30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 3 | 20230712 | 190600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230712 | 190500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230712 | 190400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230712 | 190300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230712 | 190200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230712 | 190100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230712 | 190000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230712 | 185900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230712 | 185800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230712 | 185700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230712 | 185600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230712 | 185500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230712 | 185400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230712 | 185300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230712 | 185200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230712 | 185100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230712 | 185000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230712 | 184900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230712 | 184800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230712 | 184700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230712 | 184600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230712 | 184500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230712 | 184400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230712 | 184300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230712 | 184200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230712 | 184100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230712 | 184000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230712 | 183900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230712 | 183800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230712 | 183700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 33 | 20230712 | 183600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230712 | 183500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230712 | 183400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230712 | 183300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230712 | 183200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230712 | 183100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230712 | 183000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230712 | 182900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230712 | 182800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230712 | 182700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230712 | 182600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230712 | 182500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230712 | 182400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230712 | 182300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230712 | 182200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230712 | 182100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230712 | 182000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230712 | 181900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230712 | 181800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230712 | 181700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230712 | 181600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230712 | 181500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230712 | 181400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230712 | 181300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230712 | 181200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230712 | 181100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230712 | 181000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230712 | 180900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230712 | 180800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230712 | 180700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 63 | 20230712 | 180600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230712 | 180500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230712 | 180400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230712 | 180300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230712 | 180200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230712 | 180100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230712 | 180000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230712 | 175900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230712 | 175800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230712 | 175700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230712 | 175600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230712 | 175500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230712 | 175400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230712 | 175300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230712 | 175200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230712 | 175100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230712 | 175000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230712 | 174900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230712 | 174800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230712 | 174700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230712 | 174600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230712 | 174500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230712 | 174400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230712 | 174300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230712 | 174200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230712 | 174100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230712 | 174000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230712 | 173900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230712 | 173800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230712 | 173700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 93 | 20230712 | 173600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230712 | 173500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230712 | 173400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230712 | 173300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230712 | 173200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230712 | 173100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230712 | 173000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230712 | 172900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230712 | 172800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230712 | 172700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230712 | 172600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230712 | 172500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230712 | 172400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230712 | 172300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230712 | 172200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230712 | 172100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230712 | 172000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230712 | 171900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230712 | 171800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230712 | 171700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230712 | 171600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230712 | 171500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230712 | 171400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230712 | 171300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230712 | 171200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230712 | 171100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230712 | 171000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230712 | 170900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230712 | 170800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230712 | 170700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 123 | 20230712 | 170600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230712 | 170500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230712 | 170400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230712 | 170300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230712 | 170200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230712 | 170100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230712 | 170000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230712 | 165900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230712 | 165800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230712 | 165700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230712 | 165600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230712 | 165500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230712 | 165400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230712 | 165300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230712 | 165200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230712 | 165100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230712 | 165000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230712 | 164900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230712 | 164800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230712 | 164700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230712 | 164600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230712 | 164500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230712 | 164400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230712 | 164300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230712 | 164200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230712 | 164100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230712 | 164000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230712 | 163900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230712 | 163800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230712 | 163700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 153 | 20230712 | 163600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230712 | 163500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230712 | 163400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230712 | 163300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230712 | 163200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230712 | 163100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230712 | 163000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230712 | 162900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230712 | 162800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230712 | 162700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230712 | 162600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230712 | 162500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230712 | 162400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230712 | 162300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230712 | 162200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230712 | 162100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230712 | 162000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230712 | 161900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230712 | 161800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230712 | 161700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230712 | 161600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230712 | 161500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230712 | 161400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230712 | 161300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230712 | 161200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230712 | 161100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230712 | 161000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230712 | 160900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230712 | 160800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230712 | 160700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 183 | 20230712 | 160600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230712 | 160500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230712 | 160400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230712 | 160300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20230712 | 160200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20230712 | 160100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20230712 | 160000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20230712 | 155900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20230712 | 155800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20230712 | 155700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20230712 | 155600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20230712 | 155500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20230712 | 155400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20230712 | 155300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20230712 | 155200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20230712 | 155100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20230712 | 155000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20230712 | 154900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20230712 | 154800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20230712 | 154700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20230712 | 154600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20230712 | 154500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20230712 | 154400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230712 | 154300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230712 | 154200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230712 | 154100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230712 | 154000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20230712 | 153900 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20230712 | 153800 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20230712 | 153700 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 213 | 20230712 | 153600 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20230712 | 153500 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20230712 | 153400 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20230712 | 153300 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20230712 | 153200 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20230712 | 153100 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20230712 | 153000 | 1871590075 | 3695 | 3695 | 3695 | 3695 | 8044 |
| 220 | 20230712 | 152900 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20230712 | 152800 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20230712 | 152700 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20230712 | 152600 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20230712 | 152500 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20230712 | 152400 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20230712 | 152300 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20230712 | 152200 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20230712 | 152100 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20230712 | 152000 | 1841867495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 230 | 20230712 | 151900 | 1841867495 | 3695 | 3690 | 3695 | 3690 | 14 |
| 231 | 20230712 | 151800 | 1841815825 | 3690 | 3690 | 3695 | 3690 | 286 |
| 232 | 20230712 | 151700 | 1840760470 | 3690 | 3685 | 3695 | 3685 | 1472 |
| 233 | 20230712 | 151600 | 1835324500 | 3685 | 3690 | 3695 | 3685 | 289 |
| 234 | 20230712 | 151500 | 1834259255 | 3690 | 3685 | 3690 | 3685 | 223 |
| 235 | 20230712 | 151400 | 1833437040 | 3685 | 3685 | 3695 | 3685 | 599 |
| 236 | 20230712 | 151300 | 1831227685 | 3685 | 3685 | 3685 | 3685 | 566 |
| 237 | 20230712 | 151200 | 1829141975 | 3685 | 3690 | 3690 | 3685 | 1354 |
| 238 | 20230712 | 151100 | 1824146925 | 3690 | 3685 | 3690 | 3685 | 141 |
| 239 | 20230712 | 151000 | 1823626895 | 3685 | 3685 | 3685 | 3685 | 149 |
| 240 | 20230712 | 150900 | 1823077830 | 3685 | 3685 | 3700 | 3685 | 165 |
| 241 | 20230712 | 150800 | 1822469475 | 3685 | 3690 | 3690 | 3685 | 143 |
| 242 | 20230712 | 150700 | 1821942475 | 3690 | 3685 | 3700 | 3680 | 160 |
| 243 | 20230712 | 150600 | 1821352500 | 3680 | 3685 | 3685 | 3680 | 8047 |
| 244 | 20230712 | 150500 | 1791704465 | 3685 | 3685 | 3690 | 3685 | 516 |
| 245 | 20230712 | 150400 | 1789801445 | 3685 | 3690 | 3695 | 3685 | 1881 |
| 246 | 20230712 | 150300 | 1782861990 | 3690 | 3690 | 3695 | 3690 | 141 |
| 247 | 20230712 | 150200 | 1782341695 | 3690 | 3690 | 3690 | 3690 | 145 |
| 248 | 20230712 | 150100 | 1781806645 | 3690 | 3690 | 3690 | 3690 | 142 |
| 249 | 20230712 | 150000 | 1781282665 | 3690 | 3690 | 3700 | 3690 | 515 |
| 250 | 20230712 | 145900 | 1779380285 | 3690 | 3690 | 3690 | 3690 | 120 |
| 251 | 20230712 | 145800 | 1778937485 | 3690 | 3690 | 3700 | 3690 | 216 |
| 252 | 20230712 | 145700 | 1778140435 | 3690 | 3690 | 3700 | 3690 | 462 |
| 253 | 20230712 | 145600 | 1776435645 | 3690 | 3690 | 3695 | 3690 | 143 |
| 254 | 20230712 | 145500 | 1775907960 | 3690 | 3690 | 3695 | 3690 | 232 |
| 255 | 20230712 | 145400 | 1775051875 | 3690 | 3690 | 3695 | 3690 | 222 |
| 256 | 20230712 | 145300 | 1774232645 | 3690 | 3690 | 3695 | 3690 | 152 |
| 257 | 20230712 | 145200 | 1773671715 | 3690 | 3690 | 3695 | 3690 | 124 |
| 258 | 20230712 | 145100 | 1773214135 | 3690 | 3690 | 3690 | 3690 | 120 |
| 259 | 20230712 | 145000 | 1772771335 | 3690 | 3690 | 3690 | 3690 | 120 |
| 260 | 20230712 | 144900 | 1772328535 | 3690 | 3695 | 3695 | 3690 | 120 |
| 261 | 20230712 | 144800 | 1771885535 | 3695 | 3685 | 3695 | 3685 | 1734 |
| 262 | 20230712 | 144700 | 1765486895 | 3685 | 3680 | 3685 | 3680 | 357 |
| 263 | 20230712 | 144600 | 1764171430 | 3680 | 3690 | 3690 | 3680 | 801 |
| 264 | 20230712 | 144500 | 1761215935 | 3690 | 3680 | 3690 | 3680 | 1796 |
| 265 | 20230712 | 144400 | 1754593250 | 3680 | 3685 | 3690 | 3680 | 1282 |
| 266 | 20230712 | 144300 | 1749868965 | 3680 | 3685 | 3690 | 3680 | 1698 |
| 267 | 20230712 | 144200 | 1743611335 | 3685 | 3685 | 3690 | 3685 | 2143 |
| 268 | 20230712 | 144100 | 1735714195 | 3685 | 3690 | 3690 | 3685 | 124 |
| 269 | 20230712 | 144000 | 1735257100 | 3690 | 3690 | 3690 | 3685 | 2202 |
| 270 | 20230712 | 143900 | 1727132065 | 3690 | 3690 | 3690 | 3690 | 221 |
| 271 | 20230712 | 143800 | 1726316575 | 3690 | 3690 | 3690 | 3690 | 167 |
| 272 | 20230712 | 143700 | 1725700345 | 3690 | 3690 | 3690 | 3690 | 120 |
| 273 | 20230712 | 143600 | 1725257545 | 3690 | 3690 | 3690 | 3690 | 120 |
| 274 | 20230712 | 143500 | 1724814745 | 3685 | 3690 | 3690 | 3685 | 139 |
| 275 | 20230712 | 143400 | 1724302435 | 3685 | 3675 | 3685 | 3675 | 363 |
| 276 | 20230712 | 143300 | 1722965840 | 3675 | 3680 | 3680 | 3675 | 304 |
| 277 | 20230712 | 143200 | 1721847260 | 3675 | 3675 | 3680 | 3675 | 323 |
| 278 | 20230712 | 143100 | 1720659040 | 3675 | 3680 | 3680 | 3675 | 343 |
| 279 | 20230712 | 143000 | 1719397380 | 3675 | 3680 | 3680 | 3675 | 668 |
| 280 | 20230712 | 142900 | 1716939480 | 3680 | 3685 | 3685 | 3680 | 241 |
| 281 | 20230712 | 142800 | 1716052585 | 3680 | 3680 | 3680 | 3680 | 235 |
| 282 | 20230712 | 142700 | 1715187785 | 3680 | 3685 | 3685 | 3680 | 398 |
| 283 | 20230712 | 142600 | 1713722780 | 3685 | 3675 | 3685 | 3675 | 915 |
| 284 | 20230712 | 142500 | 1710355070 | 3675 | 3675 | 3680 | 3675 | 161 |
| 285 | 20230712 | 142400 | 1709763240 | 3675 | 3670 | 3675 | 3670 | 1019 |
| 286 | 20230712 | 142300 | 1706020020 | 3670 | 3670 | 3675 | 3670 | 1500 |
| 287 | 20230712 | 142200 | 1700514510 | 3670 | 3675 | 3675 | 3670 | 5214 |
| 288 | 20230712 | 142100 | 1681360200 | 3675 | 3675 | 3680 | 3675 | 231 |
| 289 | 20230712 | 142000 | 1680511260 | 3675 | 3680 | 3685 | 3675 | 3392 |
| 290 | 20230712 | 141900 | 1668028835 | 3680 | 3685 | 3685 | 3680 | 218 |
| 291 | 20230712 | 141800 | 1667226310 | 3685 | 3680 | 3685 | 3680 | 612 |
| 292 | 20230712 | 141700 | 1664971410 | 3680 | 3680 | 3685 | 3680 | 572 |
| 293 | 20230712 | 141600 | 1662864835 | 3680 | 3680 | 3680 | 3680 | 756 |
| 294 | 20230712 | 141500 | 1660082755 | 3680 | 3680 | 3685 | 3680 | 290 |
| 295 | 20230712 | 141400 | 1659015475 | 3680 | 3680 | 3685 | 3680 | 306 |
| 296 | 20230712 | 141300 | 1657889365 | 3680 | 3680 | 3685 | 3680 | 1160 |
| 297 | 20230712 | 141200 | 1653619300 | 3680 | 3680 | 3680 | 3680 | 261 |
| 298 | 20230712 | 141100 | 1652658820 | 3680 | 3680 | 3685 | 3680 | 740 |
| 299 | 20230712 | 141000 | 1649933050 | 3680 | 3680 | 3685 | 3680 | 638 |
| 300 | 20230712 | 140900 | 1647583850 | 3680 | 3680 | 3685 | 3680 | 1457 |
| 301 | 20230712 | 140800 | 1642221090 | 3680 | 3680 | 3685 | 3680 | 2720 |
| 302 | 20230712 | 140700 | 1632209735 | 3680 | 3685 | 3690 | 3680 | 1006 |
| 303 | 20230712 | 140600 | 1628506580 | 3685 | 3690 | 3690 | 3680 | 4242 |
| 304 | 20230712 | 140500 | 1612880285 | 3685 | 3695 | 3695 | 3685 | 4105 |
| 305 | 20230712 | 140400 | 1597730105 | 3695 | 3700 | 3700 | 3695 | 2895 |
| 306 | 20230712 | 140300 | 1587031765 | 3700 | 3700 | 3700 | 3700 | 139 |
| 307 | 20230712 | 140200 | 1586517465 | 3700 | 3700 | 3705 | 3700 | 151 |
| 308 | 20230712 | 140100 | 1585958760 | 3700 | 3700 | 3705 | 3700 | 783 |
| 309 | 20230712 | 140000 | 1583061390 | 3700 | 3710 | 3710 | 3700 | 754 |
| 310 | 20230712 | 135900 | 1580268110 | 3700 | 3705 | 3705 | 3700 | 120 |
| 311 | 20230712 | 135800 | 1579823990 | 3705 | 3710 | 3710 | 3705 | 300 |
| 312 | 20230712 | 135700 | 1578711935 | 3700 | 3700 | 3705 | 3700 | 1947 |
| 313 | 20230712 | 135600 | 1571504265 | 3700 | 3700 | 3700 | 3700 | 1663 |
| 314 | 20230712 | 135500 | 1565351165 | 3700 | 3705 | 3705 | 3700 | 815 |
| 315 | 20230712 | 135400 | 1562335580 | 3705 | 3705 | 3705 | 3705 | 131 |
| 316 | 20230712 | 135300 | 1561850225 | 3705 | 3710 | 3710 | 3705 | 123 |
| 317 | 20230712 | 135200 | 1561394495 | 3705 | 3705 | 3705 | 3705 | 120 |
| 318 | 20230712 | 135100 | 1560949895 | 3705 | 3705 | 3710 | 3705 | 424 |
| 319 | 20230712 | 135000 | 1559377465 | 3700 | 3690 | 3700 | 3690 | 1352 |
| 320 | 20230712 | 134900 | 1554380290 | 3690 | 3690 | 3690 | 3690 | 247 |
| 321 | 20230712 | 134800 | 1553468860 | 3690 | 3690 | 3700 | 3690 | 170 |
| 322 | 20230712 | 134700 | 1552841060 | 3690 | 3690 | 3695 | 3690 | 3606 |
| 323 | 20230712 | 134600 | 1539534895 | 3690 | 3695 | 3700 | 3690 | 5468 |
| 324 | 20230712 | 134500 | 1519323605 | 3695 | 3705 | 3705 | 3695 | 4964 |
| 325 | 20230712 | 134400 | 1500955715 | 3705 | 3705 | 3705 | 3705 | 120 |
| 326 | 20230712 | 134300 | 1500511115 | 3705 | 3700 | 3705 | 3700 | 828 |
| 327 | 20230712 | 134200 | 1497443575 | 3700 | 3705 | 3705 | 3700 | 500 |
| 328 | 20230712 | 134100 | 1495591255 | 3705 | 3705 | 3705 | 3705 | 2203 |
| 329 | 20230712 | 134000 | 1487429140 | 3705 | 3705 | 3710 | 3705 | 145 |
| 330 | 20230712 | 133900 | 1486891790 | 3705 | 3705 | 3710 | 3705 | 242 |
| 331 | 20230712 | 133800 | 1485995080 | 3700 | 3695 | 3700 | 3695 | 1808 |
| 332 | 20230712 | 133700 | 1479308540 | 3695 | 3695 | 3695 | 3695 | 120 |
| 333 | 20230712 | 133600 | 1478865140 | 3695 | 3695 | 3700 | 3695 | 420 |
| 334 | 20230712 | 133500 | 1477311590 | 3695 | 3695 | 3700 | 3695 | 5454 |
| 335 | 20230712 | 133400 | 1457132330 | 3695 | 3700 | 3700 | 3695 | 1119 |
| 336 | 20230712 | 133300 | 1452997610 | 3700 | 3700 | 3700 | 3695 | 573 |
| 337 | 20230712 | 133200 | 1450877670 | 3700 | 3700 | 3700 | 3695 | 2129 |
| 338 | 20230712 | 133100 | 1443009440 | 3700 | 3700 | 3705 | 3700 | 1592 |
| 339 | 20230712 | 133000 | 1437116995 | 3700 | 3700 | 3705 | 3695 | 3025 |
| 340 | 20230712 | 132900 | 1425924305 | 3700 | 3700 | 3705 | 3700 | 188 |
| 341 | 20230712 | 132800 | 1425228690 | 3700 | 3700 | 3710 | 3700 | 151 |
| 342 | 20230712 | 132700 | 1424669980 | 3700 | 3700 | 3700 | 3700 | 120 |
| 343 | 20230712 | 132600 | 1424225980 | 3700 | 3700 | 3720 | 3700 | 3375 |
| 344 | 20230712 | 132500 | 1411703765 | 3700 | 3700 | 3700 | 3700 | 1222 |
| 345 | 20230712 | 132400 | 1407182365 | 3700 | 3700 | 3700 | 3700 | 120 |
| 346 | 20230712 | 132300 | 1406738365 | 3700 | 3700 | 3710 | 3700 | 170 |
| 347 | 20230712 | 132200 | 1406108865 | 3700 | 3700 | 3705 | 3700 | 2328 |
| 348 | 20230712 | 132100 | 1397494420 | 3700 | 3705 | 3705 | 3700 | 120 |
| 349 | 20230712 | 132000 | 1397050260 | 3705 | 3705 | 3705 | 3700 | 1379 |
| 350 | 20230712 | 131900 | 1391941185 | 3705 | 3700 | 3705 | 3695 | 208 |
| 351 | 20230712 | 131800 | 1391170665 | 3700 | 3695 | 3700 | 3695 | 456 |
| 352 | 20230712 | 131700 | 1389485340 | 3695 | 3700 | 3700 | 3695 | 734 |
| 353 | 20230712 | 131600 | 1386770195 | 3700 | 3695 | 3705 | 3690 | 3216 |
| 354 | 20230712 | 131500 | 1374884960 | 3695 | 3695 | 3695 | 3695 | 545 |
| 355 | 20230712 | 131400 | 1372871185 | 3695 | 3695 | 3695 | 3695 | 901 |
| 356 | 20230712 | 131300 | 1369541990 | 3695 | 3700 | 3700 | 3695 | 717 |
| 357 | 20230712 | 131200 | 1366889110 | 3700 | 3700 | 3705 | 3700 | 1256 |
| 358 | 20230712 | 131100 | 1362241905 | 3700 | 3710 | 3710 | 3700 | 3567 |
| 359 | 20230712 | 131000 | 1349009625 | 3710 | 3705 | 3715 | 3700 | 1326 |
| 360 | 20230712 | 130900 | 1344087270 | 3705 | 3700 | 3705 | 3700 | 147 |
| 361 | 20230712 | 130800 | 1343542760 | 3700 | 3705 | 3705 | 3700 | 2212 |
| 362 | 20230712 | 130700 | 1335356270 | 3705 | 3705 | 3705 | 3705 | 351 |
| 363 | 20230712 | 130600 | 1334055815 | 3705 | 3705 | 3710 | 3705 | 148 |
| 364 | 20230712 | 130500 | 1333507470 | 3705 | 3710 | 3710 | 3705 | 1506 |
| 365 | 20230712 | 130400 | 1327921335 | 3710 | 3710 | 3710 | 3710 | 259 |
| 366 | 20230712 | 130300 | 1326960445 | 3710 | 3710 | 3710 | 3710 | 155 |
| 367 | 20230712 | 130200 | 1326385395 | 3710 | 3710 | 3710 | 3710 | 198 |
| 368 | 20230712 | 130100 | 1325650815 | 3710 | 3710 | 3710 | 3710 | 183 |
| 369 | 20230712 | 130000 | 1324971885 | 3710 | 3710 | 3710 | 3710 | 203 |
| 370 | 20230712 | 125900 | 1324218755 | 3710 | 3720 | 3725 | 3710 | 1109 |
| 371 | 20230712 | 125800 | 1320099390 | 3720 | 3700 | 3720 | 3700 | 1788 |
| 372 | 20230712 | 125700 | 1313453625 | 3700 | 3690 | 3705 | 3690 | 467 |
| 373 | 20230712 | 125600 | 1311725630 | 3690 | 3690 | 3695 | 3690 | 2573 |
| 374 | 20230712 | 125500 | 1302220590 | 3690 | 3695 | 3695 | 3690 | 1513 |
| 375 | 20230712 | 125400 | 1296631255 | 3695 | 3695 | 3695 | 3695 | 1857 |
| 376 | 20230712 | 125300 | 1289769640 | 3695 | 3700 | 3700 | 3695 | 3249 |
| 377 | 20230712 | 125200 | 1277764380 | 3695 | 3695 | 3695 | 3695 | 968 |
| 378 | 20230712 | 125100 | 1274187620 | 3695 | 3695 | 3700 | 3695 | 2813 |
| 379 | 20230712 | 125000 | 1263793110 | 3695 | 3700 | 3700 | 3695 | 228 |
| 380 | 20230712 | 124900 | 1262950195 | 3695 | 3700 | 3700 | 3695 | 518 |
| 381 | 20230712 | 124800 | 1261033675 | 3705 | 3700 | 3705 | 3700 | 641 |
| 382 | 20230712 | 124700 | 1258661970 | 3700 | 3700 | 3705 | 3700 | 945 |
| 383 | 20230712 | 124600 | 1255164970 | 3700 | 3700 | 3705 | 3700 | 725 |
| 384 | 20230712 | 124500 | 1252481970 | 3700 | 3705 | 3705 | 3700 | 291 |
| 385 | 20230712 | 124400 | 1251404770 | 3705 | 3695 | 3710 | 3695 | 1668 |
| 386 | 20230712 | 124300 | 1245225250 | 3695 | 3700 | 3705 | 3695 | 1497 |
| 387 | 20230712 | 124200 | 1239685620 | 3700 | 3700 | 3705 | 3700 | 6211 |
| 388 | 20230712 | 124100 | 1216704465 | 3700 | 3705 | 3705 | 3700 | 2781 |
| 389 | 20230712 | 124000 | 1206401080 | 3705 | 3705 | 3710 | 3705 | 136 |
| 390 | 20230712 | 123900 | 1205897120 | 3705 | 3710 | 3710 | 3705 | 1185 |
| 391 | 20230712 | 123800 | 1201504540 | 3710 | 3705 | 3715 | 3705 | 964 |
| 392 | 20230712 | 123700 | 1197928155 | 3705 | 3705 | 3710 | 3705 | 337 |
| 393 | 20230712 | 123600 | 1196679015 | 3705 | 3710 | 3710 | 3705 | 2763 |
| 394 | 20230712 | 123500 | 1186428845 | 3710 | 3710 | 3710 | 3710 | 5350 |
| 395 | 20230712 | 123400 | 1166580345 | 3710 | 3710 | 3715 | 3710 | 1220 |
| 396 | 20230712 | 123300 | 1162054110 | 3710 | 3710 | 3710 | 3710 | 197 |
| 397 | 20230712 | 123200 | 1161323240 | 3710 | 3710 | 3710 | 3710 | 199 |
| 398 | 20230712 | 123100 | 1160584950 | 3710 | 3710 | 3715 | 3710 | 700 |
| 399 | 20230712 | 123000 | 1157985450 | 3710 | 3715 | 3715 | 3710 | 1231 |
| 400 | 20230712 | 122900 | 1153412785 | 3715 | 3715 | 3720 | 3715 | 536 |
| 401 | 20230712 | 122800 | 1151419465 | 3715 | 3715 | 3715 | 3715 | 1516 |
| 402 | 20230712 | 122700 | 1145787525 | 3715 | 3715 | 3720 | 3715 | 372 |
| 403 | 20230712 | 122600 | 1144405495 | 3715 | 3715 | 3720 | 3715 | 658 |
| 404 | 20230712 | 122500 | 1141961015 | 3715 | 3720 | 3725 | 3715 | 2891 |
| 405 | 20230712 | 122400 | 1131201305 | 3720 | 3720 | 3725 | 3720 | 198 |
| 406 | 20230712 | 122300 | 1130464725 | 3720 | 3730 | 3730 | 3720 | 2634 |
| 407 | 20230712 | 122200 | 1120653170 | 3725 | 3725 | 3730 | 3725 | 189 |
| 408 | 20230712 | 122100 | 1119949140 | 3725 | 3720 | 3725 | 3720 | 1743 |
| 409 | 20230712 | 122000 | 1113456985 | 3720 | 3715 | 3725 | 3715 | 1396 |
| 410 | 20230712 | 121900 | 1108258930 | 3715 | 3715 | 3725 | 3715 | 142 |
| 411 | 20230712 | 121800 | 1107731380 | 3715 | 3715 | 3725 | 3715 | 290 |
| 412 | 20230712 | 121700 | 1106653770 | 3725 | 3715 | 3725 | 3715 | 217 |
| 413 | 20230712 | 121600 | 1105847505 | 3715 | 3715 | 3725 | 3715 | 209 |
| 414 | 20230712 | 121500 | 1105071025 | 3715 | 3720 | 3725 | 3715 | 217 |
| 415 | 20230712 | 121400 | 1104264680 | 3720 | 3720 | 3725 | 3720 | 224 |
| 416 | 20230712 | 121300 | 1103431390 | 3720 | 3715 | 3725 | 3710 | 2902 |
| 417 | 20230712 | 121200 | 1092636660 | 3715 | 3710 | 3715 | 3710 | 310 |
| 418 | 20230712 | 121100 | 1091485985 | 3710 | 3715 | 3715 | 3710 | 729 |
| 419 | 20230712 | 121000 | 1088777930 | 3715 | 3715 | 3720 | 3715 | 321 |
| 420 | 20230712 | 120900 | 1087585365 | 3715 | 3715 | 3715 | 3710 | 3101 |
| 421 | 20230712 | 120800 | 1076066015 | 3715 | 3710 | 3715 | 3710 | 1468 |
| 422 | 20230712 | 120700 | 1070618855 | 3710 | 3710 | 3720 | 3710 | 450 |
| 423 | 20230712 | 120600 | 1068947555 | 3710 | 3710 | 3710 | 3710 | 380 |
| 424 | 20230712 | 120500 | 1067537755 | 3710 | 3715 | 3715 | 3710 | 704 |
| 425 | 20230712 | 120400 | 1064925265 | 3715 | 3715 | 3720 | 3715 | 1256 |
| 426 | 20230712 | 120300 | 1060259220 | 3715 | 3715 | 3720 | 3715 | 215 |
| 427 | 20230712 | 120200 | 1059460485 | 3715 | 3715 | 3720 | 3715 | 1570 |
| 428 | 20230712 | 120100 | 1053627930 | 3715 | 3715 | 3720 | 3715 | 199 |
| 429 | 20230712 | 120000 | 1052888640 | 3715 | 3715 | 3720 | 3715 | 323 |
| 430 | 20230712 | 115900 | 1051688670 | 3715 | 3715 | 3720 | 3715 | 614 |
| 431 | 20230712 | 115800 | 1049405635 | 3715 | 3715 | 3720 | 3715 | 2774 |
| 432 | 20230712 | 115700 | 1039100210 | 3715 | 3715 | 3725 | 3715 | 335 |
| 433 | 20230712 | 115600 | 1037855590 | 3715 | 3720 | 3720 | 3715 | 1314 |
| 434 | 20230712 | 115500 | 1032968085 | 3720 | 3720 | 3720 | 3720 | 3163 |
| 435 | 20230712 | 115400 | 1021201725 | 3720 | 3720 | 3725 | 3720 | 451 |
| 436 | 20230712 | 115300 | 1019522500 | 3720 | 3725 | 3725 | 3720 | 3975 |
| 437 | 20230712 | 115200 | 1004721310 | 3725 | 3725 | 3730 | 3725 | 171 |
| 438 | 20230712 | 115100 | 1004084230 | 3725 | 3725 | 3730 | 3725 | 154 |
| 439 | 20230712 | 115000 | 1003510535 | 3730 | 3735 | 3735 | 3730 | 6447 |
| 440 | 20230712 | 114900 | 979453350 | 3735 | 3735 | 3735 | 3735 | 5280 |
| 441 | 20230712 | 114800 | 959732550 | 3735 | 3735 | 3740 | 3735 | 527 |
| 442 | 20230712 | 114700 | 957762320 | 3735 | 3735 | 3740 | 3735 | 3553 |
| 443 | 20230712 | 114600 | 944491850 | 3735 | 3735 | 3740 | 3735 | 180 |
| 444 | 20230712 | 114500 | 943819525 | 3735 | 3740 | 3740 | 3735 | 701 |
| 445 | 20230712 | 114400 | 941198260 | 3735 | 3735 | 3735 | 3735 | 228 |
| 446 | 20230712 | 114300 | 940346680 | 3735 | 3740 | 3740 | 3735 | 539 |
| 447 | 20230712 | 114200 | 938331020 | 3740 | 3740 | 3740 | 3740 | 316 |
| 448 | 20230712 | 114100 | 937149180 | 3740 | 3740 | 3745 | 3740 | 1160 |
| 449 | 20230712 | 114000 | 932810730 | 3740 | 3740 | 3740 | 3740 | 250 |
| 450 | 20230712 | 113900 | 931875730 | 3740 | 3740 | 3740 | 3735 | 155 |
| 451 | 20230712 | 113800 | 931296105 | 3740 | 3740 | 3740 | 3735 | 299 |
| 452 | 20230712 | 113700 | 930179045 | 3735 | 3740 | 3745 | 3735 | 1716 |
| 453 | 20230712 | 113600 | 923757760 | 3740 | 3740 | 3745 | 3740 | 2104 |
| 454 | 20230712 | 113500 | 915888770 | 3740 | 3745 | 3745 | 3740 | 905 |
| 455 | 20230712 | 113400 | 912500505 | 3740 | 3745 | 3750 | 3740 | 1832 |
| 456 | 20230712 | 113300 | 905639650 | 3745 | 3745 | 3750 | 3745 | 900 |
| 457 | 20230712 | 113200 | 902265685 | 3745 | 3745 | 3745 | 3740 | 6815 |
| 458 | 20230712 | 113100 | 876743660 | 3745 | 3745 | 3755 | 3745 | 268 |
| 459 | 20230712 | 113000 | 875738710 | 3745 | 3755 | 3760 | 3745 | 2085 |
| 460 | 20230712 | 112900 | 867916465 | 3755 | 3755 | 3755 | 3755 | 150 |
| 461 | 20230712 | 112800 | 867353215 | 3755 | 3760 | 3765 | 3755 | 156 |
| 462 | 20230712 | 112700 | 866767255 | 3760 | 3765 | 3765 | 3760 | 154 |
| 463 | 20230712 | 112600 | 866188165 | 3760 | 3760 | 3765 | 3760 | 150 |
| 464 | 20230712 | 112500 | 865624090 | 3760 | 3765 | 3775 | 3760 | 149 |
| 465 | 20230712 | 112400 | 865063295 | 3765 | 3770 | 3780 | 3765 | 159 |
| 466 | 20230712 | 112300 | 864464210 | 3770 | 3760 | 3780 | 3760 | 228 |
| 467 | 20230712 | 112200 | 863605795 | 3760 | 3760 | 3765 | 3760 | 161 |
| 468 | 20230712 | 112100 | 863000380 | 3760 | 3760 | 3760 | 3755 | 150 |
| 469 | 20230712 | 112000 | 862436655 | 3760 | 3745 | 3765 | 3745 | 3851 |
| 470 | 20230712 | 111900 | 847941905 | 3745 | 3750 | 3750 | 3745 | 1998 |
| 471 | 20230712 | 111800 | 840457030 | 3750 | 3745 | 3755 | 3745 | 858 |
| 472 | 20230712 | 111700 | 837242935 | 3745 | 3750 | 3755 | 3745 | 398 |
| 473 | 20230712 | 111600 | 835751025 | 3750 | 3750 | 3760 | 3750 | 282 |
| 474 | 20230712 | 111500 | 834693475 | 3750 | 3745 | 3750 | 3745 | 750 |
| 475 | 20230712 | 111400 | 831881600 | 3745 | 3745 | 3750 | 3740 | 3576 |
| 476 | 20230712 | 111300 | 818486225 | 3745 | 3760 | 3760 | 3745 | 15211 |
| 477 | 20230712 | 111200 | 761414810 | 3760 | 3775 | 3775 | 3755 | 12425 |
| 478 | 20230712 | 111100 | 714641835 | 3775 | 3770 | 3780 | 3770 | 1217 |
| 479 | 20230712 | 111000 | 710048150 | 3770 | 3770 | 3770 | 3770 | 176 |
| 480 | 20230712 | 110900 | 709384630 | 3770 | 3770 | 3775 | 3770 | 277 |
| 481 | 20230712 | 110800 | 708339835 | 3770 | 3775 | 3775 | 3770 | 1333 |
| 482 | 20230712 | 110700 | 703307960 | 3775 | 3775 | 3785 | 3775 | 181 |
| 483 | 20230712 | 110600 | 702624635 | 3775 | 3775 | 3775 | 3775 | 1288 |
| 484 | 20230712 | 110500 | 697762435 | 3775 | 3780 | 3780 | 3775 | 625 |
| 485 | 20230712 | 110400 | 695400560 | 3780 | 3775 | 3785 | 3775 | 152 |
| 486 | 20230712 | 110300 | 694826090 | 3775 | 3775 | 3775 | 3775 | 150 |
| 487 | 20230712 | 110200 | 694259840 | 3775 | 3775 | 3775 | 3775 | 180 |
| 488 | 20230712 | 110100 | 693580340 | 3775 | 3775 | 3775 | 3775 | 150 |
| 489 | 20230712 | 110000 | 693014090 | 3775 | 3780 | 3785 | 3775 | 259 |
| 490 | 20230712 | 105900 | 692035825 | 3775 | 3785 | 3790 | 3775 | 279 |
| 491 | 20230712 | 105800 | 690981645 | 3780 | 3780 | 3790 | 3780 | 196 |
| 492 | 20230712 | 105700 | 690240505 | 3780 | 3775 | 3790 | 3775 | 355 |
| 493 | 20230712 | 105600 | 688898120 | 3775 | 3780 | 3785 | 3775 | 5210 |
| 494 | 20230712 | 105500 | 669204340 | 3780 | 3785 | 3785 | 3780 | 571 |
| 495 | 20230712 | 105400 | 667043655 | 3785 | 3780 | 3785 | 3780 | 689 |
| 496 | 20230712 | 105300 | 664436390 | 3780 | 3785 | 3790 | 3780 | 1216 |
| 497 | 20230712 | 105200 | 659834890 | 3785 | 3785 | 3790 | 3785 | 185 |
| 498 | 20230712 | 105100 | 659134490 | 3785 | 3785 | 3790 | 3785 | 158 |
| 499 | 20230712 | 105000 | 658536445 | 3785 | 3780 | 3785 | 3780 | 385 |
| 500 | 20230712 | 104900 | 657079845 | 3780 | 3780 | 3785 | 3780 | 154 |
| 501 | 20230712 | 104800 | 656497705 | 3780 | 3780 | 3785 | 3780 | 154 |
| 502 | 20230712 | 104700 | 655915565 | 3780 | 3775 | 3785 | 3775 | 500 |
| 503 | 20230712 | 104600 | 654025985 | 3775 | 3775 | 3780 | 3775 | 301 |
| 504 | 20230712 | 104500 | 652889020 | 3775 | 3775 | 3780 | 3775 | 154 |
| 505 | 20230712 | 104400 | 652307650 | 3775 | 3780 | 3780 | 3775 | 2847 |
| 506 | 20230712 | 104300 | 641546490 | 3780 | 3780 | 3785 | 3780 | 330 |
| 507 | 20230712 | 104200 | 640298590 | 3780 | 3780 | 3790 | 3780 | 794 |
| 508 | 20230712 | 104100 | 637291715 | 3780 | 3780 | 3780 | 3780 | 150 |
| 509 | 20230712 | 104000 | 636724715 | 3780 | 3780 | 3785 | 3780 | 237 |
| 510 | 20230712 | 103900 | 635828395 | 3780 | 3785 | 3785 | 3780 | 750 |
| 511 | 20230712 | 103800 | 632991925 | 3785 | 3780 | 3785 | 3780 | 966 |
| 512 | 20230712 | 103700 | 629336270 | 3780 | 3780 | 3785 | 3780 | 661 |
| 513 | 20230712 | 103600 | 626837685 | 3780 | 3780 | 3785 | 3780 | 478 |
| 514 | 20230712 | 103500 | 625029205 | 3780 | 3785 | 3785 | 3780 | 518 |
| 515 | 20230712 | 103400 | 623069175 | 3785 | 3785 | 3790 | 3785 | 567 |
| 516 | 20230712 | 103300 | 620922080 | 3785 | 3785 | 3785 | 3785 | 480 |
| 517 | 20230712 | 103200 | 619105280 | 3785 | 3785 | 3785 | 3785 | 220 |
| 518 | 20230712 | 103100 | 618272580 | 3785 | 3785 | 3790 | 3785 | 170 |
| 519 | 20230712 | 103000 | 617629030 | 3785 | 3785 | 3785 | 3785 | 250 |
| 520 | 20230712 | 102900 | 616682780 | 3785 | 3785 | 3785 | 3780 | 759 |
| 521 | 20230712 | 102800 | 613810140 | 3785 | 3785 | 3785 | 3785 | 150 |
| 522 | 20230712 | 102700 | 613242390 | 3785 | 3785 | 3790 | 3780 | 504 |
| 523 | 20230712 | 102600 | 611333745 | 3785 | 3780 | 3795 | 3780 | 442 |
| 524 | 20230712 | 102500 | 609658305 | 3780 | 3780 | 3785 | 3780 | 2399 |
| 525 | 20230712 | 102400 | 600589945 | 3780 | 3780 | 3790 | 3780 | 533 |
| 526 | 20230712 | 102300 | 598571545 | 3780 | 3790 | 3790 | 3780 | 2078 |
| 527 | 20230712 | 102200 | 590708505 | 3790 | 3785 | 3790 | 3785 | 150 |
| 528 | 20230712 | 102100 | 590140380 | 3785 | 3785 | 3790 | 3785 | 1315 |
| 529 | 20230712 | 102000 | 585157055 | 3790 | 3785 | 3790 | 3785 | 200 |
| 530 | 20230712 | 101900 | 584399805 | 3785 | 3785 | 3795 | 3785 | 186 |
| 531 | 20230712 | 101800 | 583695690 | 3785 | 3790 | 3795 | 3785 | 4753 |
| 532 | 20230712 | 101700 | 565684650 | 3790 | 3790 | 3795 | 3790 | 493 |
| 533 | 20230712 | 101600 | 563814365 | 3790 | 3795 | 3795 | 3790 | 796 |
| 534 | 20230712 | 101500 | 560794755 | 3795 | 3805 | 3805 | 3795 | 8029 |
| 535 | 20230712 | 101400 | 530283215 | 3805 | 3805 | 3810 | 3805 | 242 |
| 536 | 20230712 | 101300 | 529362195 | 3805 | 3815 | 3820 | 3805 | 3169 |
| 537 | 20230712 | 101200 | 517281160 | 3815 | 3820 | 3820 | 3815 | 147 |
| 538 | 20230712 | 101100 | 516720345 | 3820 | 3815 | 3820 | 3815 | 568 |
| 539 | 20230712 | 101000 | 514551125 | 3815 | 3815 | 3820 | 3815 | 281 |
| 540 | 20230712 | 100900 | 513479105 | 3815 | 3815 | 3820 | 3815 | 310 |
| 541 | 20230712 | 100800 | 512296405 | 3815 | 3815 | 3825 | 3815 | 710 |
| 542 | 20230712 | 100700 | 509586400 | 3815 | 3815 | 3815 | 3815 | 519 |
| 543 | 20230712 | 100600 | 507606415 | 3815 | 3815 | 3815 | 3815 | 559 |
| 544 | 20230712 | 100500 | 505473830 | 3815 | 3820 | 3820 | 3815 | 1133 |
| 545 | 20230712 | 100400 | 501146470 | 3820 | 3835 | 3835 | 3820 | 11323 |
| 546 | 20230712 | 100300 | 457789760 | 3835 | 3830 | 3835 | 3830 | 413 |
| 547 | 20230712 | 100200 | 456206205 | 3830 | 3830 | 3835 | 3830 | 1117 |
| 548 | 20230712 | 100100 | 451927965 | 3830 | 3835 | 3835 | 3830 | 1062 |
| 549 | 20230712 | 100000 | 447859715 | 3835 | 3840 | 3840 | 3835 | 454 |
| 550 | 20230712 | 095900 | 446116955 | 3840 | 3845 | 3845 | 3840 | 281 |
| 551 | 20230712 | 095800 | 445036885 | 3845 | 3855 | 3855 | 3845 | 171 |
| 552 | 20230712 | 095700 | 444379230 | 3845 | 3840 | 3855 | 3840 | 185 |
| 553 | 20230712 | 095600 | 443667875 | 3840 | 3830 | 3850 | 3830 | 929 |
| 554 | 20230712 | 095500 | 440104005 | 3830 | 3830 | 3830 | 3830 | 672 |
| 555 | 20230712 | 095400 | 437530245 | 3830 | 3830 | 3835 | 3830 | 164 |
| 556 | 20230712 | 095300 | 436902055 | 3830 | 3825 | 3835 | 3825 | 3505 |
| 557 | 20230712 | 095200 | 423477885 | 3825 | 3825 | 3830 | 3825 | 1454 |
| 558 | 20230712 | 095100 | 417910260 | 3825 | 3825 | 3830 | 3825 | 189 |
| 559 | 20230712 | 095000 | 417187330 | 3825 | 3835 | 3835 | 3825 | 2227 |
| 560 | 20230712 | 094900 | 408650390 | 3835 | 3840 | 3850 | 3835 | 605 |
| 561 | 20230712 | 094800 | 406327835 | 3840 | 3865 | 3865 | 3840 | 4600 |
| 562 | 20230712 | 094700 | 388592450 | 3865 | 3865 | 3880 | 3860 | 4294 |
| 563 | 20230712 | 094600 | 371991095 | 3865 | 3840 | 3865 | 3830 | 4266 |
| 564 | 20230712 | 094500 | 355547795 | 3840 | 3825 | 3840 | 3820 | 973 |
| 565 | 20230712 | 094400 | 351822965 | 3815 | 3815 | 3820 | 3815 | 511 |
| 566 | 20230712 | 094300 | 349871770 | 3815 | 3805 | 3815 | 3805 | 336 |
| 567 | 20230712 | 094200 | 348590680 | 3810 | 3810 | 3810 | 3805 | 763 |
| 568 | 20230712 | 094100 | 345684150 | 3805 | 3810 | 3810 | 3805 | 154 |
| 569 | 20230712 | 094000 | 345097910 | 3810 | 3810 | 3810 | 3805 | 274 |
| 570 | 20230712 | 093900 | 344054470 | 3805 | 3810 | 3815 | 3805 | 659 |
| 571 | 20230712 | 093800 | 341543990 | 3810 | 3820 | 3820 | 3810 | 217 |
| 572 | 20230712 | 093700 | 340716960 | 3815 | 3815 | 3820 | 3815 | 524 |
| 573 | 20230712 | 093600 | 338716220 | 3820 | 3815 | 3820 | 3815 | 653 |
| 574 | 20230712 | 093500 | 336224975 | 3815 | 3820 | 3820 | 3815 | 1436 |
| 575 | 20230712 | 093400 | 330739955 | 3820 | 3825 | 3830 | 3820 | 733 |
| 576 | 20230712 | 093300 | 327936705 | 3825 | 3815 | 3830 | 3815 | 203 |
| 577 | 20230712 | 093200 | 327161225 | 3825 | 3795 | 3835 | 3795 | 6516 |
| 578 | 20230712 | 093100 | 302286845 | 3790 | 3785 | 3800 | 3785 | 7850 |
| 579 | 20230712 | 093000 | 272523340 | 3785 | 3790 | 3790 | 3780 | 3291 |
| 580 | 20230712 | 092900 | 260070575 | 3790 | 3800 | 3800 | 3780 | 11892 |
| 581 | 20230712 | 092800 | 214996960 | 3805 | 3805 | 3810 | 3800 | 2612 |
| 582 | 20230712 | 092700 | 205070030 | 3810 | 3805 | 3810 | 3805 | 591 |
| 583 | 20230712 | 092600 | 202820065 | 3800 | 3805 | 3805 | 3800 | 107 |
| 584 | 20230712 | 092500 | 202413180 | 3810 | 3805 | 3820 | 3805 | 1602 |
| 585 | 20230712 | 092400 | 196309705 | 3795 | 3810 | 3810 | 3795 | 2916 |
| 586 | 20230712 | 092300 | 185227370 | 3800 | 3795 | 3805 | 3795 | 415 |
| 587 | 20230712 | 092200 | 183650435 | 3795 | 3810 | 3810 | 3795 | 1782 |
| 588 | 20230712 | 092100 | 176868555 | 3810 | 3810 | 3815 | 3810 | 245 |
| 589 | 20230712 | 092000 | 175935070 | 3810 | 3800 | 3820 | 3800 | 5592 |
| 590 | 20230712 | 091900 | 154629110 | 3805 | 3800 | 3805 | 3795 | 2436 |
| 591 | 20230712 | 091800 | 145371955 | 3800 | 3800 | 3810 | 3795 | 2348 |
| 592 | 20230712 | 091700 | 136447940 | 3805 | 3805 | 3810 | 3800 | 864 |
| 593 | 20230712 | 091600 | 133160000 | 3800 | 3790 | 3800 | 3790 | 528 |
| 594 | 20230712 | 091500 | 131157125 | 3795 | 3790 | 3795 | 3790 | 382 |
| 595 | 20230712 | 091400 | 129709330 | 3790 | 3810 | 3810 | 3790 | 383 |
| 596 | 20230712 | 091300 | 128257445 | 3795 | 3790 | 3795 | 3790 | 620 |
| 597 | 20230712 | 091200 | 125906725 | 3790 | 3790 | 3790 | 3780 | 4784 |
| 598 | 20230712 | 091100 | 107788360 | 3790 | 3800 | 3800 | 3790 | 2532 |
| 599 | 20230712 | 091000 | 98179185 | 3800 | 3805 | 3805 | 3790 | 7358 |
| 600 | 20230712 | 090900 | 70240915 | 3805 | 3805 | 3805 | 3805 | 3969 |
| 601 | 20230712 | 090800 | 55138870 | 3805 | 3820 | 3820 | 3805 | 6629 |
| 602 | 20230712 | 090700 | 29873185 | 3820 | 3820 | 3820 | 3815 | 1384 |
| 603 | 20230712 | 090600 | 24586620 | 3815 | 3830 | 3830 | 3815 | 592 |
| 604 | 20230712 | 090500 | 22324850 | 3820 | 3835 | 3835 | 3820 | 922 |
| 605 | 20230712 | 090400 | 18794550 | 3840 | 3840 | 3840 | 3840 | 2 |
| 606 | 20230712 | 090300 | 18786870 | 3820 | 3840 | 3840 | 3820 | 1139 |
| 607 | 20230712 | 090200 | 14432365 | 3840 | 3840 | 3860 | 3840 | 301 |
| 608 | 20230712 | 090100 | 13276505 | 3840 | 3860 | 3860 | 3840 | 207 |
| 609 | 20230712 | 090000 | 12477510 | 3860 | 3810 | 3860 | 3810 | 2268 |