30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 3 | 20230712 | 190700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 4 | 20230712 | 190600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 5 | 20230712 | 190500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 6 | 20230712 | 190400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 7 | 20230712 | 190300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 8 | 20230712 | 190200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 9 | 20230712 | 190100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 10 | 20230712 | 190000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 11 | 20230712 | 185900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 12 | 20230712 | 185800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 13 | 20230712 | 185700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 14 | 20230712 | 185600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 15 | 20230712 | 185500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 16 | 20230712 | 185400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 17 | 20230712 | 185300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 18 | 20230712 | 185200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 19 | 20230712 | 185100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 20 | 20230712 | 185000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 21 | 20230712 | 184900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 22 | 20230712 | 184800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 23 | 20230712 | 184700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 24 | 20230712 | 184600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 25 | 20230712 | 184500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 26 | 20230712 | 184400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 27 | 20230712 | 184300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 28 | 20230712 | 184200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 29 | 20230712 | 184100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 30 | 20230712 | 184000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 31 | 20230712 | 183900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 32 | 20230712 | 183800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 33 | 20230712 | 183700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 34 | 20230712 | 183600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 35 | 20230712 | 183500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 36 | 20230712 | 183400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 37 | 20230712 | 183300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 38 | 20230712 | 183200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 39 | 20230712 | 183100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 40 | 20230712 | 183000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 41 | 20230712 | 182900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 42 | 20230712 | 182800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 43 | 20230712 | 182700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 44 | 20230712 | 182600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 45 | 20230712 | 182500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 46 | 20230712 | 182400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 47 | 20230712 | 182300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 48 | 20230712 | 182200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 49 | 20230712 | 182100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 50 | 20230712 | 182000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 51 | 20230712 | 181900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 52 | 20230712 | 181800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 53 | 20230712 | 181700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 54 | 20230712 | 181600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 55 | 20230712 | 181500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 56 | 20230712 | 181400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 57 | 20230712 | 181300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 58 | 20230712 | 181200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 59 | 20230712 | 181100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 60 | 20230712 | 181000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 61 | 20230712 | 180900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 62 | 20230712 | 180800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 63 | 20230712 | 180700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 64 | 20230712 | 180600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 65 | 20230712 | 180500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 66 | 20230712 | 180400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 67 | 20230712 | 180300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 68 | 20230712 | 180200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 69 | 20230712 | 180100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 70 | 20230712 | 180000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 71 | 20230712 | 175900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 72 | 20230712 | 175800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 73 | 20230712 | 175700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 74 | 20230712 | 175600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 75 | 20230712 | 175500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 76 | 20230712 | 175400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 77 | 20230712 | 175300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 78 | 20230712 | 175200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 79 | 20230712 | 175100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 80 | 20230712 | 175000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 81 | 20230712 | 174900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 82 | 20230712 | 174800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 83 | 20230712 | 174700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 84 | 20230712 | 174600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 85 | 20230712 | 174500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 86 | 20230712 | 174400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 87 | 20230712 | 174300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 88 | 20230712 | 174200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 89 | 20230712 | 174100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 90 | 20230712 | 174000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 91 | 20230712 | 173900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 92 | 20230712 | 173800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 93 | 20230712 | 173700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 94 | 20230712 | 173600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 95 | 20230712 | 173500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 96 | 20230712 | 173400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 97 | 20230712 | 173300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 98 | 20230712 | 173200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 99 | 20230712 | 173100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 100 | 20230712 | 173000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 101 | 20230712 | 172900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 102 | 20230712 | 172800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 103 | 20230712 | 172700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 104 | 20230712 | 172600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 105 | 20230712 | 172500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 106 | 20230712 | 172400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 107 | 20230712 | 172300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 108 | 20230712 | 172200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 109 | 20230712 | 172100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 110 | 20230712 | 172000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 111 | 20230712 | 171900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 112 | 20230712 | 171800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 113 | 20230712 | 171700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 114 | 20230712 | 171600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 115 | 20230712 | 171500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 116 | 20230712 | 171400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 117 | 20230712 | 171300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 118 | 20230712 | 171200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 119 | 20230712 | 171100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 120 | 20230712 | 171000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 121 | 20230712 | 170900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 122 | 20230712 | 170800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 123 | 20230712 | 170700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 124 | 20230712 | 170600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 125 | 20230712 | 170500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 126 | 20230712 | 170400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 127 | 20230712 | 170300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 128 | 20230712 | 170200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 129 | 20230712 | 170100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 130 | 20230712 | 170000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 131 | 20230712 | 165900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 132 | 20230712 | 165800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 133 | 20230712 | 165700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 134 | 20230712 | 165600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 135 | 20230712 | 165500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 136 | 20230712 | 165400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 137 | 20230712 | 165300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 138 | 20230712 | 165200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 139 | 20230712 | 165100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 140 | 20230712 | 165000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 141 | 20230712 | 164900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 142 | 20230712 | 164800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 143 | 20230712 | 164700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 144 | 20230712 | 164600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 145 | 20230712 | 164500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 146 | 20230712 | 164400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 147 | 20230712 | 164300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 148 | 20230712 | 164200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 149 | 20230712 | 164100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 150 | 20230712 | 164000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 151 | 20230712 | 163900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 152 | 20230712 | 163800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 153 | 20230712 | 163700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 154 | 20230712 | 163600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 155 | 20230712 | 163500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 156 | 20230712 | 163400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 157 | 20230712 | 163300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 158 | 20230712 | 163200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 159 | 20230712 | 163100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 160 | 20230712 | 163000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 161 | 20230712 | 162900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 162 | 20230712 | 162800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 163 | 20230712 | 162700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 164 | 20230712 | 162600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 165 | 20230712 | 162500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 166 | 20230712 | 162400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 167 | 20230712 | 162300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 168 | 20230712 | 162200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 169 | 20230712 | 162100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 170 | 20230712 | 162000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 171 | 20230712 | 161900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 172 | 20230712 | 161800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 173 | 20230712 | 161700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 174 | 20230712 | 161600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 175 | 20230712 | 161500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 176 | 20230712 | 161400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 177 | 20230712 | 161300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 178 | 20230712 | 161200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 179 | 20230712 | 161100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 180 | 20230712 | 161000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 181 | 20230712 | 160900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 182 | 20230712 | 160800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 183 | 20230712 | 160700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 184 | 20230712 | 160600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 185 | 20230712 | 160500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 186 | 20230712 | 160400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 187 | 20230712 | 160300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 188 | 20230712 | 160200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 189 | 20230712 | 160100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20230712 | 160000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 191 | 20230712 | 155900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 192 | 20230712 | 155800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20230712 | 155700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 194 | 20230712 | 155600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20230712 | 155500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20230712 | 155400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20230712 | 155300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20230712 | 155200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20230712 | 155100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20230712 | 155000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20230712 | 154900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20230712 | 154800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20230712 | 154700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20230712 | 154600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 205 | 20230712 | 154500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 206 | 20230712 | 154400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20230712 | 154300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 208 | 20230712 | 154200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 209 | 20230712 | 154100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 210 | 20230712 | 154000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 211 | 20230712 | 153900 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 212 | 20230712 | 153800 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 213 | 20230712 | 153700 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 214 | 20230712 | 153600 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 215 | 20230712 | 153500 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 216 | 20230712 | 153400 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 217 | 20230712 | 153300 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 218 | 20230712 | 153200 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 219 | 20230712 | 153100 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 220 | 20230712 | 153000 | 1362862810 | 8680 | 8680 | 8680 | 8680 | 4606 |
| 221 | 20230712 | 152900 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 222 | 20230712 | 152800 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 223 | 20230712 | 152700 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 224 | 20230712 | 152600 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 225 | 20230712 | 152500 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 226 | 20230712 | 152400 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 227 | 20230712 | 152300 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 228 | 20230712 | 152200 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 229 | 20230712 | 152100 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 230 | 20230712 | 152000 | 1322882730 | 8680 | 8680 | 8680 | 8680 | 0 |
| 231 | 20230712 | 151900 | 1322882730 | 8680 | 8670 | 8680 | 8670 | 734 |
| 232 | 20230712 | 151800 | 1316512950 | 8670 | 8660 | 8670 | 8660 | 630 |
| 233 | 20230712 | 151700 | 1311050880 | 8650 | 8670 | 8670 | 8650 | 1739 |
| 234 | 20230712 | 151600 | 1295998650 | 8670 | 8670 | 8670 | 8660 | 208 |
| 235 | 20230712 | 151500 | 1294197140 | 8670 | 8660 | 8670 | 8660 | 154 |
| 236 | 20230712 | 151400 | 1292862300 | 8660 | 8670 | 8670 | 8660 | 154 |
| 237 | 20230712 | 151300 | 1291527250 | 8650 | 8660 | 8660 | 8650 | 200 |
| 238 | 20230712 | 151200 | 1289795840 | 8670 | 8670 | 8670 | 8670 | 59 |
| 239 | 20230712 | 151100 | 1289284310 | 8660 | 8660 | 8660 | 8650 | 222 |
| 240 | 20230712 | 151000 | 1287361890 | 8660 | 8650 | 8660 | 8640 | 2115 |
| 241 | 20230712 | 150900 | 1269065770 | 8650 | 8650 | 8650 | 8650 | 10 |
| 242 | 20230712 | 150800 | 1268979270 | 8650 | 8650 | 8650 | 8650 | 12 |
| 243 | 20230712 | 150700 | 1268875470 | 8640 | 8640 | 8640 | 8630 | 305 |
| 244 | 20230712 | 150600 | 1266240550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 245 | 20230712 | 150500 | 1266240550 | 8630 | 8630 | 8640 | 8630 | 1651 |
| 246 | 20230712 | 150400 | 1251987820 | 8620 | 8620 | 8620 | 8620 | 0 |
| 247 | 20230712 | 150300 | 1251987820 | 8620 | 8620 | 8620 | 8620 | 0 |
| 248 | 20230712 | 150200 | 1251987820 | 8620 | 8640 | 8640 | 8620 | 511 |
| 249 | 20230712 | 150100 | 1247573000 | 8620 | 8630 | 8630 | 8620 | 892 |
| 250 | 20230712 | 150000 | 1239876960 | 8630 | 8630 | 8630 | 8630 | 13 |
| 251 | 20230712 | 145900 | 1239764770 | 8620 | 8620 | 8620 | 8620 | 0 |
| 252 | 20230712 | 145800 | 1239764770 | 8620 | 8620 | 8620 | 8620 | 0 |
| 253 | 20230712 | 145700 | 1239764770 | 8620 | 8630 | 8630 | 8620 | 469 |
| 254 | 20230712 | 145600 | 1235719100 | 8620 | 8630 | 8630 | 8620 | 403 |
| 255 | 20230712 | 145500 | 1232241240 | 8620 | 8630 | 8630 | 8620 | 275 |
| 256 | 20230712 | 145400 | 1229870490 | 8630 | 8620 | 8630 | 8620 | 65 |
| 257 | 20230712 | 145300 | 1229309860 | 8620 | 8630 | 8630 | 8620 | 689 |
| 258 | 20230712 | 145200 | 1223369110 | 8630 | 8620 | 8630 | 8620 | 303 |
| 259 | 20230712 | 145100 | 1220757100 | 8620 | 8620 | 8620 | 8620 | 158 |
| 260 | 20230712 | 145000 | 1219395140 | 8630 | 8630 | 8630 | 8630 | 33 |
| 261 | 20230712 | 144900 | 1219110350 | 8620 | 8630 | 8630 | 8620 | 80 |
| 262 | 20230712 | 144800 | 1218420550 | 8620 | 8620 | 8620 | 8620 | 68 |
| 263 | 20230712 | 144700 | 1217834390 | 8610 | 8630 | 8630 | 8610 | 1315 |
| 264 | 20230712 | 144600 | 1206502720 | 8620 | 8630 | 8630 | 8620 | 293 |
| 265 | 20230712 | 144500 | 1203974350 | 8630 | 8630 | 8630 | 8630 | 285 |
| 266 | 20230712 | 144400 | 1201514800 | 8630 | 8630 | 8630 | 8630 | 10 |
| 267 | 20230712 | 144300 | 1201428500 | 8620 | 8620 | 8620 | 8620 | 10 |
| 268 | 20230712 | 144200 | 1201342300 | 8610 | 8640 | 8640 | 8610 | 1891 |
| 269 | 20230712 | 144100 | 1185052280 | 8620 | 8620 | 8620 | 8620 | 0 |
| 270 | 20230712 | 144000 | 1185052280 | 8620 | 8640 | 8650 | 8620 | 790 |
| 271 | 20230712 | 143900 | 1178237920 | 8650 | 8640 | 8650 | 8640 | 71 |
| 272 | 20230712 | 143800 | 1177624460 | 8640 | 8640 | 8650 | 8640 | 370 |
| 273 | 20230712 | 143700 | 1174427540 | 8640 | 8640 | 8640 | 8640 | 33 |
| 274 | 20230712 | 143600 | 1174142420 | 8640 | 8650 | 8650 | 8640 | 171 |
| 275 | 20230712 | 143500 | 1172663710 | 8650 | 8630 | 8650 | 8630 | 116 |
| 276 | 20230712 | 143400 | 1171662570 | 8630 | 8630 | 8630 | 8630 | 171 |
| 277 | 20230712 | 143300 | 1170186840 | 8610 | 8610 | 8610 | 8610 | 0 |
| 278 | 20230712 | 143200 | 1170186840 | 8610 | 8610 | 8610 | 8610 | 176 |
| 279 | 20230712 | 143100 | 1168671480 | 8630 | 8630 | 8630 | 8620 | 389 |
| 280 | 20230712 | 143000 | 1165317600 | 8630 | 8670 | 8670 | 8630 | 639 |
| 281 | 20230712 | 142900 | 1159801510 | 8670 | 8670 | 8670 | 8670 | 0 |
| 282 | 20230712 | 142800 | 1159801510 | 8670 | 8670 | 8670 | 8670 | 10 |
| 283 | 20230712 | 142700 | 1159714810 | 8670 | 8630 | 8670 | 8630 | 1812 |
| 284 | 20230712 | 142600 | 1144061590 | 8640 | 8630 | 8640 | 8620 | 184 |
| 285 | 20230712 | 142500 | 1142474160 | 8630 | 8630 | 8630 | 8630 | 33 |
| 286 | 20230712 | 142400 | 1142189370 | 8630 | 8620 | 8630 | 8620 | 43 |
| 287 | 20230712 | 142300 | 1141818360 | 8620 | 8620 | 8620 | 8620 | 10 |
| 288 | 20230712 | 142200 | 1141732160 | 8610 | 8610 | 8610 | 8610 | 67 |
| 289 | 20230712 | 142100 | 1141155290 | 8610 | 8610 | 8610 | 8610 | 123 |
| 290 | 20230712 | 142000 | 1140096260 | 8610 | 8610 | 8610 | 8610 | 446 |
| 291 | 20230712 | 141900 | 1136256200 | 8600 | 8600 | 8610 | 8600 | 115 |
| 292 | 20230712 | 141800 | 1135267070 | 8600 | 8600 | 8600 | 8600 | 0 |
| 293 | 20230712 | 141700 | 1135267070 | 8600 | 8590 | 8600 | 8580 | 545 |
| 294 | 20230712 | 141600 | 1130585190 | 8580 | 8580 | 8580 | 8580 | 126 |
| 295 | 20230712 | 141500 | 1129504110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 296 | 20230712 | 141400 | 1129504110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 297 | 20230712 | 141300 | 1129504110 | 8580 | 8580 | 8580 | 8580 | 30 |
| 298 | 20230712 | 141200 | 1129246710 | 8580 | 8580 | 8580 | 8580 | 10 |
| 299 | 20230712 | 141100 | 1129160910 | 8560 | 8560 | 8560 | 8560 | 3782 |
| 300 | 20230712 | 141000 | 1096786990 | 8550 | 8560 | 8560 | 8550 | 406 |
| 301 | 20230712 | 140900 | 1093312390 | 8540 | 8570 | 8570 | 8540 | 1794 |
| 302 | 20230712 | 140800 | 1077967980 | 8560 | 8560 | 8560 | 8560 | 360 |
| 303 | 20230712 | 140700 | 1074886380 | 8570 | 8580 | 8590 | 8570 | 1609 |
| 304 | 20230712 | 140600 | 1061084380 | 8590 | 8590 | 8590 | 8590 | 140 |
| 305 | 20230712 | 140500 | 1059881780 | 8590 | 8590 | 8590 | 8590 | 299 |
| 306 | 20230712 | 140400 | 1057313370 | 8590 | 8590 | 8590 | 8590 | 0 |
| 307 | 20230712 | 140300 | 1057313370 | 8590 | 8590 | 8590 | 8590 | 25 |
| 308 | 20230712 | 140200 | 1057098620 | 8590 | 8590 | 8590 | 8590 | 0 |
| 309 | 20230712 | 140100 | 1057098620 | 8590 | 8600 | 8600 | 8590 | 176 |
| 310 | 20230712 | 140000 | 1055585280 | 8580 | 8590 | 8600 | 8580 | 101 |
| 311 | 20230712 | 135900 | 1054718170 | 8600 | 8580 | 8600 | 8580 | 60 |
| 312 | 20230712 | 135800 | 1054203350 | 8600 | 8600 | 8600 | 8600 | 0 |
| 313 | 20230712 | 135700 | 1054203350 | 8600 | 8600 | 8600 | 8600 | 0 |
| 314 | 20230712 | 135600 | 1054203350 | 8600 | 8590 | 8600 | 8590 | 304 |
| 315 | 20230712 | 135500 | 1051591980 | 8600 | 8600 | 8600 | 8600 | 7 |
| 316 | 20230712 | 135400 | 1051531780 | 8600 | 8600 | 8600 | 8600 | 230 |
| 317 | 20230712 | 135300 | 1049553780 | 8610 | 8610 | 8610 | 8610 | 160 |
| 318 | 20230712 | 135200 | 1048176180 | 8610 | 8610 | 8610 | 8610 | 15 |
| 319 | 20230712 | 135100 | 1048047030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 320 | 20230712 | 135000 | 1048047030 | 8600 | 8600 | 8610 | 8600 | 27 |
| 321 | 20230712 | 134900 | 1047814800 | 8610 | 8610 | 8610 | 8610 | 0 |
| 322 | 20230712 | 134800 | 1047814800 | 8610 | 8610 | 8610 | 8610 | 200 |
| 323 | 20230712 | 134700 | 1046092800 | 8610 | 8610 | 8610 | 8610 | 2 |
| 324 | 20230712 | 134600 | 1046075580 | 8590 | 8590 | 8590 | 8590 | 330 |
| 325 | 20230712 | 134500 | 1043240880 | 8590 | 8600 | 8600 | 8590 | 575 |
| 326 | 20230712 | 134400 | 1038300880 | 8600 | 8590 | 8600 | 8590 | 15 |
| 327 | 20230712 | 134300 | 1038171910 | 8590 | 8590 | 8590 | 8590 | 1 |
| 328 | 20230712 | 134200 | 1038163320 | 8610 | 8590 | 8610 | 8590 | 183 |
| 329 | 20230712 | 134100 | 1036591330 | 8600 | 8600 | 8600 | 8600 | 313 |
| 330 | 20230712 | 134000 | 1033899530 | 8600 | 8600 | 8600 | 8600 | 110 |
| 331 | 20230712 | 133900 | 1032953530 | 8590 | 8600 | 8600 | 8590 | 1299 |
| 332 | 20230712 | 133800 | 1021782230 | 8600 | 8600 | 8600 | 8600 | 174 |
| 333 | 20230712 | 133700 | 1020285830 | 8610 | 8630 | 8630 | 8610 | 651 |
| 334 | 20230712 | 133600 | 1014680340 | 8620 | 8620 | 8620 | 8620 | 46 |
| 335 | 20230712 | 133500 | 1014283820 | 8620 | 8620 | 8620 | 8620 | 30 |
| 336 | 20230712 | 133400 | 1014025220 | 8620 | 8620 | 8620 | 8620 | 9 |
| 337 | 20230712 | 133300 | 1013947640 | 8620 | 8610 | 8620 | 8610 | 109 |
| 338 | 20230712 | 133200 | 1013009110 | 8620 | 8620 | 8620 | 8620 | 0 |
| 339 | 20230712 | 133100 | 1013009110 | 8620 | 8610 | 8630 | 8610 | 806 |
| 340 | 20230712 | 133000 | 1006066000 | 8620 | 8630 | 8630 | 8620 | 2048 |
| 341 | 20230712 | 132900 | 988400690 | 8630 | 8640 | 8640 | 8630 | 263 |
| 342 | 20230712 | 132800 | 986130370 | 8640 | 8640 | 8640 | 8640 | 50 |
| 343 | 20230712 | 132700 | 985698370 | 8640 | 8640 | 8640 | 8640 | 0 |
| 344 | 20230712 | 132600 | 985698370 | 8640 | 8640 | 8640 | 8640 | 200 |
| 345 | 20230712 | 132500 | 983970370 | 8640 | 8640 | 8640 | 8640 | 12 |
| 346 | 20230712 | 132400 | 983866690 | 8630 | 8630 | 8630 | 8630 | 120 |
| 347 | 20230712 | 132300 | 982831090 | 8630 | 8630 | 8630 | 8630 | 0 |
| 348 | 20230712 | 132200 | 982831090 | 8630 | 8630 | 8630 | 8630 | 138 |
| 349 | 20230712 | 132100 | 981640150 | 8630 | 8630 | 8630 | 8630 | 9 |
| 350 | 20230712 | 132000 | 981562480 | 8620 | 8630 | 8630 | 8620 | 402 |
| 351 | 20230712 | 131900 | 978093330 | 8630 | 8630 | 8630 | 8630 | 66 |
| 352 | 20230712 | 131800 | 977523750 | 8640 | 8640 | 8650 | 8640 | 453 |
| 353 | 20230712 | 131700 | 973609700 | 8640 | 8630 | 8640 | 8630 | 5 |
| 354 | 20230712 | 131600 | 973566530 | 8630 | 8630 | 8630 | 8630 | 214 |
| 355 | 20230712 | 131500 | 971719710 | 8630 | 8640 | 8640 | 8630 | 39 |
| 356 | 20230712 | 131400 | 971382760 | 8640 | 8640 | 8640 | 8640 | 9 |
| 357 | 20230712 | 131300 | 971305000 | 8630 | 8630 | 8630 | 8630 | 1 |
| 358 | 20230712 | 131200 | 971296370 | 8630 | 8640 | 8640 | 8630 | 188 |
| 359 | 20230712 | 131100 | 969673920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 360 | 20230712 | 131000 | 969673920 | 8640 | 8640 | 8640 | 8640 | 12 |
| 361 | 20230712 | 130900 | 969570240 | 8630 | 8640 | 8640 | 8630 | 66 |
| 362 | 20230712 | 130800 | 969000190 | 8640 | 8660 | 8660 | 8640 | 933 |
| 363 | 20230712 | 130700 | 960937820 | 8670 | 8670 | 8670 | 8670 | 30 |
| 364 | 20230712 | 130600 | 960677720 | 8670 | 8670 | 8670 | 8670 | 73 |
| 365 | 20230712 | 130500 | 960044810 | 8670 | 8660 | 8670 | 8660 | 10 |
| 366 | 20230712 | 130400 | 959958170 | 8660 | 8660 | 8660 | 8660 | 50 |
| 367 | 20230712 | 130300 | 959525170 | 8660 | 8660 | 8660 | 8660 | 23 |
| 368 | 20230712 | 130200 | 959325990 | 8660 | 8660 | 8660 | 8660 | 3 |
| 369 | 20230712 | 130100 | 959300010 | 8660 | 8650 | 8660 | 8650 | 30 |
| 370 | 20230712 | 130000 | 959040310 | 8650 | 8650 | 8650 | 8650 | 130 |
| 371 | 20230712 | 125900 | 957915810 | 8660 | 8660 | 8660 | 8660 | 13 |
| 372 | 20230712 | 125800 | 957803230 | 8650 | 8660 | 8660 | 8650 | 303 |
| 373 | 20230712 | 125700 | 955179350 | 8660 | 8660 | 8660 | 8660 | 207 |
| 374 | 20230712 | 125600 | 953386730 | 8660 | 8660 | 8660 | 8650 | 65 |
| 375 | 20230712 | 125500 | 952824090 | 8660 | 8660 | 8660 | 8660 | 194 |
| 376 | 20230712 | 125400 | 951144050 | 8660 | 8660 | 8660 | 8660 | 1 |
| 377 | 20230712 | 125300 | 951135390 | 8650 | 8650 | 8650 | 8650 | 0 |
| 378 | 20230712 | 125200 | 951135390 | 8650 | 8650 | 8650 | 8650 | 0 |
| 379 | 20230712 | 125100 | 951135390 | 8650 | 8660 | 8660 | 8650 | 43 |
| 380 | 20230712 | 125000 | 950763310 | 8660 | 8660 | 8660 | 8660 | 322 |
| 381 | 20230712 | 124900 | 947974790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 382 | 20230712 | 124800 | 947974790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 383 | 20230712 | 124700 | 947974790 | 8670 | 8670 | 8670 | 8670 | 13 |
| 384 | 20230712 | 124600 | 947862080 | 8660 | 8660 | 8660 | 8660 | 0 |
| 385 | 20230712 | 124500 | 947862080 | 8660 | 8670 | 8670 | 8660 | 517 |
| 386 | 20230712 | 124400 | 943384790 | 8660 | 8660 | 8660 | 8660 | 9 |
| 387 | 20230712 | 124300 | 943306850 | 8660 | 8660 | 8660 | 8660 | 43 |
| 388 | 20230712 | 124200 | 942934470 | 8660 | 8660 | 8660 | 8660 | 7 |
| 389 | 20230712 | 124100 | 942873850 | 8660 | 8660 | 8660 | 8660 | 0 |
| 390 | 20230712 | 124000 | 942873850 | 8660 | 8660 | 8660 | 8660 | 3 |
| 391 | 20230712 | 123900 | 942847870 | 8660 | 8660 | 8660 | 8660 | 30 |
| 392 | 20230712 | 123800 | 942588070 | 8660 | 8660 | 8660 | 8660 | 50 |
| 393 | 20230712 | 123700 | 942155070 | 8650 | 8650 | 8650 | 8650 | 4 |
| 394 | 20230712 | 123600 | 942120470 | 8650 | 8640 | 8650 | 8640 | 125 |
| 395 | 20230712 | 123500 | 941040390 | 8640 | 8640 | 8660 | 8640 | 214 |
| 396 | 20230712 | 123400 | 939191370 | 8650 | 8650 | 8650 | 8640 | 633 |
| 397 | 20230712 | 123300 | 933716340 | 8660 | 8670 | 8670 | 8650 | 545 |
| 398 | 20230712 | 123200 | 928998020 | 8670 | 8670 | 8670 | 8670 | 12 |
| 399 | 20230712 | 123100 | 928893980 | 8670 | 8660 | 8670 | 8660 | 9 |
| 400 | 20230712 | 123000 | 928815970 | 8670 | 8670 | 8670 | 8670 | 30 |
| 401 | 20230712 | 122900 | 928555870 | 8670 | 8670 | 8670 | 8670 | 0 |
| 402 | 20230712 | 122800 | 928555870 | 8670 | 8660 | 8670 | 8660 | 46 |
| 403 | 20230712 | 122700 | 928157370 | 8670 | 8670 | 8670 | 8670 | 0 |
| 404 | 20230712 | 122600 | 928157370 | 8670 | 8670 | 8670 | 8670 | 0 |
| 405 | 20230712 | 122500 | 928157370 | 8670 | 8680 | 8680 | 8670 | 62 |
| 406 | 20230712 | 122400 | 927619710 | 8670 | 8670 | 8670 | 8670 | 202 |
| 407 | 20230712 | 122300 | 925868370 | 8680 | 8690 | 8690 | 8680 | 26 |
| 408 | 20230712 | 122200 | 925642560 | 8680 | 8680 | 8680 | 8680 | 1070 |
| 409 | 20230712 | 122100 | 916354960 | 8690 | 8690 | 8690 | 8690 | 13 |
| 410 | 20230712 | 122000 | 916241990 | 8690 | 8690 | 8690 | 8690 | 0 |
| 411 | 20230712 | 121900 | 916241990 | 8690 | 8690 | 8690 | 8690 | 701 |
| 412 | 20230712 | 121800 | 910150300 | 8690 | 8690 | 8690 | 8690 | 222 |
| 413 | 20230712 | 121700 | 908221120 | 8700 | 8700 | 8700 | 8700 | 23 |
| 414 | 20230712 | 121600 | 908021020 | 8700 | 8690 | 8700 | 8690 | 140 |
| 415 | 20230712 | 121500 | 906804020 | 8690 | 8690 | 8690 | 8690 | 66 |
| 416 | 20230712 | 121400 | 906230480 | 8690 | 8700 | 8700 | 8690 | 150 |
| 417 | 20230712 | 121300 | 904925980 | 8700 | 8700 | 8700 | 8700 | 780 |
| 418 | 20230712 | 121200 | 898139980 | 8700 | 8690 | 8700 | 8690 | 236 |
| 419 | 20230712 | 121100 | 896088840 | 8690 | 8680 | 8690 | 8680 | 627 |
| 420 | 20230712 | 121000 | 890642690 | 8680 | 8690 | 8690 | 8680 | 77 |
| 421 | 20230712 | 120900 | 889973690 | 8680 | 8680 | 8680 | 8680 | 0 |
| 422 | 20230712 | 120800 | 889973690 | 8680 | 8670 | 8680 | 8670 | 316 |
| 423 | 20230712 | 120700 | 887231120 | 8680 | 8680 | 8680 | 8680 | 0 |
| 424 | 20230712 | 120600 | 887231120 | 8680 | 8680 | 8680 | 8680 | 38 |
| 425 | 20230712 | 120500 | 886901280 | 8650 | 8650 | 8650 | 8650 | 0 |
| 426 | 20230712 | 120400 | 886901280 | 8650 | 8650 | 8650 | 8650 | 0 |
| 427 | 20230712 | 120300 | 886901280 | 8650 | 8640 | 8650 | 8640 | 1384 |
| 428 | 20230712 | 120200 | 874935590 | 8650 | 8650 | 8650 | 8650 | 317 |
| 429 | 20230712 | 120100 | 872193540 | 8640 | 8650 | 8650 | 8640 | 558 |
| 430 | 20230712 | 120000 | 867370520 | 8650 | 8680 | 8680 | 8640 | 3043 |
| 431 | 20230712 | 115900 | 841038170 | 8680 | 8680 | 8680 | 8680 | 237 |
| 432 | 20230712 | 115800 | 838981010 | 8690 | 8690 | 8690 | 8690 | 14 |
| 433 | 20230712 | 115700 | 838859350 | 8690 | 8690 | 8690 | 8690 | 5 |
| 434 | 20230712 | 115600 | 838815900 | 8690 | 8690 | 8690 | 8690 | 0 |
| 435 | 20230712 | 115500 | 838815900 | 8690 | 8690 | 8690 | 8690 | 19 |
| 436 | 20230712 | 115400 | 838650790 | 8680 | 8680 | 8680 | 8680 | 251 |
| 437 | 20230712 | 115300 | 836472110 | 8680 | 8700 | 8700 | 8680 | 50 |
| 438 | 20230712 | 115200 | 836037710 | 8680 | 8680 | 8680 | 8680 | 0 |
| 439 | 20230712 | 115100 | 836037710 | 8680 | 8690 | 8690 | 8680 | 200 |
| 440 | 20230712 | 115000 | 834301580 | 8690 | 8690 | 8690 | 8690 | 185 |
| 441 | 20230712 | 114900 | 832693930 | 8700 | 8700 | 8700 | 8700 | 400 |
| 442 | 20230712 | 114800 | 829213930 | 8700 | 8690 | 8700 | 8690 | 1576 |
| 443 | 20230712 | 114700 | 815502810 | 8700 | 8700 | 8700 | 8690 | 254 |
| 444 | 20230712 | 114600 | 813293280 | 8700 | 8700 | 8700 | 8700 | 1 |
| 445 | 20230712 | 114500 | 813284580 | 8700 | 8690 | 8700 | 8690 | 174 |
| 446 | 20230712 | 114400 | 811771380 | 8700 | 8700 | 8700 | 8700 | 124 |
| 447 | 20230712 | 114300 | 810692580 | 8700 | 8710 | 8710 | 8700 | 597 |
| 448 | 20230712 | 114200 | 805498560 | 8710 | 8700 | 8710 | 8700 | 42 |
| 449 | 20230712 | 114100 | 805133060 | 8700 | 8700 | 8700 | 8700 | 962 |
| 450 | 20230712 | 114000 | 796763660 | 8700 | 8700 | 8700 | 8700 | 179 |
| 451 | 20230712 | 113900 | 795206360 | 8710 | 8700 | 8710 | 8700 | 1860 |
| 452 | 20230712 | 113800 | 779022280 | 8690 | 8690 | 8690 | 8690 | 330 |
| 453 | 20230712 | 113700 | 776154580 | 8700 | 8700 | 8700 | 8700 | 758 |
| 454 | 20230712 | 113600 | 769559980 | 8710 | 8700 | 8710 | 8700 | 210 |
| 455 | 20230712 | 113500 | 767732880 | 8710 | 8710 | 8710 | 8700 | 1430 |
| 456 | 20230712 | 113400 | 755277600 | 8710 | 8710 | 8710 | 8710 | 0 |
| 457 | 20230712 | 113300 | 755277600 | 8710 | 8690 | 8710 | 8690 | 313 |
| 458 | 20230712 | 113200 | 752552250 | 8700 | 8720 | 8720 | 8700 | 302 |
| 459 | 20230712 | 113100 | 749924720 | 8720 | 8730 | 8730 | 8690 | 4431 |
| 460 | 20230712 | 113000 | 711376710 | 8720 | 8730 | 8730 | 8720 | 124 |
| 461 | 20230712 | 112900 | 710295420 | 8730 | 8700 | 8730 | 8700 | 258 |
| 462 | 20230712 | 112800 | 708048510 | 8700 | 8740 | 8740 | 8700 | 719 |
| 463 | 20230712 | 112700 | 701779500 | 8750 | 8730 | 8750 | 8730 | 777 |
| 464 | 20230712 | 112600 | 694994670 | 8740 | 8740 | 8740 | 8740 | 133 |
| 465 | 20230712 | 112500 | 693832250 | 8740 | 8730 | 8750 | 8730 | 52 |
| 466 | 20230712 | 112400 | 693377770 | 8740 | 8730 | 8750 | 8730 | 1292 |
| 467 | 20230712 | 112300 | 682085400 | 8740 | 8740 | 8740 | 8730 | 722 |
| 468 | 20230712 | 112200 | 675778410 | 8730 | 8730 | 8730 | 8720 | 480 |
| 469 | 20230712 | 112100 | 671588610 | 8730 | 8730 | 8730 | 8710 | 628 |
| 470 | 20230712 | 112000 | 666107320 | 8730 | 8710 | 8730 | 8710 | 1334 |
| 471 | 20230712 | 111900 | 654463410 | 8720 | 8720 | 8720 | 8710 | 1061 |
| 472 | 20230712 | 111800 | 645214650 | 8720 | 8700 | 8720 | 8700 | 597 |
| 473 | 20230712 | 111700 | 640014450 | 8710 | 8710 | 8710 | 8710 | 0 |
| 474 | 20230712 | 111600 | 640014450 | 8710 | 8690 | 8710 | 8690 | 899 |
| 475 | 20230712 | 111500 | 632190650 | 8690 | 8690 | 8690 | 8690 | 180 |
| 476 | 20230712 | 111400 | 630626450 | 8700 | 8690 | 8700 | 8690 | 151 |
| 477 | 20230712 | 111300 | 629314050 | 8680 | 8710 | 8710 | 8680 | 625 |
| 478 | 20230712 | 111200 | 623878560 | 8700 | 8710 | 8710 | 8700 | 314 |
| 479 | 20230712 | 111100 | 621145680 | 8700 | 8720 | 8720 | 8700 | 715 |
| 480 | 20230712 | 111000 | 614914050 | 8700 | 8680 | 8720 | 8680 | 3762 |
| 481 | 20230712 | 110900 | 582174680 | 8690 | 8680 | 8690 | 8680 | 1693 |
| 482 | 20230712 | 110800 | 567464510 | 8670 | 8680 | 8680 | 8670 | 853 |
| 483 | 20230712 | 110700 | 560063870 | 8680 | 8690 | 8690 | 8680 | 130 |
| 484 | 20230712 | 110600 | 558935370 | 8680 | 8670 | 8680 | 8670 | 998 |
| 485 | 20230712 | 110500 | 550274260 | 8670 | 8670 | 8680 | 8670 | 1418 |
| 486 | 20230712 | 110400 | 537980070 | 8670 | 8670 | 8670 | 8670 | 56 |
| 487 | 20230712 | 110300 | 537494550 | 8670 | 8670 | 8680 | 8670 | 742 |
| 488 | 20230712 | 110200 | 531057970 | 8670 | 8670 | 8670 | 8670 | 91 |
| 489 | 20230712 | 110100 | 530269000 | 8650 | 8660 | 8670 | 8650 | 1935 |
| 490 | 20230712 | 110000 | 513510570 | 8670 | 8670 | 8670 | 8660 | 543 |
| 491 | 20230712 | 105900 | 508802780 | 8670 | 8670 | 8670 | 8660 | 368 |
| 492 | 20230712 | 105800 | 505612790 | 8660 | 8680 | 8680 | 8660 | 16 |
| 493 | 20230712 | 105700 | 505474030 | 8670 | 8650 | 8670 | 8650 | 670 |
| 494 | 20230712 | 105600 | 499670130 | 8650 | 8630 | 8670 | 8630 | 6259 |
| 495 | 20230712 | 105500 | 445562880 | 8630 | 8620 | 8630 | 8620 | 2279 |
| 496 | 20230712 | 105400 | 425895120 | 8630 | 8630 | 8630 | 8620 | 144 |
| 497 | 20230712 | 105300 | 424653260 | 8620 | 8630 | 8630 | 8620 | 595 |
| 498 | 20230712 | 105200 | 419524130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 499 | 20230712 | 105100 | 419524130 | 8630 | 8620 | 8630 | 8620 | 184 |
| 500 | 20230712 | 105000 | 417937950 | 8630 | 8630 | 8630 | 8620 | 163 |
| 501 | 20230712 | 104900 | 416531610 | 8630 | 8610 | 8630 | 8610 | 4034 |
| 502 | 20230712 | 104800 | 381751720 | 8610 | 8610 | 8610 | 8610 | 5 |
| 503 | 20230712 | 104700 | 381708670 | 8610 | 8610 | 8610 | 8610 | 348 |
| 504 | 20230712 | 104600 | 378712390 | 8610 | 8610 | 8610 | 8610 | 13 |
| 505 | 20230712 | 104500 | 378600460 | 8600 | 8600 | 8600 | 8600 | 237 |
| 506 | 20230712 | 104400 | 376562260 | 8610 | 8610 | 8610 | 8610 | 23 |
| 507 | 20230712 | 104300 | 376364230 | 8610 | 8610 | 8610 | 8610 | 0 |
| 508 | 20230712 | 104200 | 376364230 | 8610 | 8610 | 8610 | 8610 | 0 |
| 509 | 20230712 | 104100 | 376364230 | 8610 | 8590 | 8610 | 8590 | 104 |
| 510 | 20230712 | 104000 | 375470830 | 8600 | 8600 | 8600 | 8600 | 87 |
| 511 | 20230712 | 103900 | 374722630 | 8600 | 8600 | 8600 | 8600 | 13 |
| 512 | 20230712 | 103800 | 374610830 | 8600 | 8600 | 8600 | 8600 | 1285 |
| 513 | 20230712 | 103700 | 363559830 | 8610 | 8610 | 8610 | 8610 | 246 |
| 514 | 20230712 | 103600 | 361441770 | 8620 | 8620 | 8620 | 8620 | 35 |
| 515 | 20230712 | 103500 | 361140070 | 8620 | 8620 | 8620 | 8620 | 0 |
| 516 | 20230712 | 103400 | 361140070 | 8620 | 8620 | 8630 | 8620 | 1533 |
| 517 | 20230712 | 103300 | 347920690 | 8610 | 8600 | 8610 | 8600 | 730 |
| 518 | 20230712 | 103200 | 341637390 | 8610 | 8610 | 8610 | 8600 | 343 |
| 519 | 20230712 | 103100 | 338686220 | 8600 | 8590 | 8610 | 8590 | 553 |
| 520 | 20230712 | 103000 | 333934370 | 8590 | 8580 | 8600 | 8580 | 403 |
| 521 | 20230712 | 102900 | 330468720 | 8580 | 8590 | 8600 | 8580 | 1890 |
| 522 | 20230712 | 102800 | 314224160 | 8590 | 8590 | 8590 | 8590 | 90 |
| 523 | 20230712 | 102700 | 313451060 | 8580 | 8590 | 8590 | 8580 | 113 |
| 524 | 20230712 | 102600 | 312481190 | 8580 | 8600 | 8600 | 8580 | 138 |
| 525 | 20230712 | 102500 | 311295520 | 8600 | 8600 | 8600 | 8590 | 183 |
| 526 | 20230712 | 102400 | 309723400 | 8600 | 8590 | 8600 | 8590 | 697 |
| 527 | 20230712 | 102300 | 303735660 | 8580 | 8590 | 8590 | 8580 | 1418 |
| 528 | 20230712 | 102200 | 291565680 | 8590 | 8590 | 8590 | 8590 | 622 |
| 529 | 20230712 | 102100 | 286222700 | 8590 | 8590 | 8590 | 8590 | 576 |
| 530 | 20230712 | 102000 | 281274860 | 8590 | 8580 | 8590 | 8580 | 912 |
| 531 | 20230712 | 101900 | 273447400 | 8580 | 8580 | 8580 | 8580 | 13 |
| 532 | 20230712 | 101800 | 273335860 | 8580 | 8570 | 8580 | 8570 | 1003 |
| 533 | 20230712 | 101700 | 264730160 | 8570 | 8580 | 8580 | 8570 | 201 |
| 534 | 20230712 | 101600 | 263006590 | 8580 | 8580 | 8580 | 8570 | 159 |
| 535 | 20230712 | 101500 | 261642430 | 8580 | 8580 | 8580 | 8580 | 3 |
| 536 | 20230712 | 101400 | 261616690 | 8570 | 8580 | 8590 | 8570 | 2321 |
| 537 | 20230712 | 101300 | 241721080 | 8580 | 8570 | 8580 | 8570 | 2378 |
| 538 | 20230712 | 101200 | 221340260 | 8570 | 8560 | 8570 | 8560 | 619 |
| 539 | 20230712 | 101100 | 216039030 | 8570 | 8560 | 8570 | 8560 | 556 |
| 540 | 20230712 | 101000 | 211279660 | 8560 | 8550 | 8560 | 8550 | 440 |
| 541 | 20230712 | 100900 | 207513280 | 8560 | 8540 | 8560 | 8540 | 594 |
| 542 | 20230712 | 100800 | 202430500 | 8550 | 8550 | 8550 | 8550 | 13 |
| 543 | 20230712 | 100700 | 202319350 | 8550 | 8550 | 8550 | 8550 | 0 |
| 544 | 20230712 | 100600 | 202319350 | 8550 | 8540 | 8550 | 8540 | 404 |
| 545 | 20230712 | 100500 | 198869180 | 8550 | 8550 | 8550 | 8550 | 267 |
| 546 | 20230712 | 100400 | 196586330 | 8550 | 8550 | 8550 | 8550 | 323 |
| 547 | 20230712 | 100300 | 193824680 | 8540 | 8550 | 8550 | 8540 | 4 |
| 548 | 20230712 | 100200 | 193790510 | 8540 | 8540 | 8540 | 8540 | 1484 |
| 549 | 20230712 | 100100 | 181117150 | 8540 | 8540 | 8540 | 8540 | 0 |
| 550 | 20230712 | 100000 | 181117150 | 8540 | 8540 | 8540 | 8540 | 12 |
| 551 | 20230712 | 095900 | 181014670 | 8540 | 8540 | 8540 | 8540 | 5 |
| 552 | 20230712 | 095800 | 180971970 | 8540 | 8540 | 8540 | 8540 | 65 |
| 553 | 20230712 | 095700 | 180416870 | 8550 | 8550 | 8550 | 8550 | 25 |
| 554 | 20230712 | 095600 | 180203120 | 8550 | 8550 | 8550 | 8550 | 2 |
| 555 | 20230712 | 095500 | 180186020 | 8550 | 8550 | 8550 | 8540 | 501 |
| 556 | 20230712 | 095400 | 175903570 | 8550 | 8550 | 8550 | 8550 | 0 |
| 557 | 20230712 | 095300 | 175903570 | 8550 | 8550 | 8550 | 8550 | 1 |
| 558 | 20230712 | 095200 | 175895020 | 8540 | 8540 | 8540 | 8540 | 2 |
| 559 | 20230712 | 095100 | 175877940 | 8540 | 8540 | 8540 | 8540 | 21 |
| 560 | 20230712 | 095000 | 175698600 | 8540 | 8550 | 8550 | 8520 | 1035 |
| 561 | 20230712 | 094900 | 166865820 | 8550 | 8550 | 8550 | 8550 | 27 |
| 562 | 20230712 | 094800 | 166634970 | 8550 | 8550 | 8550 | 8550 | 18 |
| 563 | 20230712 | 094700 | 166481070 | 8550 | 8540 | 8560 | 8540 | 796 |
| 564 | 20230712 | 094600 | 159682550 | 8550 | 8540 | 8550 | 8530 | 1733 |
| 565 | 20230712 | 094500 | 144869910 | 8550 | 8550 | 8550 | 8550 | 16 |
| 566 | 20230712 | 094400 | 144733110 | 8540 | 8530 | 8550 | 8530 | 2061 |
| 567 | 20230712 | 094300 | 127145270 | 8530 | 8520 | 8530 | 8520 | 12 |
| 568 | 20230712 | 094200 | 127043010 | 8510 | 8500 | 8510 | 8500 | 2038 |
| 569 | 20230712 | 094100 | 109719320 | 8490 | 8480 | 8490 | 8480 | 535 |
| 570 | 20230712 | 094000 | 105182390 | 8480 | 8500 | 8500 | 8480 | 1005 |
| 571 | 20230712 | 093900 | 96651250 | 8500 | 8500 | 8500 | 8500 | 3 |
| 572 | 20230712 | 093800 | 96625750 | 8500 | 8510 | 8510 | 8500 | 75 |
| 573 | 20230712 | 093700 | 95988120 | 8500 | 8500 | 8500 | 8500 | 20 |
| 574 | 20230712 | 093600 | 95818120 | 8500 | 8510 | 8510 | 8500 | 116 |
| 575 | 20230712 | 093500 | 94831970 | 8530 | 8530 | 8530 | 8520 | 9 |
| 576 | 20230712 | 093400 | 94755270 | 8520 | 8520 | 8520 | 8520 | 2 |
| 577 | 20230712 | 093300 | 94738230 | 8520 | 8510 | 8520 | 8500 | 1566 |
| 578 | 20230712 | 093200 | 81398120 | 8510 | 8510 | 8510 | 8510 | 36 |
| 579 | 20230712 | 093100 | 81091760 | 8510 | 8510 | 8510 | 8510 | 26 |
| 580 | 20230712 | 093000 | 80870500 | 8510 | 8510 | 8510 | 8510 | 15 |
| 581 | 20230712 | 092900 | 80742850 | 8500 | 8500 | 8510 | 8500 | 462 |
| 582 | 20230712 | 092800 | 76814250 | 8490 | 8490 | 8490 | 8490 | 762 |
| 583 | 20230712 | 092700 | 70344870 | 8490 | 8480 | 8490 | 8480 | 70 |
| 584 | 20230712 | 092600 | 69751220 | 8480 | 8470 | 8480 | 8470 | 84 |
| 585 | 20230712 | 092500 | 69039580 | 8470 | 8500 | 8500 | 8470 | 1182 |
| 586 | 20230712 | 092400 | 59016660 | 8490 | 8500 | 8500 | 8490 | 253 |
| 587 | 20230712 | 092300 | 56868660 | 8500 | 8500 | 8500 | 8500 | 22 |
| 588 | 20230712 | 092200 | 56681660 | 8500 | 8500 | 8500 | 8500 | 499 |
| 589 | 20230712 | 092100 | 52440160 | 8510 | 8510 | 8510 | 8510 | 30 |
| 590 | 20230712 | 092000 | 52184860 | 8510 | 8510 | 8510 | 8510 | 158 |
| 591 | 20230712 | 091900 | 50840280 | 8510 | 8520 | 8520 | 8510 | 76 |
| 592 | 20230712 | 091800 | 50193360 | 8520 | 8510 | 8520 | 8510 | 117 |
| 593 | 20230712 | 091700 | 49197670 | 8510 | 8520 | 8520 | 8510 | 194 |
| 594 | 20230712 | 091600 | 47545620 | 8520 | 8500 | 8520 | 8500 | 399 |
| 595 | 20230712 | 091500 | 44149650 | 8500 | 8500 | 8500 | 8500 | 662 |
| 596 | 20230712 | 091400 | 38522650 | 8500 | 8500 | 8500 | 8500 | 10 |
| 597 | 20230712 | 091300 | 38437650 | 8500 | 8500 | 8500 | 8490 | 363 |
| 598 | 20230712 | 091200 | 35352160 | 8490 | 8490 | 8500 | 8480 | 476 |
| 599 | 20230712 | 091100 | 31311240 | 8480 | 8490 | 8490 | 8480 | 10 |
| 600 | 20230712 | 091000 | 31226430 | 8470 | 8470 | 8470 | 8470 | 250 |
| 601 | 20230712 | 090900 | 29108930 | 8450 | 8450 | 8450 | 8450 | 0 |
| 602 | 20230712 | 090800 | 29108930 | 8450 | 8450 | 8450 | 8450 | 0 |
| 603 | 20230712 | 090700 | 29108930 | 8450 | 8450 | 8450 | 8450 | 0 |
| 604 | 20230712 | 090600 | 29108930 | 8450 | 8450 | 8450 | 8450 | 400 |
| 605 | 20230712 | 090500 | 25728930 | 8480 | 8490 | 8490 | 8480 | 19 |
| 606 | 20230712 | 090400 | 25567630 | 8490 | 8480 | 8490 | 8480 | 130 |
| 607 | 20230712 | 090300 | 24464930 | 8480 | 8490 | 8490 | 8440 | 1023 |
| 608 | 20230712 | 090200 | 15811430 | 8480 | 8490 | 8500 | 8480 | 839 |
| 609 | 20230712 | 090100 | 8694180 | 8490 | 8490 | 8490 | 8490 | 44 |
| 610 | 20230712 | 090000 | 8320620 | 8490 | 8480 | 8490 | 8480 | 981 |