5601 |
| 486 | 20230712 | 105800 | 988200415 | 2525 | 2530 | 2535 | 2525 | 3172 |
| 487 | 20230712 | 105700 | 980189445 | 2530 | 2525 | 2530 | 2525 | 2771 |
| 488 | 20230712 | 105600 | 973188865 | 2525 | 2520 | 2525 | 2520 | 758 |
| 489 | 20230712 | 105500 | 971278700 | 2520 | 2520 | 2520 | 2520 | 10 |
| 490 | 20230712 | 105400 | 971253500 | 2520 | 2515 | 2520 | 2515 | 265 |
| 491 | 20230712 | 105300 | 970586000 | 2520 | 2520 | 2520 | 2520 | 405 |
| 492 | 20230712 | 105200 | 969565400 | 2520 | 2515 | 2520 | 2515 | 49 |
| 493 | 20230712 | 105100 | 969442135 | 2520 | 2510 | 2520 | 2510 | 371 |
| 494 | 20230712 | 105000 | 968510005 | 2510 | 2510 | 2510 | 2510 | 270 |
| 495 | 20230712 | 104900 | 967832305 | 2510 | 2515 | 2515 | 2510 | 4879 |
| 496 | 20230712 | 104800 | 955586010 | 2515 | 2515 | 2520 | 2515 | 144 |
| 497 | 20230712 | 104700 | 955223845 | 2515 | 2515 | 2515 | 2510 | 4880 |
| 498 | 20230712 | 104600 | 942969290 | 2510 | 2515 | 2515 | 2510 | 12820 |
| 499 | 20230712 | 104500 | 910774330 | 2515 | 2520 | 2520 | 2515 | 4046 |
| 500 | 20230712 | 104400 | 900587410 | 2520 | 2520 | 2525 | 2520 | 1076 |
| 501 | 20230712 | 104300 | 897875885 | 2525 | 2530 | 2535 | 2525 | 1675 |
| 502 | 20230712 | 104200 | 893645985 | 2535 | 2530 | 2535 | 2530 | 283 |
| 503 | 20230712 | 104100 | 892929990 | 2530 | 2530 | 2530 | 2525 | 157 |
| 504 | 20230712 | 104000 | 892533530 | 2530 | 2530 | 2530 | 2530 | 180 |
| 505 | 20230712 | 103900 | 892078130 | 2530 | 2525 | 2530 | 2525 | 356 |
| 506 | 20230712 | 103800 | 891179225 | 2525 | 2520 | 2525 | 2520 | 1771 |
| 507 | 20230712 | 103700 | 886715705 | 2520 | 2520 | 2520 | 2520 | 165 |
| 508 | 20230712 | 103600 | 886299905 | 2520 | 2520 | 2520 | 2515 | 869 |
| 509 | 20230712 | 103500 | 884110630 | 2515 | 2515 | 2520 | 2515 | 886 |
| 510 | 20230712 | 103400 | 881881340 | 2520 | 2510 | 2520 | 2510 | 3732 |
| 511 | 20230712 | 103300 | 872498930 | 2510 | 2510 | 2515 | 2505 | 2601 |
| 512 | 20230712 | 103200 | 865975415 | 2510 | 2515 | 2515 | 2510 | 1259 |
| 513 | 20230712 | 103100 | 862815320 | 2510 | 2505 | 2510 | 2505 | 238 |
| 514 | 20230712 | 103000 | 862218620 | 2505 | 2510 | 2510 | 2505 | 6579 |
| 515 | 20230712 | 102900 | 845735350 | 2505 | 2515 | 2515 | 2505 | 1105 |
| 516 | 20230712 | 102800 | 842962260 | 2510 | 2515 | 2515 | 2510 | 1810 |
| 517 | 20230712 | 102700 | 838416305 | 2515 | 2505 | 2515 | 2505 | 8666 |
| 518 | 20230712 | 102600 | 816706995 | 2505 | 2515 | 2515 | 2505 | 14891 |
| 519 | 20230712 | 102500 | 779330250 | 2520 | 2520 | 2520 | 2510 | 7379 |
| 520 | 20230712 | 102400 | 760774245 | 2525 | 2520 | 2525 | 2520 | 501 |
| 521 | 20230712 | 102300 | 759511720 | 2525 | 2525 | 2525 | 2520 | 2487 |
| 522 | 20230712 | 102200 | 753244465 | 2520 | 2520 | 2525 | 2520 | 3986 |
| 523 | 20230712 | 102100 | 743198475 | 2520 | 2530 | 2530 | 2515 | 29590 |
| 524 | 20230712 | 102000 | 668605630 | 2535 | 2530 | 2535 | 2530 | 234 |
| 525 | 20230712 | 101900 | 668013585 | 2535 | 2530 | 2535 | 2520 | 7673 |
| 526 | 20230712 | 101800 | 648627350 | 2530 | 2525 | 2530 | 2520 | 840 |
| 527 | 20230712 | 101700 | 646503170 | 2530 | 2530 | 2530 | 2525 | 2691 |
| 528 | 20230712 | 101600 | 639704345 | 2545 | 2535 | 2550 | 2525 | 7127 |
| 529 | 20230712 | 101500 | 621652485 | 2525 | 2520 | 2535 | 2520 | 10321 |
| 530 | 20230712 | 101400 | 595600960 | 2520 | 2525 | 2540 | 2520 | 10828 |
| 531 | 20230712 | 101300 | 568305995 | 2525 | 2545 | 2545 | 2525 | 11806 |
| 532 | 20230712 | 101200 | 538449775 | 2535 | 2550 | 2550 | 2535 | 24196 |
| 533 | 20230712 | 101100 | 477019265 | 2550 | 2550 | 2550 | 2545 | 3126 |
| 534 | 20230712 | 101000 | 469062965 | 2545 | 2550 | 2550 | 2545 | 3774 |
| 535 | 20230712 | 100900 | 459446795 | 2550 | 2550 | 2550 | 2550 | 459 |
| 536 | 20230712 | 100800 | 458276345 | 2545 | 2545 | 2545 | 2545 | 70 |
| 537 | 20230712 | 100700 | 458098195 | 2545 | 2555 | 2560 | 2545 | 9637 |
| 538 | 20230712 | 100600 | 433519870 | 2560 | 2555 | 2560 | 2555 | 1861 |
| 539 | 20230712 | 100500 | 428758750 | 2555 | 2555 | 2555 | 2555 | 5857 |
| 540 | 20230712 | 100400 | 413794115 | 2555 | 2555 | 2555 | 2555 | 418 |
| 541 | 20230712 | 100300 | 412726125 | 2560 | 2560 | 2560 | 2560 | 1306 |
| 542 | 20230712 | 100200 | 409382765 | 2560 | 2580 | 2580 | 2560 | 18174 |
| 543 | 20230712 | 100100 | 362799415 | 2580 | 2570 | 2580 | 2570 | 3373 |
| 544 | 20230712 | 100000 | 354130795 | 2570 | 2570 | 2570 | 2570 | 16 |
| 545 | 20230712 | 095900 | 354089675 | 2585 | 2575 | 2585 | 2575 | 385 |
| 546 | 20230712 | 095800 | 353098260 | 2585 | 2585 | 2585 | 2585 | 1 |
| 547 | 20230712 | 095700 | 353095675 | 2585 | 2575 | 2585 | 2575 | 61 |
| 548 | 20230712 | 095600 | 352938590 | 2575 | 2575 | 2575 | 2575 | 0 |
| 549 | 20230712 | 095500 | 352938590 | 2575 | 2575 | 2575 | 2575 | 957 |
| 550 | 20230712 | 095400 | 350474315 | 2565 | 2570 | 2570 | 2565 | 1630 |
| 551 | 20230712 | 095300 | 346285300 | 2570 | 2570 | 2570 | 2570 | 8 |
| 552 | 20230712 | 095200 | 346264740 | 2565 | 2565 | 2565 | 2565 | 400 |
| 553 | 20230712 | 095100 | 345238740 | 2565 | 2565 | 2565 | 2565 | 7 |
| 554 | 20230712 | 095000 | 345220785 | 2570 | 2570 | 2570 | 2570 | 593 |
| 555 | 20230712 | 094900 | 343696775 | 2570 | 2575 | 2575 | 2570 | 1936 |
| 556 | 20230712 | 094800 | 338721100 | 2575 | 2575 | 2575 | 2575 | 30 |
| 557 | 20230712 | 094700 | 338643850 | 2580 | 2580 | 2580 | 2580 | 555 |
| 558 | 20230712 | 094600 | 337211950 | 2580 | 2580 | 2580 | 2580 | 50 |
| 559 | 20230712 | 094500 | 337082950 | 2580 | 2565 | 2580 | 2565 | 71 |
| 560 | 20230712 | 094400 | 336900080 | 2565 | 2565 | 2565 | 2565 | 0 |
| 561 | 20230712 | 094300 | 336900080 | 2565 | 2565 | 2565 | 2565 | 1300 |
| 562 | 20230712 | 094200 | 333565580 | 2565 | 2565 | 2565 | 2565 | 653 |
| 563 | 20230712 | 094100 | 331890635 | 2565 | 2565 | 2565 | 2565 | 270 |
| 564 | 20230712 | 094000 | 331198085 | 2565 | 2570 | 2570 | 2565 | 829 |
| 565 | 20230712 | 093900 | 329068695 | 2570 | 2570 | 2570 | 2570 | 213 |
| 566 | 20230712 | 093800 | 328521285 | 2575 | 2570 | 2575 | 2555 | 12782 |
| 567 | 20230712 | 093700 | 295760535 | 2570 | 2575 | 2575 | 2570 | 1048 |
| 568 | 20230712 | 093600 | 293067170 | 2570 | 2570 | 2570 | 2570 | 76 |
| 569 | 20230712 | 093500 | 292871850 | 2575 | 2585 | 2585 | 2575 | 698 |
| 570 | 20230712 | 093400 | 291073950 | 2585 | 2585 | 2585 | 2585 | 278 |
| 571 | 20230712 | 093300 | 290355320 | 2590 | 2585 | 2590 | 2575 | 1994 |
| 572 | 20230712 | 093200 | 285220430 | 2570 | 2570 | 2575 | 2570 | 6730 |
| 573 | 20230712 | 093100 | 267923830 | 2570 | 2570 | 2570 | 2570 | 1500 |
| 574 | 20230712 | 093000 | 264068830 | 2570 | 2570 | 2570 | 2570 | 1566 |
| 575 | 20230712 | 092900 | 260044210 | 2570 | 2585 | 2585 | 2570 | 7719 |
| 576 | 20230712 | 092800 | 240170475 | 2585 | 2585 | 2585 | 2585 | 21 |
| 577 | 20230712 | 092700 | 240116190 | 2580 | 2590 | 2590 | 2575 | 7968 |
| 578 | 20230712 | 092600 | 219549900 | 2595 | 2595 | 2595 | 2595 | 10 |
| 579 | 20230712 | 092500 | 219523950 | 2595 | 2590 | 2595 | 2590 | 77 |
| 580 | 20230712 | 092400 | 219324515 | 2590 | 2590 | 2590 | 2590 | 130 |
| 581 | 20230712 | 092300 | 218987815 | 2585 | 2590 | 2595 | 2585 | 3146 |
| 582 | 20230712 | 092200 | 210855385 | 2590 | 2595 | 2595 | 2590 | 2135 |
| 583 | 20230712 | 092100 | 205325725 | 2595 | 2600 | 2600 | 2595 | 1496 |
| 584 | 20230712 | 092000 | 201436795 | 2605 | 2600 | 2605 | 2600 | 722 |
| 585 | 20230712 | 091900 | 199556085 | 2605 | 2605 | 2605 | 2605 | 2000 |
| 586 | 20230712 | 091800 | 194346085 | 2610 | 2610 | 2610 | 2610 | 1001 |
| 587 | 20230712 | 091700 | 191733475 | 2605 | 2605 | 2605 | 2600 | 1971 |
| 588 | 20230712 | 091600 | 186599270 | 2605 | 2605 | 2605 | 2605 | 71 |
| 589 | 20230712 | 091500 | 186414315 | 2605 | 2595 | 2605 | 2595 | 401 |
| 590 | 20230712 | 091400 | 185373710 | 2590 | 2590 | 2590 | 2580 | 9401 |
| 591 | 20230712 | 091300 | 161053470 | 2590 | 2600 | 2600 | 2590 | 1648 |
| 592 | 20230712 | 091200 | 156784415 | 2595 | 2595 | 2595 | 2595 | 2590 |
| 593 | 20230712 | 091100 | 150063365 | 2600 | 2595 | 2600 | 2595 | 2886 |
| 594 | 20230712 | 091000 | 142560040 | 2600 | 2610 | 2615 | 2595 | 9721 |
| 595 | 20230712 | 090900 | 117279020 | 2625 | 2600 | 2625 | 2600 | 6752 |
| 596 | 20230712 | 090800 | 99714055 | 2605 | 2605 | 2605 | 2600 | 5354 |
| 597 | 20230712 | 090700 | 85772295 | 2605 | 2605 | 2605 | 2605 | 1000 |
| 598 | 20230712 | 090600 | 83167295 | 2605 | 2605 | 2610 | 2605 | 235 |
| 599 | 20230712 | 090500 | 82554800 | 2615 | 2605 | 2615 | 2605 | 2683 |
| 600 | 20230712 | 090400 | 75543315 | 2600 | 2600 | 2600 | 2600 | 1260 |
| 601 | 20230712 | 090300 | 72267315 | 2600 | 2620 | 2620 | 2600 | 12164 |
| 602 | 20230712 | 090200 | 40504735 | 2630 | 2630 | 2635 | 2625 | 798 |
| 603 | 20230712 | 090100 | 38406015 | 2635 | 2625 | 2635 | 2625 | 2692 |
| 604 | 20230712 | 090000 | 31335135 | 2625 | 2620 | 2625 | 2610 | 11974 |