30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 3 | 20230712 | 190300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20230712 | 190200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20230712 | 190100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20230712 | 190000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20230712 | 185900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20230712 | 185800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20230712 | 185700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20230712 | 185600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20230712 | 185500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20230712 | 185400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20230712 | 185300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20230712 | 185200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20230712 | 185100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20230712 | 185000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20230712 | 184900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20230712 | 184800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20230712 | 184700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20230712 | 184600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20230712 | 184500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20230712 | 184400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20230712 | 184300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20230712 | 184200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20230712 | 184100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20230712 | 184000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20230712 | 183900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20230712 | 183800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20230712 | 183700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20230712 | 183600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20230712 | 183500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20230712 | 183400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 33 | 20230712 | 183300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20230712 | 183200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20230712 | 183100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20230712 | 183000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20230712 | 182900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20230712 | 182800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20230712 | 182700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20230712 | 182600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20230712 | 182500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20230712 | 182400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20230712 | 182300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20230712 | 182200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20230712 | 182100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20230712 | 182000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20230712 | 181900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20230712 | 181800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20230712 | 181700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20230712 | 181600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20230712 | 181500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20230712 | 181400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20230712 | 181300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20230712 | 181200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20230712 | 181100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20230712 | 181000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20230712 | 180900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20230712 | 180800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20230712 | 180700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20230712 | 180600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20230712 | 180500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20230712 | 180400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 63 | 20230712 | 180300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20230712 | 180200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20230712 | 180100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20230712 | 180000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20230712 | 175900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20230712 | 175800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20230712 | 175700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20230712 | 175600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20230712 | 175500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20230712 | 175400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20230712 | 175300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20230712 | 175200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20230712 | 175100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20230712 | 175000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20230712 | 174900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20230712 | 174800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20230712 | 174700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20230712 | 174600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20230712 | 174500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20230712 | 174400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20230712 | 174300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20230712 | 174200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20230712 | 174100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20230712 | 174000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20230712 | 173900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20230712 | 173800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20230712 | 173700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20230712 | 173600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20230712 | 173500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20230712 | 173400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 93 | 20230712 | 173300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20230712 | 173200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20230712 | 173100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20230712 | 173000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20230712 | 172900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20230712 | 172800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20230712 | 172700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20230712 | 172600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20230712 | 172500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20230712 | 172400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20230712 | 172300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20230712 | 172200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20230712 | 172100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20230712 | 172000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20230712 | 171900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20230712 | 171800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20230712 | 171700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20230712 | 171600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20230712 | 171500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20230712 | 171400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20230712 | 171300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20230712 | 171200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20230712 | 171100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20230712 | 171000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20230712 | 170900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20230712 | 170800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20230712 | 170700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20230712 | 170600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20230712 | 170500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20230712 | 170400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 123 | 20230712 | 170300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20230712 | 170200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20230712 | 170100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20230712 | 170000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20230712 | 165900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20230712 | 165800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20230712 | 165700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20230712 | 165600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20230712 | 165500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20230712 | 165400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20230712 | 165300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20230712 | 165200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20230712 | 165100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20230712 | 165000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20230712 | 164900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20230712 | 164800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20230712 | 164700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20230712 | 164600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20230712 | 164500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20230712 | 164400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20230712 | 164300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20230712 | 164200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20230712 | 164100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20230712 | 164000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20230712 | 163900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20230712 | 163800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20230712 | 163700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20230712 | 163600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20230712 | 163500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20230712 | 163400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 153 | 20230712 | 163300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20230712 | 163200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20230712 | 163100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20230712 | 163000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20230712 | 162900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20230712 | 162800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20230712 | 162700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20230712 | 162600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20230712 | 162500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20230712 | 162400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20230712 | 162300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20230712 | 162200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20230712 | 162100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20230712 | 162000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20230712 | 161900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20230712 | 161800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20230712 | 161700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20230712 | 161600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20230712 | 161500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20230712 | 161400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20230712 | 161300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20230712 | 161200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20230712 | 161100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20230712 | 161000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20230712 | 160900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20230712 | 160800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20230712 | 160700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20230712 | 160600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20230712 | 160500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20230712 | 160400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 183 | 20230712 | 160300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20230712 | 160200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20230712 | 160100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20230712 | 160000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20230712 | 155900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20230712 | 155800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20230712 | 155700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20230712 | 155600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20230712 | 155500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20230712 | 155400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20230712 | 155300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20230712 | 155200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20230712 | 155100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20230712 | 155000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20230712 | 154900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20230712 | 154800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20230712 | 154700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20230712 | 154600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20230712 | 154500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20230712 | 154400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20230712 | 154300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20230712 | 154200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20230712 | 154100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20230712 | 154000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20230712 | 153900 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20230712 | 153800 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20230712 | 153700 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20230712 | 153600 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20230712 | 153500 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20230712 | 153400 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 213 | 20230712 | 153300 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20230712 | 153200 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20230712 | 153100 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20230712 | 153000 | 2432786670 | 2815 | 2815 | 2815 | 2815 | 12724 |
| 217 | 20230712 | 152900 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20230712 | 152800 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20230712 | 152700 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20230712 | 152600 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20230712 | 152500 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20230712 | 152400 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20230712 | 152300 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20230712 | 152200 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20230712 | 152100 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20230712 | 152000 | 2396968610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20230712 | 151900 | 2396968610 | 2820 | 2815 | 2820 | 2810 | 5013 |
| 228 | 20230712 | 151800 | 2382866000 | 2815 | 2815 | 2815 | 2810 | 3619 |
| 229 | 20230712 | 151700 | 2372679310 | 2815 | 2815 | 2815 | 2815 | 5936 |
| 230 | 20230712 | 151600 | 2355969470 | 2815 | 2820 | 2820 | 2815 | 2316 |
| 231 | 20230712 | 151500 | 2349449600 | 2820 | 2820 | 2825 | 2820 | 1177 |
| 232 | 20230712 | 151400 | 2346130455 | 2820 | 2820 | 2820 | 2820 | 1 |
| 233 | 20230712 | 151300 | 2346127635 | 2820 | 2820 | 2825 | 2815 | 1146 |
| 234 | 20230712 | 151200 | 2342893560 | 2825 | 2820 | 2825 | 2820 | 2051 |
| 235 | 20230712 | 151100 | 2337109735 | 2820 | 2825 | 2825 | 2820 | 240 |
| 236 | 20230712 | 151000 | 2336431935 | 2825 | 2820 | 2825 | 2820 | 3 |
| 237 | 20230712 | 150900 | 2336423465 | 2820 | 2825 | 2825 | 2820 | 1825 |
| 238 | 20230712 | 150800 | 2331270645 | 2820 | 2825 | 2825 | 2820 | 16 |
| 239 | 20230712 | 150700 | 2331225450 | 2825 | 2825 | 2825 | 2825 | 648 |
| 240 | 20230712 | 150600 | 2329394850 | 2825 | 2825 | 2825 | 2825 | 317 |
| 241 | 20230712 | 150500 | 2328499325 | 2825 | 2825 | 2825 | 2825 | 0 |
| 242 | 20230712 | 150400 | 2328499325 | 2825 | 2820 | 2825 | 2820 | 797 |
| 243 | 20230712 | 150300 | 2326249785 | 2830 | 2830 | 2830 | 2830 | 3020 |
| 244 | 20230712 | 150200 | 2317703185 | 2825 | 2825 | 2825 | 2825 | 100 |
| 245 | 20230712 | 150100 | 2317420685 | 2830 | 2815 | 2830 | 2815 | 2494 |
| 246 | 20230712 | 150000 | 2310373935 | 2820 | 2815 | 2830 | 2815 | 2418 |
| 247 | 20230712 | 145900 | 2303547790 | 2825 | 2825 | 2825 | 2815 | 1093 |
| 248 | 20230712 | 145800 | 2300460565 | 2825 | 2825 | 2825 | 2825 | 2 |
| 249 | 20230712 | 145700 | 2300454915 | 2820 | 2820 | 2825 | 2820 | 4130 |
| 250 | 20230712 | 145600 | 2288788180 | 2815 | 2815 | 2815 | 2815 | 2659 |
| 251 | 20230712 | 145500 | 2281303095 | 2815 | 2820 | 2820 | 2815 | 1140 |
| 252 | 20230712 | 145400 | 2278093220 | 2820 | 2810 | 2820 | 2810 | 5831 |
| 253 | 20230712 | 145300 | 2261670730 | 2810 | 2805 | 2810 | 2805 | 15 |
| 254 | 20230712 | 145200 | 2261628630 | 2810 | 2805 | 2810 | 2805 | 2074 |
| 255 | 20230712 | 145100 | 2255807720 | 2805 | 2810 | 2810 | 2805 | 3379 |
| 256 | 20230712 | 145000 | 2246329620 | 2810 | 2810 | 2810 | 2810 | 0 |
| 257 | 20230712 | 144900 | 2246329620 | 2810 | 2810 | 2810 | 2810 | 587 |
| 258 | 20230712 | 144800 | 2244680150 | 2810 | 2810 | 2810 | 2810 | 149 |
| 259 | 20230712 | 144700 | 2244261460 | 2810 | 2810 | 2810 | 2810 | 1296 |
| 260 | 20230712 | 144600 | 2240619700 | 2810 | 2815 | 2815 | 2810 | 41 |
| 261 | 20230712 | 144500 | 2240504485 | 2815 | 2810 | 2815 | 2805 | 333 |
| 262 | 20230712 | 144400 | 2239568845 | 2815 | 2815 | 2815 | 2810 | 7284 |
| 263 | 20230712 | 144300 | 2219100790 | 2805 | 2805 | 2815 | 2800 | 28537 |
| 264 | 20230712 | 144200 | 2139154135 | 2800 | 2815 | 2815 | 2800 | 15405 |
| 265 | 20230712 | 144100 | 2095928805 | 2815 | 2825 | 2825 | 2815 | 8271 |
| 266 | 20230712 | 144000 | 2072635995 | 2820 | 2820 | 2820 | 2820 | 538 |
| 267 | 20230712 | 143900 | 2071118835 | 2820 | 2815 | 2820 | 2815 | 2057 |
| 268 | 20230712 | 143800 | 2065319500 | 2820 | 2815 | 2820 | 2815 | 541 |
| 269 | 20230712 | 143700 | 2063795380 | 2820 | 2820 | 2820 | 2815 | 619 |
| 270 | 20230712 | 143600 | 2062052300 | 2820 | 2815 | 2820 | 2815 | 2354 |
| 271 | 20230712 | 143500 | 2055425415 | 2820 | 2820 | 2820 | 2820 | 11 |
| 272 | 20230712 | 143400 | 2055394395 | 2820 | 2820 | 2820 | 2820 | 1 |
| 273 | 20230712 | 143300 | 2055391575 | 2820 | 2820 | 2820 | 2815 | 471 |
| 274 | 20230712 | 143200 | 2054065145 | 2815 | 2815 | 2815 | 2815 | 176 |
| 275 | 20230712 | 143100 | 2053569705 | 2815 | 2815 | 2815 | 2815 | 37 |
| 276 | 20230712 | 143000 | 2053465550 | 2820 | 2820 | 2820 | 2820 | 10 |
| 277 | 20230712 | 142900 | 2053437350 | 2820 | 2820 | 2820 | 2805 | 2201 |
| 278 | 20230712 | 142800 | 2047260530 | 2820 | 2810 | 2820 | 2805 | 8256 |
| 279 | 20230712 | 142700 | 2024099520 | 2810 | 2820 | 2820 | 2810 | 1877 |
| 280 | 20230712 | 142600 | 2018823295 | 2825 | 2825 | 2825 | 2820 | 206 |
| 281 | 20230712 | 142500 | 2018242345 | 2820 | 2825 | 2825 | 2820 | 1022 |
| 282 | 20230712 | 142400 | 2015359420 | 2830 | 2825 | 2830 | 2825 | 159 |
| 283 | 20230712 | 142300 | 2014910190 | 2825 | 2815 | 2830 | 2810 | 4214 |
| 284 | 20230712 | 142200 | 2003030670 | 2825 | 2825 | 2825 | 2810 | 1265 |
| 285 | 20230712 | 142100 | 1999465455 | 2825 | 2825 | 2825 | 2820 | 418 |
| 286 | 20230712 | 142000 | 1998286605 | 2825 | 2815 | 2830 | 2815 | 649 |
| 287 | 20230712 | 141900 | 1996456135 | 2815 | 2830 | 2830 | 2815 | 13233 |
| 288 | 20230712 | 141800 | 1959116420 | 2830 | 2840 | 2840 | 2825 | 12160 |
| 289 | 20230712 | 141700 | 1924762070 | 2840 | 2840 | 2840 | 2825 | 2448 |
| 290 | 20230712 | 141600 | 1917828650 | 2835 | 2835 | 2840 | 2835 | 938 |
| 291 | 20230712 | 141500 | 1915168050 | 2835 | 2835 | 2840 | 2830 | 5491 |
| 292 | 20230712 | 141400 | 1899588510 | 2840 | 2845 | 2845 | 2820 | 3269 |
| 293 | 20230712 | 141300 | 1890347090 | 2825 | 2855 | 2860 | 2825 | 14842 |
| 294 | 20230712 | 141200 | 1848175785 | 2855 | 2850 | 2855 | 2840 | 10062 |
| 295 | 20230712 | 141100 | 1819521180 | 2850 | 2870 | 2875 | 2850 | 12629 |
| 296 | 20230712 | 141000 | 1783380200 | 2870 | 2855 | 2890 | 2850 | 55381 |
| 297 | 20230712 | 140900 | 1624194350 | 2860 | 2845 | 2860 | 2835 | 26922 |
| 298 | 20230712 | 140800 | 1547420345 | 2850 | 2820 | 2850 | 2815 | 39551 |
| 299 | 20230712 | 140700 | 1435117710 | 2825 | 2825 | 2825 | 2825 | 1201 |
| 300 | 20230712 | 140600 | 1431724885 | 2830 | 2830 | 2830 | 2830 | 3 |
| 301 | 20230712 | 140500 | 1431716395 | 2845 | 2800 | 2845 | 2800 | 37699 |
| 302 | 20230712 | 140400 | 1325223360 | 2800 | 2800 | 2800 | 2800 | 1188 |
| 303 | 20230712 | 140300 | 1321896960 | 2800 | 2800 | 2800 | 2800 | 406 |
| 304 | 20230712 | 140200 | 1320760160 | 2800 | 2805 | 2805 | 2800 | 556 |
| 305 | 20230712 | 140100 | 1319201580 | 2805 | 2805 | 2805 | 2805 | 277 |
| 306 | 20230712 | 140000 | 1318424595 | 2805 | 2800 | 2805 | 2795 | 633 |
| 307 | 20230712 | 135900 | 1316655320 | 2800 | 2795 | 2800 | 2795 | 2285 |
| 308 | 20230712 | 135800 | 1310257570 | 2800 | 2800 | 2800 | 2800 | 351 |
| 309 | 20230712 | 135700 | 1309274770 | 2800 | 2800 | 2800 | 2800 | 10 |
| 310 | 20230712 | 135600 | 1309246770 | 2800 | 2795 | 2800 | 2795 | 2207 |
| 311 | 20230712 | 135500 | 1303078085 | 2795 | 2795 | 2795 | 2795 | 0 |
| 312 | 20230712 | 135400 | 1303078085 | 2795 | 2795 | 2795 | 2795 | 726 |
| 313 | 20230712 | 135300 | 1301048915 | 2795 | 2795 | 2795 | 2795 | 2828 |
| 314 | 20230712 | 135200 | 1293144655 | 2795 | 2800 | 2800 | 2795 | 132 |
| 315 | 20230712 | 135100 | 1292775305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 316 | 20230712 | 135000 | 1292775305 | 2795 | 2795 | 2795 | 2795 | 1253 |
| 317 | 20230712 | 134900 | 1289273170 | 2795 | 2795 | 2795 | 2795 | 20 |
| 318 | 20230712 | 134800 | 1289217270 | 2800 | 2800 | 2800 | 2800 | 500 |
| 319 | 20230712 | 134700 | 1287817270 | 2795 | 2800 | 2800 | 2795 | 550 |
| 320 | 20230712 | 134600 | 1286277520 | 2795 | 2800 | 2800 | 2795 | 100 |
| 321 | 20230712 | 134500 | 1285997770 | 2795 | 2795 | 2795 | 2795 | 87 |
| 322 | 20230712 | 134400 | 1285754605 | 2800 | 2800 | 2800 | 2800 | 19 |
| 323 | 20230712 | 134300 | 1285701405 | 2800 | 2800 | 2800 | 2800 | 500 |
| 324 | 20230712 | 134200 | 1284301405 | 2800 | 2800 | 2800 | 2800 | 101 |
| 325 | 20230712 | 134100 | 1284018605 | 2795 | 2795 | 2795 | 2795 | 500 |
| 326 | 20230712 | 134000 | 1282621105 | 2795 | 2795 | 2795 | 2795 | 3 |
| 327 | 20230712 | 133900 | 1282612720 | 2795 | 2800 | 2800 | 2795 | 70 |
| 328 | 20230712 | 133800 | 1282416970 | 2800 | 2800 | 2800 | 2795 | 147 |
| 329 | 20230712 | 133700 | 1282005515 | 2800 | 2800 | 2800 | 2800 | 100 |
| 330 | 20230712 | 133600 | 1281725515 | 2800 | 2795 | 2800 | 2795 | 120 |
| 331 | 20230712 | 133500 | 1281389615 | 2800 | 2795 | 2800 | 2795 | 69 |
| 332 | 20230712 | 133400 | 1281196515 | 2795 | 2795 | 2795 | 2795 | 0 |
| 333 | 20230712 | 133300 | 1281196515 | 2795 | 2795 | 2795 | 2795 | 500 |
| 334 | 20230712 | 133200 | 1279799015 | 2795 | 2800 | 2800 | 2795 | 1230 |
| 335 | 20230712 | 133100 | 1276361145 | 2800 | 2805 | 2805 | 2800 | 210 |
| 336 | 20230712 | 133000 | 1275773095 | 2800 | 2805 | 2805 | 2800 | 385 |
| 337 | 20230712 | 132900 | 1274693665 | 2800 | 2800 | 2800 | 2800 | 1200 |
| 338 | 20230712 | 132800 | 1271333665 | 2805 | 2800 | 2805 | 2800 | 1002 |
| 339 | 20230712 | 132700 | 1268528055 | 2795 | 2800 | 2800 | 2795 | 329 |
| 340 | 20230712 | 132600 | 1267608495 | 2800 | 2790 | 2800 | 2790 | 287 |
| 341 | 20230712 | 132500 | 1266807640 | 2800 | 2790 | 2800 | 2790 | 1707 |
| 342 | 20230712 | 132400 | 1262045080 | 2790 | 2790 | 2790 | 2790 | 8 |
| 343 | 20230712 | 132300 | 1262022760 | 2790 | 2790 | 2790 | 2790 | 60 |
| 344 | 20230712 | 132200 | 1261855360 | 2790 | 2790 | 2790 | 2790 | 0 |
| 345 | 20230712 | 132100 | 1261855360 | 2790 | 2790 | 2790 | 2790 | 0 |
| 346 | 20230712 | 132000 | 1261855360 | 2790 | 2790 | 2795 | 2790 | 247 |
| 347 | 20230712 | 131900 | 1261166205 | 2790 | 2790 | 2790 | 2790 | 247 |
| 348 | 20230712 | 131800 | 1260477075 | 2790 | 2790 | 2790 | 2790 | 3381 |
| 349 | 20230712 | 131700 | 1251044085 | 2790 | 2805 | 2805 | 2790 | 15147 |
| 350 | 20230712 | 131600 | 1208632620 | 2805 | 2805 | 2805 | 2805 | 53 |
| 351 | 20230712 | 131500 | 1208483955 | 2805 | 2805 | 2805 | 2805 | 15 |
| 352 | 20230712 | 131400 | 1208441880 | 2800 | 2800 | 2800 | 2800 | 1020 |
| 353 | 20230712 | 131300 | 1205585880 | 2800 | 2800 | 2800 | 2800 | 991 |
| 354 | 20230712 | 131200 | 1202811080 | 2800 | 2800 | 2800 | 2800 | 119 |
| 355 | 20230712 | 131100 | 1202477880 | 2800 | 2800 | 2800 | 2800 | 0 |
| 356 | 20230712 | 131000 | 1202477880 | 2800 | 2800 | 2800 | 2800 | 18 |
| 357 | 20230712 | 130900 | 1202427480 | 2800 | 2795 | 2800 | 2795 | 60 |
| 358 | 20230712 | 130800 | 1202259730 | 2785 | 2800 | 2800 | 2785 | 3354 |
| 359 | 20230712 | 130700 | 1192901255 | 2800 | 2800 | 2800 | 2800 | 0 |
| 360 | 20230712 | 130600 | 1192901255 | 2800 | 2795 | 2800 | 2795 | 90 |
| 361 | 20230712 | 130500 | 1192649685 | 2795 | 2795 | 2795 | 2795 | 20 |
| 362 | 20230712 | 130400 | 1192593785 | 2790 | 2795 | 2795 | 2790 | 569 |
| 363 | 20230712 | 130300 | 1191005170 | 2795 | 2795 | 2795 | 2795 | 150 |
| 364 | 20230712 | 130200 | 1190585920 | 2795 | 2795 | 2795 | 2795 | 200 |
| 365 | 20230712 | 130100 | 1190026920 | 2795 | 2795 | 2795 | 2790 | 4680 |
| 366 | 20230712 | 130000 | 1176967065 | 2790 | 2790 | 2790 | 2790 | 3000 |
| 367 | 20230712 | 125900 | 1168597065 | 2795 | 2795 | 2795 | 2795 | 9 |
| 368 | 20230712 | 125800 | 1168571910 | 2790 | 2790 | 2790 | 2790 | 1622 |
| 369 | 20230712 | 125700 | 1164046530 | 2800 | 2800 | 2800 | 2800 | 9 |
| 370 | 20230712 | 125600 | 1164021330 | 2800 | 2800 | 2800 | 2800 | 1 |
| 371 | 20230712 | 125500 | 1164018530 | 2800 | 2800 | 2800 | 2800 | 0 |
| 372 | 20230712 | 125400 | 1164018530 | 2800 | 2795 | 2800 | 2790 | 518 |
| 373 | 20230712 | 125300 | 1162573060 | 2790 | 2790 | 2790 | 2790 | 0 |
| 374 | 20230712 | 125200 | 1162573060 | 2790 | 2795 | 2795 | 2790 | 1571 |
| 375 | 20230712 | 125100 | 1158188590 | 2800 | 2805 | 2805 | 2800 | 26 |
| 376 | 20230712 | 125000 | 1158115740 | 2795 | 2795 | 2795 | 2795 | 0 |
| 377 | 20230712 | 124900 | 1158115740 | 2795 | 2795 | 2795 | 2795 | 1 |
| 378 | 20230712 | 124800 | 1158112945 | 2805 | 2805 | 2805 | 2805 | 2 |
| 379 | 20230712 | 124700 | 1158107335 | 2795 | 2795 | 2795 | 2790 | 2010 |
| 380 | 20230712 | 124600 | 1152498880 | 2790 | 2790 | 2790 | 2790 | 0 |
| 381 | 20230712 | 124500 | 1152498880 | 2790 | 2795 | 2795 | 2790 | 8612 |
| 382 | 20230712 | 124400 | 1128463640 | 2795 | 2800 | 2800 | 2795 | 1825 |
| 383 | 20230712 | 124300 | 1123362565 | 2800 | 2805 | 2805 | 2800 | 11666 |
| 384 | 20230712 | 124200 | 1090697475 | 2800 | 2800 | 2800 | 2800 | 519 |
| 385 | 20230712 | 124100 | 1089244275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 386 | 20230712 | 124000 | 1089244275 | 2800 | 2800 | 2800 | 2800 | 10 |
| 387 | 20230712 | 123900 | 1089216275 | 2800 | 2810 | 2810 | 2800 | 512 |
| 388 | 20230712 | 123800 | 1087782565 | 2800 | 2805 | 2805 | 2800 | 1443 |
| 389 | 20230712 | 123700 | 1083741665 | 2810 | 2810 | 2810 | 2810 | 300 |
| 390 | 20230712 | 123600 | 1082898665 | 2800 | 2805 | 2810 | 2800 | 3545 |
| 391 | 20230712 | 123500 | 1072955440 | 2805 | 2805 | 2805 | 2805 | 817 |
| 392 | 20230712 | 123400 | 1070663755 | 2805 | 2805 | 2810 | 2805 | 213 |
| 393 | 20230712 | 123300 | 1070066225 | 2810 | 2810 | 2810 | 2805 | 87 |
| 394 | 20230712 | 123200 | 1069821855 | 2800 | 2805 | 2805 | 2800 | 597 |
| 395 | 20230712 | 123100 | 1068150155 | 2810 | 2810 | 2810 | 2810 | 0 |
| 396 | 20230712 | 123000 | 1068150155 | 2810 | 2810 | 2810 | 2810 | 14 |
| 397 | 20230712 | 122900 | 1068110815 | 2810 | 2810 | 2810 | 2810 | 0 |
| 398 | 20230712 | 122800 | 1068110815 | 2810 | 2800 | 2810 | 2800 | 171 |
| 399 | 20230712 | 122700 | 1067630335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 400 | 20230712 | 122600 | 1067630335 | 2800 | 2800 | 2800 | 2800 | 359 |
| 401 | 20230712 | 122500 | 1066625135 | 2800 | 2800 | 2800 | 2800 | 76 |
| 402 | 20230712 | 122400 | 1066412335 | 2800 | 2805 | 2805 | 2800 | 3000 |
| 403 | 20230712 | 122300 | 1058009785 | 2810 | 2810 | 2810 | 2810 | 4 |
| 404 | 20230712 | 122200 | 1057998545 | 2810 | 2805 | 2810 | 2805 | 31 |
| 405 | 20230712 | 122100 | 1057911550 | 2805 | 2805 | 2805 | 2805 | 482 |
| 406 | 20230712 | 122000 | 1056559540 | 2805 | 2810 | 2810 | 2805 | 921 |
| 407 | 20230712 | 121900 | 1053973530 | 2805 | 2805 | 2805 | 2805 | 0 |
| 408 | 20230712 | 121800 | 1053973530 | 2805 | 2805 | 2805 | 2805 | 0 |
| 409 | 20230712 | 121700 | 1053973530 | 2805 | 2815 | 2815 | 2805 | 81 |
| 410 | 20230712 | 121600 | 1053745925 | 2815 | 2815 | 2815 | 2815 | 0 |
| 411 | 20230712 | 121500 | 1053745925 | 2815 | 2810 | 2815 | 2810 | 105 |
| 412 | 20230712 | 121400 | 1053450850 | 2810 | 2810 | 2810 | 2810 | 296 |
| 413 | 20230712 | 121300 | 1052619090 | 2810 | 2810 | 2810 | 2810 | 200 |
| 414 | 20230712 | 121200 | 1052057090 | 2810 | 2810 | 2810 | 2810 | 0 |
| 415 | 20230712 | 121100 | 1052057090 | 2810 | 2810 | 2810 | 2810 | 1 |
| 416 | 20230712 | 121000 | 1052054280 | 2810 | 2805 | 2810 | 2805 | 1239 |
| 417 | 20230712 | 120900 | 1048578670 | 2805 | 2805 | 2805 | 2805 | 1438 |
| 418 | 20230712 | 120800 | 1044545080 | 2805 | 2805 | 2805 | 2805 | 578 |
| 419 | 20230712 | 120700 | 1042923790 | 2805 | 2805 | 2805 | 2805 | 11512 |
| 420 | 20230712 | 120600 | 1010632630 | 2805 | 2805 | 2805 | 2805 | 100 |
| 421 | 20230712 | 120500 | 1010352130 | 2805 | 2810 | 2810 | 2805 | 79 |
| 422 | 20230712 | 120400 | 1010130150 | 2810 | 2810 | 2810 | 2810 | 126 |
| 423 | 20230712 | 120300 | 1009776090 | 2810 | 2810 | 2810 | 2810 | 104 |
| 424 | 20230712 | 120200 | 1009483850 | 2810 | 2810 | 2810 | 2805 | 2176 |
| 425 | 20230712 | 120100 | 1003371625 | 2810 | 2815 | 2815 | 2810 | 1297 |
| 426 | 20230712 | 120000 | 999726805 | 2815 | 2815 | 2815 | 2815 | 369 |
| 427 | 20230712 | 115900 | 998688070 | 2815 | 2815 | 2815 | 2815 | 187 |
| 428 | 20230712 | 115800 | 998161665 | 2810 | 2810 | 2810 | 2810 | 682 |
| 429 | 20230712 | 115700 | 996245245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 430 | 20230712 | 115600 | 996245245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 431 | 20230712 | 115500 | 996245245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 432 | 20230712 | 115400 | 996245245 | 2810 | 2810 | 2810 | 2810 | 1417 |
| 433 | 20230712 | 115300 | 992263475 | 2810 | 2810 | 2810 | 2810 | 728 |
| 434 | 20230712 | 115200 | 990217795 | 2815 | 2815 | 2815 | 2815 | 8 |
| 435 | 20230712 | 115100 | 990195275 | 2815 | 2815 | 2815 | 2815 | 110 |
| 436 | 20230712 | 115000 | 989885625 | 2815 | 2815 | 2815 | 2815 | 50 |
| 437 | 20230712 | 114900 | 989744875 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 438 | 20230712 | 114800 | 986929875 | 2815 | 2815 | 2815 | 2815 | 63 |
| 439 | 20230712 | 114700 | 986752530 | 2820 | 2815 | 2820 | 2815 | 8 |
| 440 | 20230712 | 114600 | 986730005 | 2815 | 2815 | 2815 | 2815 | 101 |
| 441 | 20230712 | 114500 | 986445690 | 2815 | 2815 | 2815 | 2815 | 0 |
| 442 | 20230712 | 114400 | 986445690 | 2815 | 2815 | 2815 | 2815 | 0 |
| 443 | 20230712 | 114300 | 986445690 | 2815 | 2815 | 2815 | 2815 | 266 |
| 444 | 20230712 | 114200 | 985696900 | 2815 | 2815 | 2815 | 2815 | 3 |
| 445 | 20230712 | 114100 | 985688455 | 2810 | 2810 | 2810 | 2810 | 0 |
| 446 | 20230712 | 114000 | 985688455 | 2810 | 2810 | 2810 | 2810 | 530 |
| 447 | 20230712 | 113900 | 984199155 | 2815 | 2810 | 2815 | 2810 | 1184 |
| 448 | 20230712 | 113800 | 980872105 | 2810 | 2810 | 2810 | 2810 | 0 |
| 449 | 20230712 | 113700 | 980872105 | 2810 | 2810 | 2810 | 2810 | 300 |
| 450 | 20230712 | 113600 | 980029105 | 2805 | 2810 | 2810 | 2805 | 2301 |
| 451 | 20230712 | 113500 | 973563300 | 2810 | 2815 | 2815 | 2810 | 3118 |
| 452 | 20230712 | 113400 | 964798195 | 2815 | 2815 | 2815 | 2815 | 0 |
| 453 | 20230712 | 113300 | 964798195 | 2815 | 2815 | 2820 | 2815 | 5260 |
| 454 | 20230712 | 113200 | 949990750 | 2820 | 2820 | 2820 | 2820 | 145 |
| 455 | 20230712 | 113100 | 949581850 | 2820 | 2820 | 2820 | 2820 | 613 |
| 456 | 20230712 | 113000 | 947853190 | 2820 | 2820 | 2820 | 2820 | 1597 |
| 457 | 20230712 | 112900 | 943349650 | 2820 | 2820 | 2820 | 2820 | 130 |
| 458 | 20230712 | 112800 | 942983050 | 2820 | 2820 | 2820 | 2820 | 28 |
| 459 | 20230712 | 112700 | 942904090 | 2820 | 2820 | 2820 | 2820 | 511 |
| 460 | 20230712 | 112600 | 941463070 | 2820 | 2820 | 2820 | 2820 | 637 |
| 461 | 20230712 | 112500 | 939666730 | 2820 | 2820 | 2820 | 2820 | 0 |
| 462 | 20230712 | 112400 | 939666730 | 2820 | 2825 | 2825 | 2820 | 28 |
| 463 | 20230712 | 112300 | 939587670 | 2825 | 2825 | 2825 | 2825 | 266 |
| 464 | 20230712 | 112200 | 938836220 | 2820 | 2820 | 2820 | 2815 | 1404 |
| 465 | 20230712 | 112100 | 934881980 | 2820 | 2820 | 2820 | 2820 | 612 |
| 466 | 20230712 | 112000 | 933156140 | 2820 | 2820 | 2820 | 2820 | 243 |
| 467 | 20230712 | 111900 | 932470880 | 2820 | 2820 | 2820 | 2820 | 154 |
| 468 | 20230712 | 111800 | 932036600 | 2820 | 2825 | 2825 | 2820 | 4145 |
| 469 | 20230712 | 111700 | 920344475 | 2825 | 2825 | 2825 | 2825 | 110 |
| 470 | 20230712 | 111600 | 920033725 | 2825 | 2825 | 2825 | 2825 | 313 |
| 471 | 20230712 | 111500 | 919149500 | 2825 | 2825 | 2825 | 2825 | 2631 |
| 472 | 20230712 | 111400 | 911716925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 473 | 20230712 | 111300 | 911716925 | 2825 | 2825 | 2825 | 2825 | 136 |
| 474 | 20230712 | 111200 | 911332725 | 2825 | 2825 | 2825 | 2825 | 1118 |
| 475 | 20230712 | 111100 | 908174375 | 2825 | 2830 | 2830 | 2825 | 834 |
| 476 | 20230712 | 111000 | 905814160 | 2830 | 2830 | 2830 | 2830 | 1255 |
| 477 | 20230712 | 110900 | 902262510 | 2830 | 2840 | 2840 | 2830 | 71 |
| 478 | 20230712 | 110800 | 902061530 | 2840 | 2840 | 2840 | 2840 | 54 |
| 479 | 20230712 | 110700 | 901908170 | 2840 | 2830 | 2840 | 2830 | 4086 |
| 480 | 20230712 | 110600 | 890324825 | 2825 | 2825 | 2825 | 2825 | 254 |
| 481 | 20230712 | 110500 | 889607275 | 2825 | 2830 | 2830 | 2825 | 950 |
| 482 | 20230712 | 110400 | 886922780 | 2835 | 2830 | 2835 | 2830 | 323 |
| 483 | 20230712 | 110300 | 886008080 | 2830 | 2825 | 2830 | 2825 | 893 |
| 484 | 20230712 | 110200 | 883481035 | 2830 | 2830 | 2830 | 2830 | 73 |
| 485 | 20230712 | 110100 | 883274445 | 2830 | 2830 | 2830 | 2830 | 145 |
| 486 | 20230712 | 110000 | 882864095 | 2830 | 2830 | 2830 | 2825 | 1656 |
| 487 | 20230712 | 105900 | 878185420 | 2830 | 2830 | 2830 | 2830 | 206 |
| 488 | 20230712 | 105800 | 877602440 | 2825 | 2825 | 2825 | 2825 | 364 |
| 489 | 20230712 | 105700 | 876574140 | 2825 | 2825 | 2825 | 2825 | 619 |
| 490 | 20230712 | 105600 | 874825465 | 2820 | 2825 | 2825 | 2820 | 50 |
| 491 | 20230712 | 105500 | 874684455 | 2820 | 2825 | 2825 | 2820 | 458 |
| 492 | 20230712 | 105400 | 873392890 | 2820 | 2825 | 2825 | 2820 | 342 |
| 493 | 20230712 | 105300 | 872428440 | 2820 | 2820 | 2820 | 2820 | 0 |
| 494 | 20230712 | 105200 | 872428440 | 2820 | 2820 | 2820 | 2820 | 345 |
| 495 | 20230712 | 105100 | 871455540 | 2820 | 2825 | 2825 | 2820 | 2715 |
| 496 | 20230712 | 105000 | 863797205 | 2825 | 2825 | 2825 | 2825 | 701 |
| 497 | 20230712 | 104900 | 861816880 | 2825 | 2830 | 2830 | 2825 | 2440 |
| 498 | 20230712 | 104800 | 854919720 | 2835 | 2830 | 2835 | 2830 | 966 |
| 499 | 20230712 | 104700 | 852184825 | 2830 | 2835 | 2835 | 2825 | 2282 |
| 500 | 20230712 | 104600 | 845730145 | 2835 | 2840 | 2840 | 2835 | 603 |
| 501 | 20230712 | 104500 | 844020140 | 2830 | 2845 | 2845 | 2830 | 2579 |
| 502 | 20230712 | 104400 | 836694295 | 2845 | 2830 | 2845 | 2825 | 13050 |
| 503 | 20230712 | 104300 | 799666135 | 2835 | 2815 | 2835 | 2815 | 51242 |
| 504 | 20230712 | 104200 | 654957435 | 2805 | 2815 | 2815 | 2805 | 130 |
| 505 | 20230712 | 104100 | 654591985 | 2810 | 2810 | 2810 | 2810 | 2205 |
| 506 | 20230712 | 104000 | 648395935 | 2805 | 2805 | 2805 | 2805 | 0 |
| 507 | 20230712 | 103900 | 648395935 | 2805 | 2805 | 2805 | 2805 | 200 |
| 508 | 20230712 | 103800 | 647834935 | 2805 | 2805 | 2805 | 2805 | 1057 |
| 509 | 20230712 | 103700 | 644870050 | 2805 | 2810 | 2810 | 2805 | 320 |
| 510 | 20230712 | 103600 | 643971950 | 2810 | 2810 | 2810 | 2810 | 10 |
| 511 | 20230712 | 103500 | 643943850 | 2810 | 2810 | 2810 | 2810 | 0 |
| 512 | 20230712 | 103400 | 643943850 | 2810 | 2810 | 2810 | 2810 | 10 |
| 513 | 20230712 | 103300 | 643915750 | 2810 | 2805 | 2810 | 2805 | 2 |
| 514 | 20230712 | 103200 | 643910135 | 2805 | 2805 | 2805 | 2805 | 100 |
| 515 | 20230712 | 103100 | 643629635 | 2800 | 2805 | 2805 | 2800 | 550 |
| 516 | 20230712 | 103000 | 642089385 | 2805 | 2800 | 2805 | 2800 | 1316 |
| 517 | 20230712 | 102900 | 638404085 | 2800 | 2810 | 2810 | 2800 | 1009 |
| 518 | 20230712 | 102800 | 635575470 | 2810 | 2810 | 2810 | 2810 | 0 |
| 519 | 20230712 | 102700 | 635575470 | 2810 | 2815 | 2815 | 2810 | 576 |
| 520 | 20230712 | 102600 | 633955530 | 2815 | 2810 | 2815 | 2810 | 378 |
| 521 | 20230712 | 102500 | 632892785 | 2815 | 2815 | 2815 | 2815 | 0 |
| 522 | 20230712 | 102400 | 632892785 | 2815 | 2800 | 2815 | 2800 | 151 |
| 523 | 20230712 | 102300 | 632469970 | 2800 | 2800 | 2800 | 2800 | 460 |
| 524 | 20230712 | 102200 | 631181970 | 2805 | 2810 | 2810 | 2805 | 117 |
| 525 | 20230712 | 102100 | 630853420 | 2800 | 2810 | 2810 | 2800 | 505 |
| 526 | 20230712 | 102000 | 629436965 | 2810 | 2810 | 2810 | 2810 | 310 |
| 527 | 20230712 | 101900 | 628565865 | 2805 | 2805 | 2805 | 2805 | 181 |
| 528 | 20230712 | 101800 | 628058160 | 2805 | 2810 | 2810 | 2805 | 30 |
| 529 | 20230712 | 101700 | 627973910 | 2815 | 2810 | 2815 | 2805 | 211 |
| 530 | 20230712 | 101600 | 627381695 | 2805 | 2810 | 2810 | 2805 | 11590 |
| 531 | 20230712 | 101500 | 594814175 | 2805 | 2810 | 2810 | 2805 | 855 |
| 532 | 20230712 | 101400 | 592415770 | 2810 | 2805 | 2810 | 2805 | 260 |
| 533 | 20230712 | 101300 | 591685670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 534 | 20230712 | 101200 | 591685670 | 2805 | 2800 | 2805 | 2800 | 453 |
| 535 | 20230712 | 101100 | 590415255 | 2800 | 2800 | 2800 | 2800 | 0 |
| 536 | 20230712 | 101000 | 590415255 | 2800 | 2800 | 2800 | 2800 | 391 |
| 537 | 20230712 | 100900 | 589320455 | 2800 | 2800 | 2800 | 2800 | 3089 |
| 538 | 20230712 | 100800 | 580671255 | 2800 | 2800 | 2800 | 2800 | 449 |
| 539 | 20230712 | 100700 | 579414055 | 2800 | 2800 | 2800 | 2800 | 421 |
| 540 | 20230712 | 100600 | 578235255 | 2800 | 2800 | 2800 | 2800 | 853 |
| 541 | 20230712 | 100500 | 575846855 | 2800 | 2800 | 2800 | 2800 | 95 |
| 542 | 20230712 | 100400 | 575580855 | 2800 | 2805 | 2805 | 2800 | 3646 |
| 543 | 20230712 | 100300 | 565360345 | 2810 | 2810 | 2810 | 2810 | 3 |
| 544 | 20230712 | 100200 | 565351915 | 2810 | 2810 | 2810 | 2810 | 249 |
| 545 | 20230712 | 100100 | 564652225 | 2810 | 2810 | 2810 | 2810 | 694 |
| 546 | 20230712 | 100000 | 562702085 | 2815 | 2810 | 2815 | 2810 | 1398 |
| 547 | 20230712 | 095900 | 558773510 | 2815 | 2810 | 2815 | 2810 | 171 |
| 548 | 20230712 | 095800 | 558292995 | 2810 | 2805 | 2810 | 2805 | 1713 |
| 549 | 20230712 | 095700 | 553487130 | 2805 | 2805 | 2810 | 2805 | 672 |
| 550 | 20230712 | 095600 | 551602070 | 2805 | 2805 | 2805 | 2805 | 16 |
| 551 | 20230712 | 095500 | 551557190 | 2810 | 2815 | 2815 | 2810 | 1604 |
| 552 | 20230712 | 095400 | 547049925 | 2815 | 2815 | 2815 | 2810 | 466 |
| 553 | 20230712 | 095300 | 545738185 | 2820 | 2815 | 2820 | 2815 | 350 |
| 554 | 20230712 | 095200 | 544752820 | 2815 | 2815 | 2820 | 2815 | 133 |
| 555 | 20230712 | 095100 | 544378275 | 2815 | 2820 | 2820 | 2815 | 90 |
| 556 | 20230712 | 095000 | 544124825 | 2820 | 2810 | 2820 | 2810 | 1817 |
| 557 | 20230712 | 094900 | 539004805 | 2815 | 2815 | 2815 | 2810 | 105 |
| 558 | 20230712 | 094800 | 538709370 | 2810 | 2810 | 2810 | 2810 | 1259 |
| 559 | 20230712 | 094700 | 535171580 | 2810 | 2810 | 2810 | 2810 | 101 |
| 560 | 20230712 | 094600 | 534887770 | 2810 | 2810 | 2815 | 2810 | 620 |
| 561 | 20230712 | 094500 | 533144770 | 2810 | 2805 | 2820 | 2805 | 3863 |
| 562 | 20230712 | 094400 | 522285085 | 2805 | 2815 | 2815 | 2805 | 3595 |
| 563 | 20230712 | 094300 | 512192310 | 2810 | 2810 | 2815 | 2810 | 1420 |
| 564 | 20230712 | 094200 | 508199610 | 2815 | 2815 | 2815 | 2815 | 1178 |
| 565 | 20230712 | 094100 | 504883540 | 2815 | 2810 | 2815 | 2810 | 1556 |
| 566 | 20230712 | 094000 | 500508400 | 2810 | 2815 | 2815 | 2810 | 1416 |
| 567 | 20230712 | 093900 | 496529360 | 2810 | 2815 | 2815 | 2810 | 68 |
| 568 | 20230712 | 093800 | 496338265 | 2815 | 2815 | 2815 | 2815 | 203 |
| 569 | 20230712 | 093700 | 495766820 | 2815 | 2815 | 2815 | 2815 | 230 |
| 570 | 20230712 | 093600 | 495119370 | 2815 | 2815 | 2815 | 2815 | 515 |
| 571 | 20230712 | 093500 | 493669645 | 2815 | 2815 | 2815 | 2815 | 777 |
| 572 | 20230712 | 093400 | 491482390 | 2815 | 2820 | 2820 | 2815 | 797 |
| 573 | 20230712 | 093300 | 489234875 | 2820 | 2820 | 2825 | 2815 | 3925 |
| 574 | 20230712 | 093200 | 478147820 | 2825 | 2815 | 2825 | 2815 | 5063 |
| 575 | 20230712 | 093100 | 463875785 | 2810 | 2810 | 2810 | 2810 | 3061 |
| 576 | 20230712 | 093000 | 455274375 | 2810 | 2805 | 2810 | 2805 | 1449 |
| 577 | 20230712 | 092900 | 451205685 | 2810 | 2800 | 2810 | 2800 | 1786 |
| 578 | 20230712 | 092800 | 446196280 | 2800 | 2790 | 2800 | 2790 | 1723 |
| 579 | 20230712 | 092700 | 441381110 | 2790 | 2790 | 2790 | 2790 | 7213 |
| 580 | 20230712 | 092600 | 421256840 | 2790 | 2790 | 2795 | 2790 | 5961 |
| 581 | 20230712 | 092500 | 404625400 | 2790 | 2790 | 2795 | 2790 | 264 |
| 582 | 20230712 | 092400 | 403888575 | 2790 | 2800 | 2800 | 2790 | 1828 |
| 583 | 20230712 | 092300 | 398788255 | 2790 | 2800 | 2800 | 2790 | 2795 |
| 584 | 20230712 | 092200 | 390990105 | 2790 | 2800 | 2805 | 2790 | 21982 |
| 585 | 20230712 | 092100 | 329590925 | 2800 | 2805 | 2805 | 2800 | 5957 |
| 586 | 20230712 | 092000 | 312908680 | 2805 | 2805 | 2805 | 2800 | 1166 |
| 587 | 20230712 | 091900 | 309640775 | 2800 | 2805 | 2805 | 2800 | 3225 |
| 588 | 20230712 | 091800 | 300609065 | 2805 | 2810 | 2810 | 2800 | 3137 |
| 589 | 20230712 | 091700 | 291810080 | 2800 | 2795 | 2810 | 2795 | 2378 |
| 590 | 20230712 | 091600 | 285140270 | 2800 | 2785 | 2800 | 2785 | 3507 |
| 591 | 20230712 | 091500 | 275341250 | 2785 | 2790 | 2790 | 2785 | 1355 |
| 592 | 20230712 | 091400 | 271564820 | 2785 | 2805 | 2805 | 2785 | 861 |
| 593 | 20230712 | 091300 | 269156935 | 2805 | 2785 | 2805 | 2780 | 6414 |
| 594 | 20230712 | 091200 | 251313670 | 2785 | 2795 | 2795 | 2785 | 9603 |
| 595 | 20230712 | 091100 | 224527725 | 2800 | 2800 | 2800 | 2800 | 1517 |
| 596 | 20230712 | 091000 | 220280125 | 2800 | 2805 | 2805 | 2790 | 4307 |
| 597 | 20230712 | 090900 | 208238990 | 2805 | 2805 | 2805 | 2795 | 10276 |
| 598 | 20230712 | 090800 | 179435590 | 2805 | 2805 | 2805 | 2805 | 1720 |
| 599 | 20230712 | 090700 | 174610990 | 2805 | 2815 | 2815 | 2805 | 6346 |
| 600 | 20230712 | 090600 | 156810175 | 2820 | 2810 | 2820 | 2800 | 3373 |
| 601 | 20230712 | 090500 | 147336920 | 2810 | 2835 | 2835 | 2810 | 13700 |
| 602 | 20230712 | 090400 | 108779330 | 2835 | 2835 | 2835 | 2830 | 3855 |
| 603 | 20230712 | 090300 | 97850905 | 2835 | 2820 | 2840 | 2815 | 2727 |
| 604 | 20230712 | 090200 | 90156310 | 2820 | 2820 | 2820 | 2815 | 1211 |
| 605 | 20230712 | 090100 | 86741390 | 2815 | 2815 | 2820 | 2815 | 6295 |
| 606 | 20230712 | 090000 | 69018265 | 2815 | 2785 | 2820 | 2785 | 24622 |