30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 3 | 20230712 | 191200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230712 | 191100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230712 | 191000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230712 | 190900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230712 | 190800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230712 | 190700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230712 | 190600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230712 | 190500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230712 | 190400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230712 | 190300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230712 | 190200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230712 | 190100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230712 | 190000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230712 | 185900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230712 | 185800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230712 | 185700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230712 | 185600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230712 | 185500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230712 | 185400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230712 | 185300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230712 | 185200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230712 | 185100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230712 | 185000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230712 | 184900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230712 | 184800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230712 | 184700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230712 | 184600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230712 | 184500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230712 | 184400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230712 | 184300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 33 | 20230712 | 184200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230712 | 184100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230712 | 184000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230712 | 183900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230712 | 183800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230712 | 183700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230712 | 183600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230712 | 183500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230712 | 183400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230712 | 183300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230712 | 183200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230712 | 183100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230712 | 183000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230712 | 182900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230712 | 182800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230712 | 182700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230712 | 182600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230712 | 182500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230712 | 182400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230712 | 182300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230712 | 182200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230712 | 182100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230712 | 182000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230712 | 181900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230712 | 181800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230712 | 181700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230712 | 181600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230712 | 181500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230712 | 181400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230712 | 181300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 63 | 20230712 | 181200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230712 | 181100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230712 | 181000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230712 | 180900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230712 | 180800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230712 | 180700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230712 | 180600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230712 | 180500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230712 | 180400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230712 | 180300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230712 | 180200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230712 | 180100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230712 | 180000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230712 | 175900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230712 | 175800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230712 | 175700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230712 | 175600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230712 | 175500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230712 | 175400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230712 | 175300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230712 | 175200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230712 | 175100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230712 | 175000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230712 | 174900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230712 | 174800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230712 | 174700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230712 | 174600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230712 | 174500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230712 | 174400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230712 | 174300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 93 | 20230712 | 174200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230712 | 174100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230712 | 174000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230712 | 173900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230712 | 173800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230712 | 173700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230712 | 173600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230712 | 173500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230712 | 173400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230712 | 173300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230712 | 173200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230712 | 173100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230712 | 173000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230712 | 172900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230712 | 172800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230712 | 172700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230712 | 172600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230712 | 172500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230712 | 172400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230712 | 172300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230712 | 172200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230712 | 172100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230712 | 172000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230712 | 171900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230712 | 171800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230712 | 171700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230712 | 171600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230712 | 171500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230712 | 171400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230712 | 171300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 123 | 20230712 | 171200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230712 | 171100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230712 | 171000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230712 | 170900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230712 | 170800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230712 | 170700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230712 | 170600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230712 | 170500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230712 | 170400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230712 | 170300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230712 | 170200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230712 | 170100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230712 | 170000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230712 | 165900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230712 | 165800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230712 | 165700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230712 | 165600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230712 | 165500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230712 | 165400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230712 | 165300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230712 | 165200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230712 | 165100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230712 | 165000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230712 | 164900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230712 | 164800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230712 | 164700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230712 | 164600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230712 | 164500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230712 | 164400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230712 | 164300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 153 | 20230712 | 164200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230712 | 164100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230712 | 164000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230712 | 163900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230712 | 163800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230712 | 163700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230712 | 163600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230712 | 163500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230712 | 163400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230712 | 163300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230712 | 163200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230712 | 163100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230712 | 163000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230712 | 162900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230712 | 162800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230712 | 162700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230712 | 162600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230712 | 162500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230712 | 162400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230712 | 162300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230712 | 162200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230712 | 162100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230712 | 162000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230712 | 161900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230712 | 161800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230712 | 161700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230712 | 161600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230712 | 161500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230712 | 161400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230712 | 161300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 183 | 20230712 | 161200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230712 | 161100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230712 | 161000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230712 | 160900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230712 | 160800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230712 | 160700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230712 | 160600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230712 | 160500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230712 | 160400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230712 | 160300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230712 | 160200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230712 | 160100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230712 | 160000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230712 | 155900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230712 | 155800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230712 | 155700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230712 | 155600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230712 | 155500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230712 | 155400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230712 | 155300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230712 | 155200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230712 | 155100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230712 | 155000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230712 | 154900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230712 | 154800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230712 | 154700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230712 | 154600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230712 | 154500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230712 | 154400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230712 | 154300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 213 | 20230712 | 154200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230712 | 154100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230712 | 154000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230712 | 153900 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230712 | 153800 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230712 | 153700 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230712 | 153600 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230712 | 153500 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230712 | 153400 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230712 | 153300 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230712 | 153200 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230712 | 153100 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230712 | 153000 | 5361122730 | 4600 | 4600 | 4600 | 4600 | 18228 |
| 226 | 20230712 | 152900 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20230712 | 152800 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 228 | 20230712 | 152700 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 229 | 20230712 | 152600 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 230 | 20230712 | 152500 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20230712 | 152400 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 232 | 20230712 | 152300 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 233 | 20230712 | 152200 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20230712 | 152100 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 235 | 20230712 | 152000 | 5277273930 | 4585 | 4585 | 4585 | 4585 | 0 |
| 236 | 20230712 | 151900 | 5277273930 | 4585 | 4595 | 4595 | 4585 | 3036 |
| 237 | 20230712 | 151800 | 5263343610 | 4595 | 4575 | 4595 | 4575 | 3198 |
| 238 | 20230712 | 151700 | 5248690265 | 4580 | 4570 | 4580 | 4570 | 407 |
| 239 | 20230712 | 151600 | 5246827750 | 4570 | 4570 | 4570 | 4570 | 567 |
| 240 | 20230712 | 151500 | 5244236560 | 4570 | 4565 | 4575 | 4565 | 2065 |
| 241 | 20230712 | 151400 | 5234800820 | 4565 | 4575 | 4575 | 4565 | 1454 |
| 242 | 20230712 | 151300 | 5228154325 | 4580 | 4590 | 4590 | 4580 | 1136 |
| 243 | 20230712 | 151200 | 5222940475 | 4580 | 4590 | 4590 | 4580 | 622 |
| 244 | 20230712 | 151100 | 5220086695 | 4600 | 4560 | 4600 | 4560 | 1619 |
| 245 | 20230712 | 151000 | 5212673935 | 4555 | 4570 | 4580 | 4555 | 27081 |
| 246 | 20230712 | 150900 | 5089167250 | 4570 | 4570 | 4570 | 4570 | 166 |
| 247 | 20230712 | 150800 | 5088408630 | 4570 | 4570 | 4570 | 4570 | 1477 |
| 248 | 20230712 | 150700 | 5081658740 | 4570 | 4580 | 4580 | 4570 | 4242 |
| 249 | 20230712 | 150600 | 5062260775 | 4575 | 4575 | 4580 | 4570 | 102 |
| 250 | 20230712 | 150500 | 5061794530 | 4570 | 4575 | 4575 | 4570 | 606 |
| 251 | 20230712 | 150400 | 5059022230 | 4570 | 4575 | 4575 | 4570 | 116 |
| 252 | 20230712 | 150300 | 5058492080 | 4575 | 4575 | 4575 | 4575 | 108 |
| 253 | 20230712 | 150200 | 5057997980 | 4570 | 4570 | 4570 | 4570 | 170 |
| 254 | 20230712 | 150100 | 5057221080 | 4570 | 4575 | 4575 | 4570 | 337 |
| 255 | 20230712 | 150000 | 5055680905 | 4580 | 4570 | 4580 | 4570 | 1565 |
| 256 | 20230712 | 145900 | 5048528835 | 4570 | 4570 | 4570 | 4565 | 1708 |
| 257 | 20230712 | 145800 | 5040727555 | 4570 | 4575 | 4575 | 4565 | 94 |
| 258 | 20230712 | 145700 | 5040297960 | 4565 | 4575 | 4575 | 4565 | 163 |
| 259 | 20230712 | 145600 | 5039553415 | 4565 | 4570 | 4575 | 4565 | 826 |
| 260 | 20230712 | 145500 | 5035781790 | 4570 | 4570 | 4575 | 4570 | 2976 |
| 261 | 20230712 | 145400 | 5022180605 | 4575 | 4575 | 4575 | 4575 | 930 |
| 262 | 20230712 | 145300 | 5017925855 | 4575 | 4585 | 4585 | 4575 | 363 |
| 263 | 20230712 | 145200 | 5016263390 | 4585 | 4590 | 4590 | 4570 | 69 |
| 264 | 20230712 | 145100 | 5015947815 | 4590 | 4570 | 4590 | 4570 | 90 |
| 265 | 20230712 | 145000 | 5015535955 | 4590 | 4575 | 4590 | 4565 | 7200 |
| 266 | 20230712 | 144900 | 4982623540 | 4575 | 4595 | 4600 | 4575 | 4375 |
| 267 | 20230712 | 144800 | 4962566195 | 4600 | 4590 | 4600 | 4590 | 1063 |
| 268 | 20230712 | 144700 | 4957678610 | 4590 | 4590 | 4595 | 4590 | 657 |
| 269 | 20230712 | 144600 | 4954662045 | 4590 | 4585 | 4590 | 4585 | 608 |
| 270 | 20230712 | 144500 | 4951874330 | 4585 | 4580 | 4585 | 4580 | 123 |
| 271 | 20230712 | 144400 | 4951310955 | 4580 | 4575 | 4585 | 4575 | 349 |
| 272 | 20230712 | 144300 | 4949712175 | 4575 | 4580 | 4580 | 4575 | 3200 |
| 273 | 20230712 | 144200 | 4935071510 | 4575 | 4585 | 4585 | 4575 | 5794 |
| 274 | 20230712 | 144100 | 4908530145 | 4585 | 4590 | 4590 | 4585 | 539 |
| 275 | 20230712 | 144000 | 4906057700 | 4590 | 4590 | 4595 | 4580 | 3694 |
| 276 | 20230712 | 143900 | 4889095615 | 4590 | 4590 | 4590 | 4580 | 165 |
| 277 | 20230712 | 143800 | 4888338765 | 4580 | 4580 | 4585 | 4580 | 596 |
| 278 | 20230712 | 143700 | 4885608865 | 4580 | 4585 | 4585 | 4580 | 66 |
| 279 | 20230712 | 143600 | 4885306545 | 4585 | 4575 | 4585 | 4575 | 58 |
| 280 | 20230712 | 143500 | 4885041015 | 4580 | 4565 | 4580 | 4560 | 2113 |
| 281 | 20230712 | 143400 | 4875385860 | 4565 | 4565 | 4565 | 4560 | 373 |
| 282 | 20230712 | 143300 | 4873683315 | 4560 | 4560 | 4565 | 4555 | 6392 |
| 283 | 20230712 | 143200 | 4844558535 | 4580 | 4565 | 4580 | 4565 | 4287 |
| 284 | 20230712 | 143100 | 4824978655 | 4570 | 4575 | 4580 | 4570 | 2433 |
| 285 | 20230712 | 143000 | 4813846340 | 4575 | 4575 | 4575 | 4570 | 206 |
| 286 | 20230712 | 142900 | 4812904395 | 4575 | 4580 | 4580 | 4575 | 1018 |
| 287 | 20230712 | 142800 | 4808246610 | 4580 | 4580 | 4580 | 4575 | 118 |
| 288 | 20230712 | 142700 | 4807706245 | 4580 | 4580 | 4580 | 4570 | 125 |
| 289 | 20230712 | 142600 | 4807134145 | 4580 | 4580 | 4580 | 4570 | 114 |
| 290 | 20230712 | 142500 | 4806612105 | 4570 | 4580 | 4585 | 4570 | 888 |
| 291 | 20230712 | 142400 | 4802546420 | 4580 | 4585 | 4585 | 4570 | 3015 |
| 292 | 20230712 | 142300 | 4788737635 | 4585 | 4580 | 4585 | 4580 | 296 |
| 293 | 20230712 | 142200 | 4787381310 | 4570 | 4570 | 4580 | 4570 | 1348 |
| 294 | 20230712 | 142100 | 4781217735 | 4570 | 4575 | 4575 | 4560 | 1121 |
| 295 | 20230712 | 142000 | 4776095175 | 4575 | 4550 | 4580 | 4550 | 1804 |
| 296 | 20230712 | 141900 | 4767876425 | 4550 | 4575 | 4575 | 4550 | 16838 |
| 297 | 20230712 | 141800 | 4691189250 | 4575 | 4565 | 4580 | 4560 | 8704 |
| 298 | 20230712 | 141700 | 4651490805 | 4565 | 4580 | 4585 | 4565 | 9511 |
| 299 | 20230712 | 141600 | 4608001375 | 4580 | 4590 | 4590 | 4580 | 715 |
| 300 | 20230712 | 141500 | 4604723270 | 4585 | 4590 | 4590 | 4585 | 798 |
| 301 | 20230712 | 141400 | 4601064055 | 4590 | 4585 | 4590 | 4585 | 384 |
| 302 | 20230712 | 141300 | 4599302295 | 4585 | 4590 | 4590 | 4585 | 842 |
| 303 | 20230712 | 141200 | 4595437710 | 4590 | 4590 | 4590 | 4585 | 403 |
| 304 | 20230712 | 141100 | 4593588320 | 4590 | 4585 | 4595 | 4575 | 5421 |
| 305 | 20230712 | 141000 | 4568746485 | 4585 | 4580 | 4585 | 4575 | 1094 |
| 306 | 20230712 | 140900 | 4563735705 | 4590 | 4585 | 4595 | 4575 | 4865 |
| 307 | 20230712 | 140800 | 4541447550 | 4585 | 4605 | 4605 | 4585 | 1782 |
| 308 | 20230712 | 140700 | 4533273620 | 4605 | 4610 | 4610 | 4590 | 5394 |
| 309 | 20230712 | 140600 | 4508472925 | 4600 | 4615 | 4615 | 4600 | 3517 |
| 310 | 20230712 | 140500 | 4492285255 | 4615 | 4610 | 4615 | 4600 | 2291 |
| 311 | 20230712 | 140400 | 4481732545 | 4610 | 4610 | 4620 | 4610 | 3973 |
| 312 | 20230712 | 140300 | 4463400330 | 4610 | 4615 | 4615 | 4610 | 53 |
| 313 | 20230712 | 140200 | 4463155930 | 4615 | 4615 | 4620 | 4610 | 3266 |
| 314 | 20230712 | 140100 | 4448092310 | 4615 | 4620 | 4630 | 4610 | 5916 |
| 315 | 20230712 | 140000 | 4420795755 | 4620 | 4630 | 4635 | 4615 | 2808 |
| 316 | 20230712 | 135900 | 4407809845 | 4630 | 4630 | 4635 | 4630 | 249 |
| 317 | 20230712 | 135800 | 4406656855 | 4630 | 4630 | 4635 | 4615 | 2471 |
| 318 | 20230712 | 135700 | 4395229515 | 4630 | 4640 | 4640 | 4630 | 209 |
| 319 | 20230712 | 135600 | 4394261315 | 4640 | 4635 | 4650 | 4630 | 2154 |
| 320 | 20230712 | 135500 | 4384287885 | 4650 | 4625 | 4655 | 4620 | 1394 |
| 321 | 20230712 | 135400 | 4377832405 | 4625 | 4635 | 4635 | 4625 | 1743 |
| 322 | 20230712 | 135300 | 4369766135 | 4630 | 4655 | 4655 | 4630 | 10192 |
| 323 | 20230712 | 135200 | 4322507075 | 4670 | 4650 | 4670 | 4650 | 722 |
| 324 | 20230712 | 135100 | 4319149060 | 4650 | 4660 | 4670 | 4650 | 4788 |
| 325 | 20230712 | 135000 | 4296834150 | 4660 | 4660 | 4670 | 4660 | 644 |
| 326 | 20230712 | 134900 | 4293832670 | 4660 | 4660 | 4660 | 4655 | 201 |
| 327 | 20230712 | 134800 | 4292896170 | 4660 | 4645 | 4660 | 4645 | 566 |
| 328 | 20230712 | 134700 | 4290262455 | 4645 | 4675 | 4675 | 4645 | 4323 |
| 329 | 20230712 | 134600 | 4270096475 | 4675 | 4660 | 4675 | 4660 | 54 |
| 330 | 20230712 | 134500 | 4269844625 | 4675 | 4660 | 4675 | 4655 | 350 |
| 331 | 20230712 | 134400 | 4268214510 | 4660 | 4665 | 4675 | 4660 | 3164 |
| 332 | 20230712 | 134300 | 4253459855 | 4665 | 4665 | 4670 | 4660 | 3145 |
| 333 | 20230712 | 134200 | 4238789620 | 4670 | 4655 | 4670 | 4655 | 2334 |
| 334 | 20230712 | 134100 | 4227908990 | 4655 | 4655 | 4655 | 4650 | 93 |
| 335 | 20230712 | 134000 | 4227476355 | 4655 | 4655 | 4655 | 4645 | 68 |
| 336 | 20230712 | 133900 | 4227160355 | 4655 | 4635 | 4655 | 4635 | 518 |
| 337 | 20230712 | 133800 | 4224758990 | 4635 | 4655 | 4680 | 4620 | 7121 |
| 338 | 20230712 | 133700 | 4191757655 | 4655 | 4650 | 4655 | 4645 | 2854 |
| 339 | 20230712 | 133600 | 4178486720 | 4645 | 4655 | 4655 | 4645 | 2209 |
| 340 | 20230712 | 133500 | 4168212005 | 4655 | 4670 | 4670 | 4645 | 3206 |
| 341 | 20230712 | 133400 | 4153283530 | 4685 | 4645 | 4685 | 4645 | 5094 |
| 342 | 20230712 | 133300 | 4129587200 | 4650 | 4655 | 4655 | 4640 | 2982 |
| 343 | 20230712 | 133200 | 4115731715 | 4655 | 4660 | 4670 | 4650 | 6636 |
| 344 | 20230712 | 133100 | 4084809010 | 4670 | 4685 | 4685 | 4660 | 9253 |
| 345 | 20230712 | 133000 | 4041616740 | 4685 | 4680 | 4685 | 4680 | 41 |
| 346 | 20230712 | 132900 | 4041424675 | 4685 | 4685 | 4685 | 4680 | 435 |
| 347 | 20230712 | 132800 | 4039388695 | 4685 | 4690 | 4690 | 4685 | 1172 |
| 348 | 20230712 | 132700 | 4033895505 | 4695 | 4705 | 4705 | 4695 | 1914 |
| 349 | 20230712 | 132600 | 4024904115 | 4700 | 4710 | 4715 | 4700 | 7713 |
| 350 | 20230712 | 132500 | 3988597405 | 4710 | 4710 | 4710 | 4705 | 5949 |
| 351 | 20230712 | 132400 | 3960587040 | 4705 | 4690 | 4710 | 4690 | 7838 |
| 352 | 20230712 | 132300 | 3923726615 | 4695 | 4685 | 4695 | 4685 | 3003 |
| 353 | 20230712 | 132200 | 3909635885 | 4685 | 4685 | 4690 | 4675 | 906 |
| 354 | 20230712 | 132100 | 3905391055 | 4680 | 4670 | 4680 | 4670 | 1276 |
| 355 | 20230712 | 132000 | 3899421475 | 4680 | 4670 | 4680 | 4665 | 5101 |
| 356 | 20230712 | 131900 | 3875599715 | 4670 | 4680 | 4685 | 4665 | 3294 |
| 357 | 20230712 | 131800 | 3860217525 | 4680 | 4715 | 4725 | 4680 | 11799 |
| 358 | 20230712 | 131700 | 3804761480 | 4715 | 4725 | 4730 | 4710 | 5860 |
| 359 | 20230712 | 131600 | 3777095620 | 4725 | 4705 | 4730 | 4700 | 13278 |
| 360 | 20230712 | 131500 | 3714472240 | 4705 | 4675 | 4705 | 4675 | 27466 |
| 361 | 20230712 | 131400 | 3585528695 | 4675 | 4675 | 4680 | 4670 | 2493 |
| 362 | 20230712 | 131300 | 3573875400 | 4675 | 4670 | 4680 | 4665 | 5043 |
| 363 | 20230712 | 131200 | 3550304995 | 4665 | 4665 | 4675 | 4665 | 1628 |
| 364 | 20230712 | 131100 | 3542702250 | 4670 | 4665 | 4670 | 4660 | 3466 |
| 365 | 20230712 | 131000 | 3526537020 | 4665 | 4650 | 4675 | 4650 | 9276 |
| 366 | 20230712 | 130900 | 3483217300 | 4650 | 4650 | 4660 | 4645 | 3594 |
| 367 | 20230712 | 130800 | 3466500015 | 4655 | 4655 | 4660 | 4650 | 2496 |
| 368 | 20230712 | 130700 | 3454883430 | 4655 | 4635 | 4655 | 4630 | 22423 |
| 369 | 20230712 | 130600 | 3350711195 | 4640 | 4635 | 4640 | 4635 | 743 |
| 370 | 20230712 | 130500 | 3347264750 | 4635 | 4640 | 4640 | 4635 | 667 |
| 371 | 20230712 | 130400 | 3344170575 | 4635 | 4620 | 4635 | 4620 | 9124 |
| 372 | 20230712 | 130300 | 3301939005 | 4620 | 4615 | 4620 | 4605 | 3065 |
| 373 | 20230712 | 130200 | 3287805010 | 4610 | 4620 | 4620 | 4610 | 925 |
| 374 | 20230712 | 130100 | 3283540750 | 4605 | 4605 | 4605 | 4605 | 82 |
| 375 | 20230712 | 130000 | 3283163140 | 4605 | 4600 | 4605 | 4600 | 76 |
| 376 | 20230712 | 125900 | 3282813440 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 377 | 20230712 | 125800 | 3278213440 | 4625 | 4615 | 4625 | 4590 | 11202 |
| 378 | 20230712 | 125700 | 3226479490 | 4615 | 4620 | 4620 | 4615 | 273 |
| 379 | 20230712 | 125600 | 3225219345 | 4625 | 4620 | 4625 | 4620 | 1561 |
| 380 | 20230712 | 125500 | 3218001990 | 4620 | 4600 | 4630 | 4600 | 7858 |
| 381 | 20230712 | 125400 | 3181752960 | 4600 | 4595 | 4600 | 4595 | 1299 |
| 382 | 20230712 | 125300 | 3175778015 | 4595 | 4600 | 4600 | 4595 | 2048 |
| 383 | 20230712 | 125200 | 3166358495 | 4600 | 4600 | 4605 | 4600 | 1120 |
| 384 | 20230712 | 125100 | 3161205745 | 4605 | 4605 | 4605 | 4605 | 93 |
| 385 | 20230712 | 125000 | 3160777480 | 4605 | 4610 | 4610 | 4605 | 262 |
| 386 | 20230712 | 124900 | 3159570760 | 4610 | 4610 | 4610 | 4610 | 939 |
| 387 | 20230712 | 124800 | 3155241970 | 4610 | 4600 | 4610 | 4600 | 2662 |
| 388 | 20230712 | 124700 | 3142975105 | 4600 | 4600 | 4600 | 4600 | 205 |
| 389 | 20230712 | 124600 | 3142032105 | 4595 | 4595 | 4595 | 4595 | 120 |
| 390 | 20230712 | 124500 | 3141480705 | 4590 | 4590 | 4590 | 4590 | 20 |
| 391 | 20230712 | 124400 | 3141388905 | 4590 | 4590 | 4590 | 4590 | 601 |
| 392 | 20230712 | 124300 | 3138630315 | 4600 | 4590 | 4600 | 4590 | 671 |
| 393 | 20230712 | 124200 | 3135550275 | 4585 | 4585 | 4590 | 4585 | 1022 |
| 394 | 20230712 | 124100 | 3130864400 | 4585 | 4585 | 4585 | 4585 | 0 |
| 395 | 20230712 | 124000 | 3130864400 | 4585 | 4585 | 4585 | 4585 | 282 |
| 396 | 20230712 | 123900 | 3129571430 | 4580 | 4590 | 4590 | 4570 | 5740 |
| 397 | 20230712 | 123800 | 3103324955 | 4590 | 4595 | 4595 | 4590 | 1250 |
| 398 | 20230712 | 123700 | 3097581710 | 4590 | 4590 | 4590 | 4590 | 1226 |
| 399 | 20230712 | 123600 | 3091954370 | 4575 | 4590 | 4590 | 4575 | 91 |
| 400 | 20230712 | 123500 | 3091538030 | 4590 | 4570 | 4590 | 4570 | 1638 |
| 401 | 20230712 | 123400 | 3084022795 | 4570 | 4580 | 4580 | 4570 | 4794 |
| 402 | 20230712 | 123300 | 3062109315 | 4590 | 4570 | 4590 | 4570 | 1915 |
| 403 | 20230712 | 123200 | 3053339505 | 4570 | 4570 | 4570 | 4570 | 0 |
| 404 | 20230712 | 123100 | 3053339505 | 4570 | 4570 | 4570 | 4570 | 140 |
| 405 | 20230712 | 123000 | 3052699705 | 4570 | 4575 | 4575 | 4570 | 511 |
| 406 | 20230712 | 122900 | 3050361885 | 4570 | 4570 | 4570 | 4570 | 481 |
| 407 | 20230712 | 122800 | 3048163715 | 4565 | 4565 | 4565 | 4565 | 8 |
| 408 | 20230712 | 122700 | 3048127195 | 4565 | 4565 | 4565 | 4565 | 26 |
| 409 | 20230712 | 122600 | 3048008505 | 4570 | 4570 | 4570 | 4565 | 206 |
| 410 | 20230712 | 122500 | 3047067575 | 4570 | 4570 | 4570 | 4570 | 1006 |
| 411 | 20230712 | 122400 | 3042470155 | 4570 | 4570 | 4570 | 4570 | 70 |
| 412 | 20230712 | 122300 | 3042150255 | 4570 | 4575 | 4575 | 4570 | 338 |
| 413 | 20230712 | 122200 | 3040605095 | 4575 | 4575 | 4575 | 4570 | 213 |
| 414 | 20230712 | 122100 | 3039631635 | 4575 | 4575 | 4575 | 4575 | 152 |
| 415 | 20230712 | 122000 | 3038936235 | 4575 | 4575 | 4575 | 4575 | 123 |
| 416 | 20230712 | 121900 | 3038373510 | 4575 | 4575 | 4575 | 4575 | 0 |
| 417 | 20230712 | 121800 | 3038373510 | 4575 | 4580 | 4580 | 4575 | 772 |
| 418 | 20230712 | 121700 | 3034838850 | 4580 | 4580 | 4580 | 4580 | 220 |
| 419 | 20230712 | 121600 | 3033831250 | 4580 | 4580 | 4580 | 4580 | 1 |
| 420 | 20230712 | 121500 | 3033826670 | 4580 | 4580 | 4580 | 4580 | 42 |
| 421 | 20230712 | 121400 | 3033634310 | 4580 | 4580 | 4580 | 4580 | 101 |
| 422 | 20230712 | 121300 | 3033171730 | 4585 | 4585 | 4585 | 4585 | 70 |
| 423 | 20230712 | 121200 | 3032850780 | 4585 | 4585 | 4585 | 4585 | 2 |
| 424 | 20230712 | 121100 | 3032841610 | 4585 | 4585 | 4585 | 4585 | 1 |
| 425 | 20230712 | 121000 | 3032837025 | 4570 | 4555 | 4570 | 4555 | 2707 |
| 426 | 20230712 | 120900 | 3020488430 | 4555 | 4560 | 4560 | 4555 | 250 |
| 427 | 20230712 | 120800 | 3019349505 | 4560 | 4565 | 4565 | 4560 | 1811 |
| 428 | 20230712 | 120700 | 3011089070 | 4570 | 4570 | 4570 | 4570 | 3 |
| 429 | 20230712 | 120600 | 3011075360 | 4565 | 4565 | 4565 | 4565 | 182 |
| 430 | 20230712 | 120500 | 3010244530 | 4570 | 4570 | 4570 | 4570 | 17 |
| 431 | 20230712 | 120400 | 3010166840 | 4575 | 4570 | 4575 | 4565 | 184 |
| 432 | 20230712 | 120300 | 3009326620 | 4570 | 4575 | 4575 | 4570 | 208 |
| 433 | 20230712 | 120200 | 3008375950 | 4575 | 4580 | 4580 | 4575 | 102 |
| 434 | 20230712 | 120100 | 3007909295 | 4580 | 4580 | 4580 | 4580 | 49 |
| 435 | 20230712 | 120000 | 3007684875 | 4585 | 4590 | 4595 | 4585 | 3501 |
| 436 | 20230712 | 115900 | 2991599790 | 4595 | 4560 | 4600 | 4560 | 9676 |
| 437 | 20230712 | 115800 | 2947195250 | 4555 | 4555 | 4560 | 4555 | 1988 |
| 438 | 20230712 | 115700 | 2938139855 | 4560 | 4570 | 4570 | 4560 | 14564 |
| 439 | 20230712 | 115600 | 2871652500 | 4570 | 4570 | 4570 | 4570 | 342 |
| 440 | 20230712 | 115500 | 2870089560 | 4570 | 4570 | 4570 | 4570 | 5 |
| 441 | 20230712 | 115400 | 2870066710 | 4570 | 4580 | 4580 | 4570 | 151 |
| 442 | 20230712 | 115300 | 2869376120 | 4570 | 4570 | 4570 | 4570 | 34 |
| 443 | 20230712 | 115200 | 2869220740 | 4575 | 4570 | 4575 | 4570 | 703 |
| 444 | 20230712 | 115100 | 2866007515 | 4575 | 4570 | 4575 | 4570 | 251 |
| 445 | 20230712 | 115000 | 2864860390 | 4570 | 4565 | 4570 | 4565 | 1804 |
| 446 | 20230712 | 114900 | 2856617205 | 4565 | 4565 | 4570 | 4565 | 4475 |
| 447 | 20230712 | 114800 | 2836186575 | 4570 | 4565 | 4570 | 4565 | 1507 |
| 448 | 20230712 | 114700 | 2829304630 | 4565 | 4565 | 4570 | 4565 | 213 |
| 449 | 20230712 | 114600 | 2828331785 | 4570 | 4565 | 4570 | 4565 | 173 |
| 450 | 20230712 | 114500 | 2827541325 | 4565 | 4570 | 4570 | 4565 | 49 |
| 451 | 20230712 | 114400 | 2827317585 | 4570 | 4570 | 4570 | 4570 | 794 |
| 452 | 20230712 | 114300 | 2823689005 | 4570 | 4565 | 4570 | 4565 | 383 |
| 453 | 20230712 | 114200 | 2821939610 | 4560 | 4565 | 4565 | 4560 | 2261 |
| 454 | 20230712 | 114100 | 2811619770 | 4565 | 4570 | 4575 | 4565 | 1249 |
| 455 | 20230712 | 114000 | 2805913035 | 4570 | 4570 | 4570 | 4570 | 552 |
| 456 | 20230712 | 113900 | 2803390395 | 4570 | 4570 | 4570 | 4570 | 1695 |
| 457 | 20230712 | 113800 | 2795644245 | 4575 | 4575 | 4575 | 4575 | 296 |
| 458 | 20230712 | 113700 | 2794290045 | 4575 | 4580 | 4580 | 4575 | 1097 |
| 459 | 20230712 | 113600 | 2789271045 | 4575 | 4585 | 4585 | 4575 | 1372 |
| 460 | 20230712 | 113500 | 2782986515 | 4585 | 4585 | 4585 | 4585 | 22 |
| 461 | 20230712 | 113400 | 2782885645 | 4585 | 4580 | 4585 | 4580 | 401 |
| 462 | 20230712 | 113300 | 2781049005 | 4580 | 4580 | 4580 | 4580 | 79 |
| 463 | 20230712 | 113200 | 2780687185 | 4585 | 4585 | 4590 | 4580 | 2058 |
| 464 | 20230712 | 113100 | 2771260505 | 4590 | 4580 | 4590 | 4580 | 46 |
| 465 | 20230712 | 113000 | 2771049815 | 4580 | 4585 | 4585 | 4580 | 1136 |
| 466 | 20230712 | 112900 | 2765841390 | 4585 | 4585 | 4585 | 4585 | 106 |
| 467 | 20230712 | 112800 | 2765355380 | 4585 | 4580 | 4585 | 4580 | 145 |
| 468 | 20230712 | 112700 | 2764690895 | 4585 | 4585 | 4585 | 4580 | 817 |
| 469 | 20230712 | 112600 | 2760944970 | 4585 | 4585 | 4585 | 4585 | 115 |
| 470 | 20230712 | 112500 | 2760417695 | 4585 | 4585 | 4590 | 4585 | 708 |
| 471 | 20230712 | 112400 | 2757171495 | 4585 | 4585 | 4590 | 4585 | 258 |
| 472 | 20230712 | 112300 | 2755988515 | 4585 | 4590 | 4590 | 4585 | 10 |
| 473 | 20230712 | 112200 | 2755942655 | 4590 | 4590 | 4590 | 4585 | 185 |
| 474 | 20230712 | 112100 | 2755093735 | 4590 | 4590 | 4590 | 4590 | 44 |
| 475 | 20230712 | 112000 | 2754891775 | 4600 | 4585 | 4600 | 4585 | 302 |
| 476 | 20230712 | 111900 | 2753505590 | 4585 | 4580 | 4590 | 4580 | 688 |
| 477 | 20230712 | 111800 | 2750348535 | 4580 | 4580 | 4580 | 4580 | 35 |
| 478 | 20230712 | 111700 | 2750188235 | 4580 | 4585 | 4585 | 4580 | 146 |
| 479 | 20230712 | 111600 | 2749519405 | 4585 | 4580 | 4585 | 4580 | 435 |
| 480 | 20230712 | 111500 | 2747525155 | 4580 | 4585 | 4585 | 4580 | 777 |
| 481 | 20230712 | 111400 | 2743962750 | 4585 | 4585 | 4585 | 4585 | 455 |
| 482 | 20230712 | 111300 | 2741876575 | 4590 | 4590 | 4590 | 4590 | 51 |
| 483 | 20230712 | 111200 | 2741642485 | 4590 | 4595 | 4600 | 4590 | 3605 |
| 484 | 20230712 | 111100 | 2725080115 | 4595 | 4595 | 4600 | 4595 | 1758 |
| 485 | 20230712 | 111000 | 2717000120 | 4600 | 4605 | 4605 | 4600 | 94 |
| 486 | 20230712 | 110900 | 2716567570 | 4605 | 4605 | 4605 | 4605 | 932 |
| 487 | 20230712 | 110800 | 2712275710 | 4605 | 4600 | 4630 | 4590 | 1620 |
| 488 | 20230712 | 110700 | 2704803155 | 4585 | 4585 | 4585 | 4585 | 0 |
| 489 | 20230712 | 110600 | 2704803155 | 4585 | 4585 | 4585 | 4585 | 1532 |
| 490 | 20230712 | 110500 | 2697778935 | 4585 | 4595 | 4595 | 4585 | 1433 |
| 491 | 20230712 | 110400 | 2691199415 | 4595 | 4610 | 4610 | 4595 | 1856 |
| 492 | 20230712 | 110300 | 2682655550 | 4620 | 4600 | 4620 | 4600 | 1027 |
| 493 | 20230712 | 110200 | 2677918290 | 4600 | 4625 | 4625 | 4600 | 714 |
| 494 | 20230712 | 110100 | 2674627400 | 4625 | 4630 | 4630 | 4615 | 1315 |
| 495 | 20230712 | 110000 | 2668552610 | 4630 | 4625 | 4630 | 4625 | 500 |
| 496 | 20230712 | 105900 | 2666240105 | 4630 | 4625 | 4630 | 4625 | 817 |
| 497 | 20230712 | 105800 | 2662461405 | 4630 | 4635 | 4635 | 4630 | 545 |
| 498 | 20230712 | 105700 | 2659937220 | 4635 | 4640 | 4645 | 4635 | 1245 |
| 499 | 20230712 | 105600 | 2654160375 | 4645 | 4645 | 4650 | 4640 | 6735 |
| 500 | 20230712 | 105500 | 2622876240 | 4645 | 4645 | 4650 | 4640 | 14042 |
| 501 | 20230712 | 105400 | 2557651285 | 4645 | 4635 | 4645 | 4635 | 1323 |
| 502 | 20230712 | 105300 | 2551509955 | 4635 | 4640 | 4640 | 4635 | 5436 |
| 503 | 20230712 | 105200 | 2526288445 | 4640 | 4635 | 4640 | 4635 | 1864 |
| 504 | 20230712 | 105100 | 2517639495 | 4635 | 4630 | 4635 | 4625 | 2954 |
| 505 | 20230712 | 105000 | 2503956400 | 4625 | 4630 | 4630 | 4625 | 2002 |
| 506 | 20230712 | 104900 | 2494687390 | 4630 | 4625 | 4630 | 4625 | 2056 |
| 507 | 20230712 | 104800 | 2485169320 | 4625 | 4620 | 4630 | 4620 | 1344 |
| 508 | 20230712 | 104700 | 2478953345 | 4620 | 4620 | 4620 | 4620 | 246 |
| 509 | 20230712 | 104600 | 2477816825 | 4620 | 4615 | 4630 | 4615 | 10226 |
| 510 | 20230712 | 104500 | 2430580650 | 4615 | 4600 | 4615 | 4600 | 533 |
| 511 | 20230712 | 104400 | 2428123865 | 4600 | 4595 | 4600 | 4595 | 1440 |
| 512 | 20230712 | 104300 | 2421500750 | 4595 | 4600 | 4600 | 4595 | 591 |
| 513 | 20230712 | 104200 | 2418784945 | 4600 | 4620 | 4620 | 4600 | 4311 |
| 514 | 20230712 | 104100 | 2398912045 | 4610 | 4600 | 4620 | 4595 | 2206 |
| 515 | 20230712 | 104000 | 2388752240 | 4595 | 4590 | 4595 | 4590 | 1941 |
| 516 | 20230712 | 103900 | 2379833545 | 4595 | 4580 | 4595 | 4580 | 1550 |
| 517 | 20230712 | 103800 | 2372727915 | 4580 | 4575 | 4580 | 4575 | 1051 |
| 518 | 20230712 | 103700 | 2367919580 | 4575 | 4580 | 4580 | 4575 | 1316 |
| 519 | 20230712 | 103600 | 2361898825 | 4580 | 4585 | 4585 | 4580 | 210 |
| 520 | 20230712 | 103500 | 2360936500 | 4580 | 4585 | 4585 | 4580 | 114 |
| 521 | 20230712 | 103400 | 2360414300 | 4585 | 4580 | 4585 | 4570 | 153 |
| 522 | 20230712 | 103300 | 2359714900 | 4570 | 4570 | 4570 | 4570 | 11 |
| 523 | 20230712 | 103200 | 2359664630 | 4570 | 4565 | 4570 | 4560 | 1988 |
| 524 | 20230712 | 103100 | 2350589215 | 4565 | 4570 | 4570 | 4565 | 680 |
| 525 | 20230712 | 103000 | 2347484810 | 4565 | 4570 | 4570 | 4565 | 238 |
| 526 | 20230712 | 102900 | 2346397165 | 4570 | 4585 | 4585 | 4570 | 13393 |
| 527 | 20230712 | 102800 | 2285173670 | 4575 | 4590 | 4590 | 4575 | 992 |
| 528 | 20230712 | 102700 | 2280630405 | 4590 | 4595 | 4595 | 4590 | 120 |
| 529 | 20230712 | 102600 | 2280079105 | 4585 | 4590 | 4590 | 4585 | 1151 |
| 530 | 20230712 | 102500 | 2274801495 | 4590 | 4585 | 4590 | 4585 | 1391 |
| 531 | 20230712 | 102400 | 2268422930 | 4575 | 4585 | 4585 | 4575 | 619 |
| 532 | 20230712 | 102300 | 2265590805 | 4585 | 4580 | 4585 | 4575 | 2354 |
| 533 | 20230712 | 102200 | 2254800605 | 4585 | 4590 | 4590 | 4575 | 3006 |
| 534 | 20230712 | 102100 | 2241013225 | 4590 | 4595 | 4595 | 4590 | 5669 |
| 535 | 20230712 | 102000 | 2214990540 | 4595 | 4585 | 4595 | 4585 | 1051 |
| 536 | 20230712 | 101900 | 2210169255 | 4580 | 4580 | 4580 | 4575 | 161 |
| 537 | 20230712 | 101800 | 2209431980 | 4575 | 4575 | 4575 | 4570 | 822 |
| 538 | 20230712 | 101700 | 2205674400 | 4575 | 4570 | 4575 | 4570 | 299 |
| 539 | 20230712 | 101600 | 2204307570 | 4575 | 4575 | 4585 | 4575 | 835 |
| 540 | 20230712 | 101500 | 2200487335 | 4585 | 4585 | 4585 | 4575 | 14 |
| 541 | 20230712 | 101400 | 2200423225 | 4575 | 4580 | 4580 | 4575 | 1010 |
| 542 | 20230712 | 101300 | 2195802285 | 4575 | 4575 | 4575 | 4575 | 150 |
| 543 | 20230712 | 101200 | 2195116035 | 4590 | 4585 | 4590 | 4575 | 14742 |
| 544 | 20230712 | 101100 | 2127620060 | 4580 | 4585 | 4585 | 4580 | 1429 |
| 545 | 20230712 | 101000 | 2121071095 | 4585 | 4585 | 4585 | 4575 | 7493 |
| 546 | 20230712 | 100900 | 2086753120 | 4590 | 4580 | 4605 | 4580 | 2202 |
| 547 | 20230712 | 100800 | 2076644770 | 4585 | 4600 | 4620 | 4585 | 4220 |
| 548 | 20230712 | 100700 | 2057240010 | 4600 | 4630 | 4630 | 4600 | 9040 |
| 549 | 20230712 | 100600 | 2015610630 | 4630 | 4630 | 4635 | 4620 | 2132 |
| 550 | 20230712 | 100500 | 2005744430 | 4630 | 4620 | 4630 | 4615 | 2056 |
| 551 | 20230712 | 100400 | 1996237885 | 4625 | 4630 | 4630 | 4615 | 20950 |
| 552 | 20230712 | 100300 | 1899336975 | 4635 | 4625 | 4635 | 4620 | 4574 |
| 553 | 20230712 | 100200 | 1878180880 | 4625 | 4635 | 4635 | 4625 | 3089 |
| 554 | 20230712 | 100100 | 1863882595 | 4635 | 4635 | 4640 | 4630 | 3745 |
| 555 | 20230712 | 100000 | 1846521365 | 4635 | 4645 | 4650 | 4625 | 14058 |
| 556 | 20230712 | 095900 | 1781245205 | 4645 | 4600 | 4645 | 4600 | 14978 |
| 557 | 20230712 | 095800 | 1711945825 | 4600 | 4595 | 4600 | 4595 | 632 |
| 558 | 20230712 | 095700 | 1709040065 | 4595 | 4595 | 4595 | 4580 | 3387 |
| 559 | 20230712 | 095600 | 1693503940 | 4600 | 4595 | 4605 | 4595 | 1292 |
| 560 | 20230712 | 095500 | 1687560770 | 4600 | 4575 | 4600 | 4575 | 10716 |
| 561 | 20230712 | 095400 | 1638351330 | 4575 | 4580 | 4580 | 4575 | 692 |
| 562 | 20230712 | 095300 | 1635182200 | 4580 | 4575 | 4580 | 4575 | 30 |
| 563 | 20230712 | 095200 | 1635044805 | 4575 | 4575 | 4585 | 4570 | 1125 |
| 564 | 20230712 | 095100 | 1629890660 | 4575 | 4565 | 4575 | 4565 | 709 |
| 565 | 20230712 | 095000 | 1626651945 | 4560 | 4575 | 4575 | 4560 | 3994 |
| 566 | 20230712 | 094900 | 1608404410 | 4575 | 4585 | 4585 | 4575 | 407 |
| 567 | 20230712 | 094800 | 1606540295 | 4590 | 4590 | 4590 | 4580 | 2096 |
| 568 | 20230712 | 094700 | 1596931015 | 4590 | 4585 | 4595 | 4585 | 9533 |
| 569 | 20230712 | 094600 | 1553178725 | 4585 | 4570 | 4585 | 4570 | 75 |
| 570 | 20230712 | 094500 | 1552835225 | 4570 | 4570 | 4575 | 4570 | 520 |
| 571 | 20230712 | 094400 | 1550457700 | 4575 | 4570 | 4575 | 4570 | 1070 |
| 572 | 20230712 | 094300 | 1545566715 | 4570 | 4580 | 4580 | 4570 | 8208 |
| 573 | 20230712 | 094200 | 1507987995 | 4590 | 4595 | 4595 | 4580 | 5566 |
| 574 | 20230712 | 094100 | 1482456785 | 4600 | 4600 | 4600 | 4600 | 1071 |
| 575 | 20230712 | 094000 | 1477530185 | 4600 | 4600 | 4600 | 4600 | 6630 |
| 576 | 20230712 | 093900 | 1447032185 | 4600 | 4590 | 4600 | 4590 | 2429 |
| 577 | 20230712 | 093800 | 1435861365 | 4590 | 4590 | 4595 | 4590 | 4166 |
| 578 | 20230712 | 093700 | 1416726640 | 4590 | 4595 | 4595 | 4585 | 731 |
| 579 | 20230712 | 093600 | 1413373930 | 4595 | 4595 | 4595 | 4590 | 2553 |
| 580 | 20230712 | 093500 | 1401645270 | 4595 | 4590 | 4595 | 4585 | 1798 |
| 581 | 20230712 | 093400 | 1393392100 | 4590 | 4575 | 4590 | 4575 | 6167 |
| 582 | 20230712 | 093300 | 1365141530 | 4575 | 4575 | 4580 | 4575 | 934 |
| 583 | 20230712 | 093200 | 1360867960 | 4580 | 4575 | 4580 | 4575 | 1517 |
| 584 | 20230712 | 093100 | 1353922730 | 4575 | 4570 | 4575 | 4560 | 5128 |
| 585 | 20230712 | 093000 | 1330511805 | 4560 | 4555 | 4560 | 4535 | 44576 |
| 586 | 20230712 | 092900 | 1128095015 | 4550 | 4570 | 4575 | 4550 | 1551 |
| 587 | 20230712 | 092800 | 1121013480 | 4575 | 4575 | 4580 | 4575 | 224 |
| 588 | 20230712 | 092700 | 1119988175 | 4575 | 4570 | 4575 | 4565 | 4206 |
| 589 | 20230712 | 092600 | 1100753330 | 4575 | 4575 | 4575 | 4565 | 1020 |
| 590 | 20230712 | 092500 | 1096088390 | 4575 | 4565 | 4575 | 4505 | 43792 |
| 591 | 20230712 | 092400 | 897701365 | 4565 | 4570 | 4575 | 4565 | 5444 |
| 592 | 20230712 | 092300 | 872822830 | 4555 | 4555 | 4555 | 4555 | 778 |
| 593 | 20230712 | 092200 | 869279040 | 4555 | 4555 | 4560 | 4545 | 3951 |
| 594 | 20230712 | 092100 | 851308990 | 4555 | 4560 | 4560 | 4550 | 1075 |
| 595 | 20230712 | 092000 | 846412930 | 4560 | 4555 | 4560 | 4555 | 332 |
| 596 | 20230712 | 091900 | 844900620 | 4550 | 4550 | 4550 | 4545 | 877 |
| 597 | 20230712 | 091800 | 840913985 | 4545 | 4545 | 4545 | 4525 | 3602 |
| 598 | 20230712 | 091700 | 824596520 | 4545 | 4535 | 4545 | 4525 | 2300 |
| 599 | 20230712 | 091600 | 814173135 | 4535 | 4525 | 4535 | 4525 | 979 |
| 600 | 20230712 | 091500 | 809736455 | 4525 | 4530 | 4535 | 4515 | 4723 |
| 601 | 20230712 | 091400 | 788374715 | 4530 | 4515 | 4530 | 4510 | 2712 |
| 602 | 20230712 | 091300 | 776113865 | 4515 | 4500 | 4515 | 4495 | 3926 |
| 603 | 20230712 | 091200 | 758435575 | 4500 | 4505 | 4505 | 4495 | 3488 |
| 604 | 20230712 | 091100 | 742748380 | 4505 | 4525 | 4525 | 4505 | 6299 |
| 605 | 20230712 | 091000 | 714319455 | 4515 | 4520 | 4525 | 4510 | 7738 |
| 606 | 20230712 | 090900 | 679378270 | 4515 | 4470 | 4515 | 4470 | 9130 |
| 607 | 20230712 | 090800 | 638286005 | 4470 | 4465 | 4485 | 4465 | 9740 |
| 608 | 20230712 | 090700 | 594693815 | 4475 | 4490 | 4500 | 4460 | 31970 |
| 609 | 20230712 | 090600 | 451570795 | 4490 | 4505 | 4510 | 4490 | 14847 |
| 610 | 20230712 | 090500 | 384731230 | 4505 | 4500 | 4520 | 4500 | 14461 |
| 611 | 20230712 | 090400 | 319569340 | 4500 | 4525 | 4530 | 4500 | 15858 |
| 612 | 20230712 | 090300 | 248081545 | 4545 | 4550 | 4555 | 4530 | 29361 |
| 613 | 20230712 | 090200 | 114854055 | 4550 | 4565 | 4565 | 4550 | 6296 |
| 614 | 20230712 | 090100 | 86172655 | 4565 | 4575 | 4575 | 4555 | 225 |
| 615 | 20230712 | 090000 | 85143400 | 4555 | 4555 | 4580 | 4550 | 18687 |