31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 3 | 20230712 | 192900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20230712 | 192800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20230712 | 192700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20230712 | 192600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20230712 | 192500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20230712 | 192400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20230712 | 192300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20230712 | 192200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20230712 | 192100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20230712 | 192000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20230712 | 191900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20230712 | 191800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20230712 | 191700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20230712 | 191600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20230712 | 191500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20230712 | 191400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20230712 | 191300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20230712 | 191200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20230712 | 191100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20230712 | 191000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20230712 | 190900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20230712 | 190800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20230712 | 190700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20230712 | 190600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20230712 | 190500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20230712 | 190400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20230712 | 190300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20230712 | 190200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20230712 | 190100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20230712 | 190000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 33 | 20230712 | 185900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20230712 | 185800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20230712 | 185700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20230712 | 185600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20230712 | 185500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20230712 | 185400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20230712 | 185300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20230712 | 185200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20230712 | 185100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20230712 | 185000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20230712 | 184900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20230712 | 184800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20230712 | 184700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20230712 | 184600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20230712 | 184500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20230712 | 184400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20230712 | 184300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20230712 | 184200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20230712 | 184100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20230712 | 184000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20230712 | 183900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20230712 | 183800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20230712 | 183700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20230712 | 183600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20230712 | 183500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20230712 | 183400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20230712 | 183300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20230712 | 183200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20230712 | 183100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20230712 | 183000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 63 | 20230712 | 182900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20230712 | 182800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20230712 | 182700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20230712 | 182600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20230712 | 182500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20230712 | 182400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20230712 | 182300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20230712 | 182200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20230712 | 182100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20230712 | 182000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20230712 | 181900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20230712 | 181800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20230712 | 181700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20230712 | 181600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20230712 | 181500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20230712 | 181400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20230712 | 181300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20230712 | 181200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20230712 | 181100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20230712 | 181000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20230712 | 180900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20230712 | 180800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20230712 | 180700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20230712 | 180600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20230712 | 180500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20230712 | 180400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20230712 | 180300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20230712 | 180200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20230712 | 180100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20230712 | 180000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 93 | 20230712 | 175900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20230712 | 175800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20230712 | 175700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20230712 | 175600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20230712 | 175500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20230712 | 175400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20230712 | 175300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20230712 | 175200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20230712 | 175100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20230712 | 175000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20230712 | 174900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20230712 | 174800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20230712 | 174700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20230712 | 174600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20230712 | 174500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20230712 | 174400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20230712 | 174300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20230712 | 174200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20230712 | 174100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20230712 | 174000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20230712 | 173900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20230712 | 173800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20230712 | 173700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20230712 | 173600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20230712 | 173500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20230712 | 173400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20230712 | 173300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20230712 | 173200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20230712 | 173100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20230712 | 173000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 123 | 20230712 | 172900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20230712 | 172800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20230712 | 172700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20230712 | 172600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20230712 | 172500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20230712 | 172400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20230712 | 172300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20230712 | 172200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20230712 | 172100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20230712 | 172000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20230712 | 171900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20230712 | 171800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20230712 | 171700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20230712 | 171600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20230712 | 171500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20230712 | 171400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20230712 | 171300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20230712 | 171200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20230712 | 171100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20230712 | 171000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20230712 | 170900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20230712 | 170800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20230712 | 170700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20230712 | 170600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20230712 | 170500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20230712 | 170400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20230712 | 170300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20230712 | 170200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20230712 | 170100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20230712 | 170000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 153 | 20230712 | 165900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20230712 | 165800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20230712 | 165700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20230712 | 165600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20230712 | 165500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20230712 | 165400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20230712 | 165300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20230712 | 165200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20230712 | 165100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20230712 | 165000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20230712 | 164900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20230712 | 164800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20230712 | 164700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20230712 | 164600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20230712 | 164500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20230712 | 164400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20230712 | 164300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20230712 | 164200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20230712 | 164100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20230712 | 164000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20230712 | 163900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20230712 | 163800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20230712 | 163700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20230712 | 163600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20230712 | 163500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20230712 | 163400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20230712 | 163300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20230712 | 163200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20230712 | 163100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20230712 | 163000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 183 | 20230712 | 162900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20230712 | 162800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20230712 | 162700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20230712 | 162600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20230712 | 162500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20230712 | 162400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20230712 | 162300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20230712 | 162200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20230712 | 162100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20230712 | 162000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20230712 | 161900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20230712 | 161800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20230712 | 161700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20230712 | 161600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20230712 | 161500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20230712 | 161400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20230712 | 161300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20230712 | 161200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20230712 | 161100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20230712 | 161000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20230712 | 160900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20230712 | 160800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20230712 | 160700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20230712 | 160600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20230712 | 160500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20230712 | 160400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20230712 | 160300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20230712 | 160200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20230712 | 160100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20230712 | 160000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 2074 |
| 213 | 20230712 | 155900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20230712 | 155800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20230712 | 155700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20230712 | 155600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20230712 | 155500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20230712 | 155400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20230712 | 155300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20230712 | 155200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20230712 | 155100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20230712 | 155000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20230712 | 154900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20230712 | 154800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20230712 | 154700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20230712 | 154600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20230712 | 154500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20230712 | 154400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20230712 | 154300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20230712 | 154200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20230712 | 154100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20230712 | 154000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20230712 | 153900 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20230712 | 153800 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20230712 | 153700 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20230712 | 153600 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20230712 | 153500 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20230712 | 153400 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20230712 | 153300 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20230712 | 153200 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20230712 | 153100 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20230712 | 153000 | 1201355125 | 4810 | 4810 | 4810 | 4810 | 4148 |
| 243 | 20230712 | 152900 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20230712 | 152800 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 245 | 20230712 | 152700 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20230712 | 152600 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 247 | 20230712 | 152500 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 248 | 20230712 | 152400 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 249 | 20230712 | 152300 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 250 | 20230712 | 152200 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 251 | 20230712 | 152100 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 252 | 20230712 | 152000 | 1191379185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 253 | 20230712 | 151900 | 1191379185 | 4810 | 4810 | 4810 | 4805 | 654 |
| 254 | 20230712 | 151800 | 1188235130 | 4815 | 4815 | 4815 | 4815 | 31 |
| 255 | 20230712 | 151700 | 1188085865 | 4820 | 4820 | 4820 | 4820 | 500 |
| 256 | 20230712 | 151600 | 1185675865 | 4810 | 4810 | 4810 | 4810 | 17 |
| 257 | 20230712 | 151500 | 1185594095 | 4820 | 4810 | 4820 | 4810 | 503 |
| 258 | 20230712 | 151400 | 1183174615 | 4815 | 4815 | 4815 | 4815 | 285 |
| 259 | 20230712 | 151300 | 1181802340 | 4815 | 4820 | 4820 | 4815 | 44 |
| 260 | 20230712 | 151200 | 1181590455 | 4820 | 4820 | 4820 | 4820 | 248 |
| 261 | 20230712 | 151100 | 1180395095 | 4820 | 4815 | 4820 | 4815 | 186 |
| 262 | 20230712 | 151000 | 1179499455 | 4815 | 4815 | 4815 | 4815 | 23 |
| 263 | 20230712 | 150900 | 1179388710 | 4815 | 4805 | 4815 | 4805 | 71 |
| 264 | 20230712 | 150800 | 1179047495 | 4805 | 4805 | 4805 | 4805 | 3 |
| 265 | 20230712 | 150700 | 1179033080 | 4805 | 4805 | 4805 | 4805 | 3 |
| 266 | 20230712 | 150600 | 1179018665 | 4805 | 4805 | 4805 | 4805 | 0 |
| 267 | 20230712 | 150500 | 1179018665 | 4805 | 4805 | 4805 | 4805 | 266 |
| 268 | 20230712 | 150400 | 1177740535 | 4800 | 4795 | 4800 | 4795 | 1460 |
| 269 | 20230712 | 150300 | 1170739715 | 4795 | 4795 | 4795 | 4795 | 703 |
| 270 | 20230712 | 150200 | 1167368830 | 4800 | 4800 | 4800 | 4800 | 0 |
| 271 | 20230712 | 150100 | 1167368830 | 4800 | 4800 | 4800 | 4800 | 62 |
| 272 | 20230712 | 150000 | 1167071230 | 4800 | 4800 | 4800 | 4800 | 2232 |
| 273 | 20230712 | 145900 | 1156357630 | 4800 | 4805 | 4805 | 4800 | 4100 |
| 274 | 20230712 | 145800 | 1136664610 | 4815 | 4815 | 4815 | 4815 | 1 |
| 275 | 20230712 | 145700 | 1136659795 | 4805 | 4815 | 4820 | 4805 | 432 |
| 276 | 20230712 | 145600 | 1134583965 | 4810 | 4820 | 4820 | 4810 | 6085 |
| 277 | 20230712 | 145500 | 1105307280 | 4825 | 4820 | 4825 | 4820 | 25 |
| 278 | 20230712 | 145400 | 1105186755 | 4815 | 4815 | 4815 | 4815 | 0 |
| 279 | 20230712 | 145300 | 1105186755 | 4815 | 4825 | 4825 | 4815 | 300 |
| 280 | 20230712 | 145200 | 1103740255 | 4820 | 4820 | 4820 | 4820 | 10 |
| 281 | 20230712 | 145100 | 1103692055 | 4830 | 4830 | 4830 | 4830 | 0 |
| 282 | 20230712 | 145000 | 1103692055 | 4830 | 4830 | 4830 | 4830 | 0 |
| 283 | 20230712 | 144900 | 1103692055 | 4830 | 4830 | 4830 | 4830 | 0 |
| 284 | 20230712 | 144800 | 1103692055 | 4830 | 4830 | 4830 | 4830 | 1 |
| 285 | 20230712 | 144700 | 1103687225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 286 | 20230712 | 144600 | 1103687225 | 4830 | 4825 | 4830 | 4825 | 1100 |
| 287 | 20230712 | 144500 | 1098375225 | 4830 | 4830 | 4830 | 4830 | 4 |
| 288 | 20230712 | 144400 | 1098355905 | 4830 | 4830 | 4830 | 4830 | 18 |
| 289 | 20230712 | 144300 | 1098268965 | 4830 | 4815 | 4830 | 4815 | 35 |
| 290 | 20230712 | 144200 | 1098100390 | 4820 | 4820 | 4820 | 4820 | 0 |
| 291 | 20230712 | 144100 | 1098100390 | 4820 | 4820 | 4820 | 4820 | 182 |
| 292 | 20230712 | 144000 | 1097223150 | 4830 | 4830 | 4830 | 4830 | 0 |
| 293 | 20230712 | 143900 | 1097223150 | 4830 | 4830 | 4830 | 4830 | 100 |
| 294 | 20230712 | 143800 | 1096740150 | 4835 | 4825 | 4835 | 4825 | 54 |
| 295 | 20230712 | 143700 | 1096479080 | 4820 | 4830 | 4830 | 4820 | 988 |
| 296 | 20230712 | 143600 | 1091708430 | 4830 | 4825 | 4830 | 4825 | 481 |
| 297 | 20230712 | 143500 | 1089387600 | 4825 | 4825 | 4825 | 4825 | 3 |
| 298 | 20230712 | 143400 | 1089373125 | 4820 | 4825 | 4825 | 4820 | 32 |
| 299 | 20230712 | 143300 | 1089218730 | 4825 | 4815 | 4825 | 4815 | 7 |
| 300 | 20230712 | 143200 | 1089184965 | 4825 | 4825 | 4825 | 4825 | 0 |
| 301 | 20230712 | 143100 | 1089184965 | 4825 | 4825 | 4825 | 4825 | 0 |
| 302 | 20230712 | 143000 | 1089184965 | 4825 | 4825 | 4825 | 4825 | 0 |
| 303 | 20230712 | 142900 | 1089184965 | 4825 | 4815 | 4825 | 4815 | 69 |
| 304 | 20230712 | 142800 | 1088852440 | 4825 | 4825 | 4825 | 4825 | 5 |
| 305 | 20230712 | 142700 | 1088828315 | 4815 | 4825 | 4825 | 4815 | 196 |
| 306 | 20230712 | 142600 | 1087884475 | 4825 | 4825 | 4825 | 4815 | 216 |
| 307 | 20230712 | 142500 | 1086844275 | 4825 | 4825 | 4825 | 4825 | 0 |
| 308 | 20230712 | 142400 | 1086844275 | 4825 | 4825 | 4825 | 4825 | 1 |
| 309 | 20230712 | 142300 | 1086839450 | 4820 | 4825 | 4825 | 4820 | 54 |
| 310 | 20230712 | 142200 | 1086579150 | 4825 | 4825 | 4825 | 4825 | 0 |
| 311 | 20230712 | 142100 | 1086579150 | 4825 | 4825 | 4825 | 4825 | 12 |
| 312 | 20230712 | 142000 | 1086521250 | 4825 | 4825 | 4825 | 4820 | 906 |
| 313 | 20230712 | 141900 | 1082149900 | 4810 | 4825 | 4825 | 4810 | 323 |
| 314 | 20230712 | 141800 | 1080591440 | 4825 | 4825 | 4825 | 4810 | 1251 |
| 315 | 20230712 | 141700 | 1074556150 | 4825 | 4805 | 4825 | 4805 | 3142 |
| 316 | 20230712 | 141600 | 1059426965 | 4790 | 4790 | 4790 | 4790 | 1 |
| 317 | 20230712 | 141500 | 1059422175 | 4805 | 4805 | 4805 | 4790 | 77 |
| 318 | 20230712 | 141400 | 1059052285 | 4805 | 4805 | 4805 | 4805 | 10 |
| 319 | 20230712 | 141300 | 1059004235 | 4790 | 4790 | 4800 | 4790 | 123 |
| 320 | 20230712 | 141200 | 1058414965 | 4785 | 4795 | 4795 | 4785 | 1466 |
| 321 | 20230712 | 141100 | 1051392375 | 4795 | 4800 | 4805 | 4795 | 922 |
| 322 | 20230712 | 141000 | 1046971155 | 4800 | 4800 | 4800 | 4800 | 215 |
| 323 | 20230712 | 140900 | 1045939155 | 4795 | 4795 | 4795 | 4795 | 0 |
| 324 | 20230712 | 140800 | 1045939155 | 4795 | 4800 | 4800 | 4795 | 1003 |
| 325 | 20230712 | 140700 | 1041124765 | 4795 | 4800 | 4800 | 4795 | 632 |
| 326 | 20230712 | 140600 | 1038093705 | 4800 | 4810 | 4810 | 4800 | 441 |
| 327 | 20230712 | 140500 | 1035976685 | 4810 | 4810 | 4810 | 4810 | 10 |
| 328 | 20230712 | 140400 | 1035928585 | 4810 | 4810 | 4810 | 4810 | 5 |
| 329 | 20230712 | 140300 | 1035904535 | 4805 | 4805 | 4805 | 4805 | 1 |
| 330 | 20230712 | 140200 | 1035899730 | 4815 | 4800 | 4815 | 4800 | 6 |
| 331 | 20230712 | 140100 | 1035870855 | 4815 | 4815 | 4815 | 4815 | 0 |
| 332 | 20230712 | 140000 | 1035870855 | 4815 | 4810 | 4815 | 4800 | 3011 |
| 333 | 20230712 | 135900 | 1021403455 | 4815 | 4820 | 4820 | 4815 | 291 |
| 334 | 20230712 | 135800 | 1020002265 | 4815 | 4825 | 4825 | 4815 | 434 |
| 335 | 20230712 | 135700 | 1017909715 | 4830 | 4830 | 4830 | 4830 | 50 |
| 336 | 20230712 | 135600 | 1017668215 | 4830 | 4830 | 4830 | 4830 | 10 |
| 337 | 20230712 | 135500 | 1017619915 | 4830 | 4830 | 4830 | 4830 | 101 |
| 338 | 20230712 | 135400 | 1017132085 | 4830 | 4830 | 4830 | 4830 | 0 |
| 339 | 20230712 | 135300 | 1017132085 | 4830 | 4830 | 4830 | 4830 | 0 |
| 340 | 20230712 | 135200 | 1017132085 | 4830 | 4830 | 4830 | 4830 | 0 |
| 341 | 20230712 | 135100 | 1017132085 | 4830 | 4830 | 4830 | 4830 | 16 |
| 342 | 20230712 | 135000 | 1017054805 | 4830 | 4830 | 4830 | 4830 | 1 |
| 343 | 20230712 | 134900 | 1017049975 | 4830 | 4830 | 4830 | 4830 | 0 |
| 344 | 20230712 | 134800 | 1017049975 | 4830 | 4825 | 4830 | 4825 | 356 |
| 345 | 20230712 | 134700 | 1015332250 | 4830 | 4830 | 4830 | 4830 | 233 |
| 346 | 20230712 | 134600 | 1014206860 | 4825 | 4825 | 4825 | 4825 | 0 |
| 347 | 20230712 | 134500 | 1014206860 | 4825 | 4825 | 4825 | 4825 | 90 |
| 348 | 20230712 | 134400 | 1013772610 | 4825 | 4825 | 4825 | 4825 | 110 |
| 349 | 20230712 | 134300 | 1013241860 | 4815 | 4815 | 4815 | 4815 | 0 |
| 350 | 20230712 | 134200 | 1013241860 | 4815 | 4815 | 4815 | 4815 | 1 |
| 351 | 20230712 | 134100 | 1013237045 | 4825 | 4825 | 4825 | 4820 | 9 |
| 352 | 20230712 | 134000 | 1013193650 | 4815 | 4820 | 4820 | 4815 | 3 |
| 353 | 20230712 | 133900 | 1013179195 | 4830 | 4830 | 4830 | 4830 | 0 |
| 354 | 20230712 | 133800 | 1013179195 | 4830 | 4825 | 4830 | 4825 | 10 |
| 355 | 20230712 | 133700 | 1013130915 | 4820 | 4825 | 4825 | 4820 | 107 |
| 356 | 20230712 | 133600 | 1012614660 | 4830 | 4830 | 4830 | 4830 | 1 |
| 357 | 20230712 | 133500 | 1012609830 | 4830 | 4825 | 4830 | 4825 | 7 |
| 358 | 20230712 | 133400 | 1012576040 | 4825 | 4825 | 4825 | 4825 | 1 |
| 359 | 20230712 | 133300 | 1012571215 | 4830 | 4825 | 4830 | 4825 | 5 |
| 360 | 20230712 | 133200 | 1012547085 | 4825 | 4825 | 4825 | 4825 | 6 |
| 361 | 20230712 | 133100 | 1012518135 | 4810 | 4815 | 4815 | 4810 | 447 |
| 362 | 20230712 | 133000 | 1010367715 | 4830 | 4830 | 4830 | 4830 | 0 |
| 363 | 20230712 | 132900 | 1010367715 | 4830 | 4830 | 4830 | 4830 | 0 |
| 364 | 20230712 | 132800 | 1010367715 | 4830 | 4830 | 4830 | 4830 | 19 |
| 365 | 20230712 | 132700 | 1010275945 | 4830 | 4830 | 4830 | 4830 | 1 |
| 366 | 20230712 | 132600 | 1010271115 | 4820 | 4805 | 4825 | 4805 | 21 |
| 367 | 20230712 | 132500 | 1010169860 | 4805 | 4805 | 4805 | 4805 | 280 |
| 368 | 20230712 | 132400 | 1008824460 | 4805 | 4805 | 4810 | 4805 | 550 |
| 369 | 20230712 | 132300 | 1006181600 | 4830 | 4805 | 4830 | 4805 | 115 |
| 370 | 20230712 | 132200 | 1005627235 | 4805 | 4805 | 4820 | 4805 | 555 |
| 371 | 20230712 | 132100 | 1002960385 | 4805 | 4820 | 4820 | 4805 | 112 |
| 372 | 20230712 | 132000 | 1002420560 | 4820 | 4810 | 4830 | 4800 | 158 |
| 373 | 20230712 | 131900 | 1001659490 | 4810 | 4805 | 4810 | 4795 | 3394 |
| 374 | 20230712 | 131800 | 985365760 | 4810 | 4815 | 4815 | 4810 | 1386 |
| 375 | 20230712 | 131700 | 978694685 | 4820 | 4815 | 4820 | 4815 | 54 |
| 376 | 20230712 | 131600 | 978434655 | 4815 | 4820 | 4820 | 4815 | 151 |
| 377 | 20230712 | 131500 | 977706840 | 4815 | 4815 | 4820 | 4815 | 722 |
| 378 | 20230712 | 131400 | 974230395 | 4830 | 4830 | 4830 | 4815 | 15 |
| 379 | 20230712 | 131300 | 974157960 | 4815 | 4835 | 4835 | 4815 | 21107 |
| 380 | 20230712 | 131200 | 872164530 | 4835 | 4835 | 4835 | 4835 | 1 |
| 381 | 20230712 | 131100 | 872159695 | 4835 | 4840 | 4840 | 4835 | 305 |
| 382 | 20230712 | 131000 | 870683500 | 4840 | 4840 | 4840 | 4840 | 1000 |
| 383 | 20230712 | 130900 | 865843500 | 4835 | 4835 | 4835 | 4835 | 1303 |
| 384 | 20230712 | 130800 | 859543495 | 4835 | 4835 | 4835 | 4835 | 501 |
| 385 | 20230712 | 130700 | 857121160 | 4835 | 4835 | 4840 | 4835 | 969 |
| 386 | 20230712 | 130600 | 852435995 | 4840 | 4835 | 4840 | 4835 | 273 |
| 387 | 20230712 | 130500 | 851114745 | 4840 | 4840 | 4840 | 4840 | 10 |
| 388 | 20230712 | 130400 | 851066345 | 4845 | 4845 | 4845 | 4845 | 0 |
| 389 | 20230712 | 130300 | 851066345 | 4845 | 4845 | 4845 | 4845 | 10 |
| 390 | 20230712 | 130200 | 851017895 | 4850 | 4830 | 4850 | 4830 | 7 |
| 391 | 20230712 | 130100 | 850984045 | 4850 | 4850 | 4850 | 4850 | 5 |
| 392 | 20230712 | 130000 | 850959795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 393 | 20230712 | 125900 | 850959795 | 4830 | 4835 | 4835 | 4830 | 701 |
| 394 | 20230712 | 125800 | 847573070 | 4850 | 4850 | 4850 | 4835 | 1099 |
| 395 | 20230712 | 125700 | 842253795 | 4845 | 4845 | 4845 | 4845 | 192 |
| 396 | 20230712 | 125600 | 841323555 | 4850 | 4850 | 4850 | 4850 | 1 |
| 397 | 20230712 | 125500 | 841318705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 398 | 20230712 | 125400 | 841318705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 399 | 20230712 | 125300 | 841318705 | 4850 | 4850 | 4850 | 4850 | 261 |
| 400 | 20230712 | 125200 | 840052855 | 4850 | 4850 | 4850 | 4850 | 50 |
| 401 | 20230712 | 125100 | 839810355 | 4850 | 4850 | 4850 | 4850 | 0 |
| 402 | 20230712 | 125000 | 839810355 | 4850 | 4850 | 4850 | 4850 | 20 |
| 403 | 20230712 | 124900 | 839713355 | 4845 | 4855 | 4855 | 4845 | 316 |
| 404 | 20230712 | 124800 | 838180750 | 4855 | 4855 | 4855 | 4855 | 130 |
| 405 | 20230712 | 124700 | 837549600 | 4860 | 4860 | 4860 | 4860 | 20 |
| 406 | 20230712 | 124600 | 837452400 | 4865 | 4865 | 4865 | 4865 | 20 |
| 407 | 20230712 | 124500 | 837355100 | 4865 | 4860 | 4865 | 4855 | 268 |
| 408 | 20230712 | 124400 | 836053420 | 4860 | 4860 | 4860 | 4860 | 18 |
| 409 | 20230712 | 124300 | 835965940 | 4865 | 4865 | 4865 | 4865 | 0 |
| 410 | 20230712 | 124200 | 835965940 | 4865 | 4865 | 4865 | 4865 | 0 |
| 411 | 20230712 | 124100 | 835965940 | 4865 | 4865 | 4865 | 4865 | 0 |
| 412 | 20230712 | 124000 | 835965940 | 4865 | 4865 | 4865 | 4865 | 40 |
| 413 | 20230712 | 123900 | 835771340 | 4865 | 4865 | 4865 | 4865 | 105 |
| 414 | 20230712 | 123800 | 835260515 | 4860 | 4860 | 4865 | 4855 | 44 |
| 415 | 20230712 | 123700 | 835046635 | 4865 | 4855 | 4865 | 4855 | 8 |
| 416 | 20230712 | 123600 | 835007735 | 4855 | 4865 | 4865 | 4855 | 4 |
| 417 | 20230712 | 123500 | 834988300 | 4870 | 4855 | 4870 | 4855 | 3 |
| 418 | 20230712 | 123400 | 834973705 | 4870 | 4860 | 4870 | 4860 | 225 |
| 419 | 20230712 | 123300 | 833880155 | 4870 | 4865 | 4870 | 4865 | 10 |
| 420 | 20230712 | 123200 | 833831480 | 4855 | 4855 | 4855 | 4855 | 0 |
| 421 | 20230712 | 123100 | 833831480 | 4855 | 4855 | 4855 | 4855 | 1118 |
| 422 | 20230712 | 123000 | 828403590 | 4855 | 4860 | 4860 | 4855 | 307 |
| 423 | 20230712 | 122900 | 826911785 | 4860 | 4860 | 4860 | 4860 | 945 |
| 424 | 20230712 | 122800 | 822319085 | 4865 | 4870 | 4870 | 4865 | 1271 |
| 425 | 20230712 | 122700 | 816135620 | 4870 | 4870 | 4870 | 4870 | 387 |
| 426 | 20230712 | 122600 | 814250930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 427 | 20230712 | 122500 | 814250930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 428 | 20230712 | 122400 | 814250930 | 4870 | 4870 | 4870 | 4870 | 200 |
| 429 | 20230712 | 122300 | 813276930 | 4870 | 4870 | 4870 | 4870 | 1 |
| 430 | 20230712 | 122200 | 813272060 | 4870 | 4870 | 4870 | 4870 | 31 |
| 431 | 20230712 | 122100 | 813121090 | 4870 | 4870 | 4870 | 4870 | 5 |
| 432 | 20230712 | 122000 | 813096740 | 4870 | 4870 | 4870 | 4870 | 1 |
| 433 | 20230712 | 121900 | 813091870 | 4870 | 4870 | 4870 | 4870 | 432 |
| 434 | 20230712 | 121800 | 810988030 | 4875 | 4875 | 4875 | 4875 | 0 |
| 435 | 20230712 | 121700 | 810988030 | 4875 | 4870 | 4875 | 4870 | 101 |
| 436 | 20230712 | 121600 | 810495660 | 4880 | 4880 | 4880 | 4880 | 0 |
| 437 | 20230712 | 121500 | 810495660 | 4880 | 4870 | 4880 | 4870 | 870 |
| 438 | 20230712 | 121400 | 806251060 | 4870 | 4880 | 4880 | 4870 | 102 |
| 439 | 20230712 | 121300 | 805753310 | 4880 | 4880 | 4880 | 4880 | 195 |
| 440 | 20230712 | 121200 | 804801710 | 4880 | 4865 | 4880 | 4865 | 37 |
| 441 | 20230712 | 121100 | 804621215 | 4865 | 4875 | 4875 | 4865 | 17 |
| 442 | 20230712 | 121000 | 804538350 | 4875 | 4870 | 4875 | 4865 | 52 |
| 443 | 20230712 | 120900 | 804284970 | 4875 | 4875 | 4875 | 4875 | 381 |
| 444 | 20230712 | 120800 | 802427595 | 4870 | 4870 | 4870 | 4870 | 247 |
| 445 | 20230712 | 120700 | 801224705 | 4870 | 4870 | 4870 | 4870 | 101 |
| 446 | 20230712 | 120600 | 800732835 | 4880 | 4880 | 4880 | 4880 | 0 |
| 447 | 20230712 | 120500 | 800732835 | 4880 | 4880 | 4880 | 4880 | 0 |
| 448 | 20230712 | 120400 | 800732835 | 4880 | 4880 | 4880 | 4880 | 1 |
| 449 | 20230712 | 120300 | 800727955 | 4875 | 4875 | 4875 | 4875 | 150 |
| 450 | 20230712 | 120200 | 799996705 | 4880 | 4880 | 4880 | 4880 | 1 |
| 451 | 20230712 | 120100 | 799991825 | 4870 | 4880 | 4880 | 4870 | 330 |
| 452 | 20230712 | 120000 | 798384425 | 4880 | 4880 | 4880 | 4880 | 315 |
| 453 | 20230712 | 115900 | 796847225 | 4885 | 4885 | 4885 | 4880 | 12 |
| 454 | 20230712 | 115800 | 796788610 | 4880 | 4880 | 4880 | 4880 | 1245 |
| 455 | 20230712 | 115700 | 790713010 | 4880 | 4880 | 4880 | 4880 | 10 |
| 456 | 20230712 | 115600 | 790664210 | 4875 | 4875 | 4875 | 4875 | 77 |
| 457 | 20230712 | 115500 | 790288835 | 4875 | 4865 | 4875 | 4865 | 51 |
| 458 | 20230712 | 115400 | 790040710 | 4865 | 4875 | 4880 | 4865 | 1250 |
| 459 | 20230712 | 115300 | 783954975 | 4875 | 4880 | 4880 | 4875 | 135 |
| 460 | 20230712 | 115200 | 783296195 | 4880 | 4880 | 4880 | 4880 | 20 |
| 461 | 20230712 | 115100 | 783198595 | 4885 | 4885 | 4885 | 4885 | 34 |
| 462 | 20230712 | 115000 | 783032505 | 4885 | 4880 | 4885 | 4860 | 519 |
| 463 | 20230712 | 114900 | 780498710 | 4880 | 4875 | 4880 | 4875 | 1812 |
| 464 | 20230712 | 114800 | 771660150 | 4850 | 4875 | 4875 | 4850 | 515 |
| 465 | 20230712 | 114700 | 769161525 | 4875 | 4865 | 4875 | 4865 | 140 |
| 466 | 20230712 | 114600 | 768479690 | 4865 | 4865 | 4865 | 4865 | 450 |
| 467 | 20230712 | 114500 | 766290440 | 4865 | 4865 | 4865 | 4865 | 1802 |
| 468 | 20230712 | 114400 | 757523710 | 4860 | 4860 | 4860 | 4850 | 511 |
| 469 | 20230712 | 114300 | 755042250 | 4850 | 4850 | 4850 | 4850 | 107 |
| 470 | 20230712 | 114200 | 754523300 | 4850 | 4850 | 4850 | 4850 | 290 |
| 471 | 20230712 | 114100 | 753116800 | 4860 | 4860 | 4860 | 4860 | 0 |
| 472 | 20230712 | 114000 | 753116800 | 4860 | 4860 | 4860 | 4860 | 500 |
| 473 | 20230712 | 113900 | 750686800 | 4860 | 4860 | 4860 | 4860 | 15 |
| 474 | 20230712 | 113800 | 750613900 | 4860 | 4860 | 4860 | 4860 | 5 |
| 475 | 20230712 | 113700 | 750589600 | 4860 | 4860 | 4860 | 4860 | 0 |
| 476 | 20230712 | 113600 | 750589600 | 4860 | 4860 | 4860 | 4860 | 0 |
| 477 | 20230712 | 113500 | 750589600 | 4860 | 4855 | 4860 | 4855 | 165 |
| 478 | 20230712 | 113400 | 749788450 | 4860 | 4860 | 4860 | 4860 | 0 |
| 479 | 20230712 | 113300 | 749788450 | 4860 | 4850 | 4860 | 4850 | 120 |
| 480 | 20230712 | 113200 | 749206250 | 4850 | 4850 | 4850 | 4850 | 64 |
| 481 | 20230712 | 113100 | 748895850 | 4860 | 4850 | 4860 | 4850 | 1139 |
| 482 | 20230712 | 113000 | 743371690 | 4845 | 4840 | 4845 | 4840 | 362 |
| 483 | 20230712 | 112900 | 741619605 | 4865 | 4865 | 4865 | 4865 | 0 |
| 484 | 20230712 | 112800 | 741619605 | 4865 | 4865 | 4865 | 4865 | 0 |
| 485 | 20230712 | 112700 | 741619605 | 4865 | 4865 | 4865 | 4865 | 0 |
| 486 | 20230712 | 112600 | 741619605 | 4865 | 4860 | 4865 | 4860 | 6 |
| 487 | 20230712 | 112500 | 741590420 | 4865 | 4865 | 4865 | 4865 | 0 |
| 488 | 20230712 | 112400 | 741590420 | 4865 | 4865 | 4865 | 4865 | 205 |
| 489 | 20230712 | 112300 | 740593095 | 4865 | 4850 | 4865 | 4845 | 120 |
| 490 | 20230712 | 112200 | 740010055 | 4850 | 4840 | 4850 | 4840 | 1060 |
| 491 | 20230712 | 112100 | 734873895 | 4845 | 4845 | 4850 | 4845 | 826 |
| 492 | 20230712 | 112000 | 730871870 | 4830 | 4835 | 4845 | 4830 | 1959 |
| 493 | 20230712 | 111900 | 721392915 | 4840 | 4835 | 4840 | 4835 | 6 |
| 494 | 20230712 | 111800 | 721363880 | 4840 | 4840 | 4840 | 4840 | 530 |
| 495 | 20230712 | 111700 | 718798680 | 4840 | 4845 | 4845 | 4840 | 763 |
| 496 | 20230712 | 111600 | 715102450 | 4850 | 4850 | 4850 | 4850 | 2017 |
| 497 | 20230712 | 111500 | 705320000 | 4855 | 4855 | 4855 | 4855 | 518 |
| 498 | 20230712 | 111400 | 702805110 | 4855 | 4855 | 4855 | 4855 | 974 |
| 499 | 20230712 | 111300 | 698076340 | 4855 | 4865 | 4865 | 4855 | 1128 |
| 500 | 20230712 | 111200 | 692596900 | 4865 | 4855 | 4865 | 4855 | 66 |
| 501 | 20230712 | 111100 | 692276370 | 4855 | 4865 | 4865 | 4855 | 1448 |
| 502 | 20230712 | 111000 | 685237040 | 4875 | 4865 | 4875 | 4865 | 82 |
| 503 | 20230712 | 110900 | 684837910 | 4870 | 4865 | 4870 | 4865 | 460 |
| 504 | 20230712 | 110800 | 682597715 | 4875 | 4875 | 4875 | 4875 | 1251 |
| 505 | 20230712 | 110700 | 676499090 | 4880 | 4880 | 4880 | 4880 | 1025 |
| 506 | 20230712 | 110600 | 671497090 | 4880 | 4875 | 4880 | 4875 | 130 |
| 507 | 20230712 | 110500 | 670863245 | 4875 | 4875 | 4875 | 4875 | 461 |
| 508 | 20230712 | 110400 | 668615870 | 4870 | 4860 | 4870 | 4860 | 3557 |
| 509 | 20230712 | 110300 | 651313215 | 4860 | 4855 | 4860 | 4855 | 35 |
| 510 | 20230712 | 110200 | 651143135 | 4860 | 4860 | 4860 | 4860 | 29 |
| 511 | 20230712 | 110100 | 651002195 | 4860 | 4860 | 4860 | 4860 | 51 |
| 512 | 20230712 | 110000 | 650754335 | 4850 | 4860 | 4860 | 4850 | 209 |
| 513 | 20230712 | 105900 | 649739825 | 4860 | 4860 | 4865 | 4860 | 602 |
| 514 | 20230712 | 105800 | 646813850 | 4855 | 4855 | 4855 | 4855 | 979 |
| 515 | 20230712 | 105700 | 642060805 | 4855 | 4850 | 4855 | 4850 | 649 |
| 516 | 20230712 | 105600 | 638912880 | 4850 | 4850 | 4850 | 4850 | 10 |
| 517 | 20230712 | 105500 | 638864380 | 4850 | 4850 | 4855 | 4850 | 185 |
| 518 | 20230712 | 105400 | 637967025 | 4855 | 4855 | 4855 | 4855 | 50 |
| 519 | 20230712 | 105300 | 637724275 | 4850 | 4850 | 4850 | 4850 | 30 |
| 520 | 20230712 | 105200 | 637578775 | 4850 | 4850 | 4850 | 4850 | 734 |
| 521 | 20230712 | 105100 | 634018875 | 4850 | 4845 | 4850 | 4845 | 646 |
| 522 | 20230712 | 105000 | 630887050 | 4840 | 4840 | 4840 | 4840 | 216 |
| 523 | 20230712 | 104900 | 629841610 | 4840 | 4840 | 4840 | 4840 | 0 |
| 524 | 20230712 | 104800 | 629841610 | 4840 | 4840 | 4840 | 4835 | 83 |
| 525 | 20230712 | 104700 | 629440175 | 4835 | 4835 | 4835 | 4835 | 213 |
| 526 | 20230712 | 104600 | 628410320 | 4835 | 4835 | 4835 | 4835 | 72 |
| 527 | 20230712 | 104500 | 628062200 | 4835 | 4830 | 4835 | 4830 | 198 |
| 528 | 20230712 | 104400 | 627105370 | 4830 | 4840 | 4840 | 4830 | 1303 |
| 529 | 20230712 | 104300 | 620807675 | 4840 | 4845 | 4845 | 4840 | 531 |
| 530 | 20230712 | 104200 | 618237335 | 4845 | 4845 | 4845 | 4845 | 151 |
| 531 | 20230712 | 104100 | 617505740 | 4845 | 4845 | 4845 | 4845 | 34 |
| 532 | 20230712 | 104000 | 617341010 | 4840 | 4840 | 4840 | 4840 | 30 |
| 533 | 20230712 | 103900 | 617195810 | 4845 | 4845 | 4845 | 4845 | 0 |
| 534 | 20230712 | 103800 | 617195810 | 4845 | 4845 | 4845 | 4845 | 170 |
| 535 | 20230712 | 103700 | 616372160 | 4845 | 4845 | 4845 | 4845 | 0 |
| 536 | 20230712 | 103600 | 616372160 | 4845 | 4845 | 4845 | 4845 | 0 |
| 537 | 20230712 | 103500 | 616372160 | 4845 | 4840 | 4845 | 4840 | 1006 |
| 538 | 20230712 | 103400 | 611500090 | 4845 | 4845 | 4845 | 4845 | 0 |
| 539 | 20230712 | 103300 | 611500090 | 4845 | 4845 | 4845 | 4845 | 0 |
| 540 | 20230712 | 103200 | 611500090 | 4845 | 4845 | 4845 | 4835 | 304 |
| 541 | 20230712 | 103100 | 610030190 | 4845 | 4845 | 4845 | 4845 | 0 |
| 542 | 20230712 | 103000 | 610030190 | 4845 | 4845 | 4845 | 4845 | 2 |
| 543 | 20230712 | 102900 | 610020500 | 4845 | 4845 | 4845 | 4845 | 51 |
| 544 | 20230712 | 102800 | 609773405 | 4845 | 4835 | 4845 | 4835 | 269 |
| 545 | 20230712 | 102700 | 608472780 | 4830 | 4830 | 4830 | 4830 | 12 |
| 546 | 20230712 | 102600 | 608414820 | 4835 | 4835 | 4835 | 4835 | 1 |
| 547 | 20230712 | 102500 | 608409985 | 4815 | 4810 | 4840 | 4800 | 2208 |
| 548 | 20230712 | 102400 | 597792790 | 4810 | 4825 | 4825 | 4810 | 1995 |
| 549 | 20230712 | 102300 | 588180295 | 4825 | 4825 | 4825 | 4825 | 1 |
| 550 | 20230712 | 102200 | 588175470 | 4830 | 4830 | 4830 | 4830 | 875 |
| 551 | 20230712 | 102100 | 583949220 | 4840 | 4835 | 4840 | 4830 | 302 |
| 552 | 20230712 | 102000 | 582490245 | 4840 | 4840 | 4840 | 4840 | 428 |
| 553 | 20230712 | 101900 | 580418725 | 4860 | 4860 | 4860 | 4860 | 0 |
| 554 | 20230712 | 101800 | 580418725 | 4860 | 4860 | 4860 | 4860 | 1 |
| 555 | 20230712 | 101700 | 580413865 | 4860 | 4850 | 4860 | 4840 | 2853 |
| 556 | 20230712 | 101600 | 566587915 | 4850 | 4850 | 4850 | 4850 | 300 |
| 557 | 20230712 | 101500 | 565132915 | 4850 | 4850 | 4850 | 4850 | 0 |
| 558 | 20230712 | 101400 | 565132915 | 4850 | 4850 | 4850 | 4850 | 13 |
| 559 | 20230712 | 101300 | 565069865 | 4850 | 4840 | 4850 | 4840 | 91 |
| 560 | 20230712 | 101200 | 564628525 | 4850 | 4850 | 4850 | 4850 | 120 |
| 561 | 20230712 | 101100 | 564046525 | 4850 | 4850 | 4850 | 4845 | 2348 |
| 562 | 20230712 | 101000 | 552659165 | 4840 | 4835 | 4845 | 4835 | 666 |
| 563 | 20230712 | 100900 | 549432555 | 4845 | 4840 | 4845 | 4835 | 303 |
| 564 | 20230712 | 100800 | 547964535 | 4830 | 4830 | 4830 | 4830 | 0 |
| 565 | 20230712 | 100700 | 547964535 | 4830 | 4830 | 4845 | 4830 | 538 |
| 566 | 20230712 | 100600 | 545365905 | 4845 | 4830 | 4845 | 4830 | 678 |
| 567 | 20230712 | 100500 | 542087290 | 4830 | 4825 | 4830 | 4800 | 1961 |
| 568 | 20230712 | 100400 | 532657300 | 4820 | 4820 | 4820 | 4820 | 0 |
| 569 | 20230712 | 100300 | 532657300 | 4820 | 4830 | 4835 | 4810 | 358 |
| 570 | 20230712 | 100200 | 530929065 | 4820 | 4820 | 4820 | 4820 | 120 |
| 571 | 20230712 | 100100 | 530350665 | 4820 | 4835 | 4835 | 4820 | 2 |
| 572 | 20230712 | 100000 | 530341010 | 4820 | 4835 | 4835 | 4820 | 131 |
| 573 | 20230712 | 095900 | 529708060 | 4805 | 4835 | 4845 | 4805 | 7005 |
| 574 | 20230712 | 095800 | 495975030 | 4845 | 4840 | 4845 | 4830 | 3401 |
| 575 | 20230712 | 095700 | 479526320 | 4845 | 4840 | 4850 | 4840 | 212 |
| 576 | 20230712 | 095600 | 478498665 | 4840 | 4860 | 4860 | 4840 | 4 |
| 577 | 20230712 | 095500 | 478479275 | 4860 | 4845 | 4860 | 4835 | 1051 |
| 578 | 20230712 | 095400 | 473396455 | 4860 | 4845 | 4860 | 4840 | 113 |
| 579 | 20230712 | 095300 | 472849080 | 4860 | 4845 | 4860 | 4840 | 771 |
| 580 | 20230712 | 095200 | 469116380 | 4840 | 4845 | 4845 | 4840 | 1603 |
| 581 | 20230712 | 095100 | 461355445 | 4845 | 4845 | 4845 | 4845 | 0 |
| 582 | 20230712 | 095000 | 461355445 | 4845 | 4850 | 4865 | 4845 | 387 |
| 583 | 20230712 | 094900 | 459477150 | 4865 | 4870 | 4870 | 4850 | 18 |
| 584 | 20230712 | 094800 | 459389585 | 4870 | 4870 | 4870 | 4870 | 2 |
| 585 | 20230712 | 094700 | 459379845 | 4870 | 4860 | 4870 | 4860 | 577 |
| 586 | 20230712 | 094600 | 456575615 | 4870 | 4870 | 4870 | 4870 | 111 |
| 587 | 20230712 | 094500 | 456035045 | 4870 | 4870 | 4870 | 4870 | 10 |
| 588 | 20230712 | 094400 | 455986345 | 4860 | 4850 | 4870 | 4850 | 211 |
| 589 | 20230712 | 094300 | 454962785 | 4850 | 4850 | 4850 | 4850 | 2022 |
| 590 | 20230712 | 094200 | 445156085 | 4860 | 4845 | 4860 | 4845 | 1510 |
| 591 | 20230712 | 094100 | 437826220 | 4855 | 4860 | 4870 | 4855 | 788 |
| 592 | 20230712 | 094000 | 433997520 | 4860 | 4870 | 4870 | 4860 | 128 |
| 593 | 20230712 | 093900 | 433374390 | 4860 | 4875 | 4875 | 4860 | 198 |
| 594 | 20230712 | 093800 | 432409515 | 4880 | 4875 | 4880 | 4875 | 395 |
| 595 | 20230712 | 093700 | 430483885 | 4865 | 4865 | 4865 | 4865 | 10 |
| 596 | 20230712 | 093600 | 430435235 | 4865 | 4865 | 4865 | 4865 | 117 |
| 597 | 20230712 | 093500 | 429866030 | 4865 | 4880 | 4885 | 4865 | 427 |
| 598 | 20230712 | 093400 | 427783075 | 4880 | 4895 | 4895 | 4880 | 589 |
| 599 | 20230712 | 093300 | 424905560 | 4885 | 4895 | 4895 | 4885 | 1173 |
| 600 | 20230712 | 093200 | 419173655 | 4895 | 4890 | 4895 | 4890 | 5438 |
| 601 | 20230712 | 093100 | 392573405 | 4885 | 4890 | 4890 | 4885 | 309 |
| 602 | 20230712 | 093000 | 391063440 | 4890 | 4865 | 4890 | 4865 | 3227 |
| 603 | 20230712 | 092900 | 375307835 | 4860 | 4855 | 4860 | 4855 | 6031 |
| 604 | 20230712 | 092800 | 346000140 | 4860 | 4855 | 4860 | 4855 | 3087 |
| 605 | 20230712 | 092700 | 330998505 | 4860 | 4860 | 4860 | 4860 | 0 |
| 606 | 20230712 | 092600 | 330998505 | 4860 | 4820 | 4860 | 4820 | 643 |
| 607 | 20230712 | 092500 | 327897505 | 4815 | 4860 | 4870 | 4805 | 10015 |
| 608 | 20230712 | 092400 | 279439775 | 4870 | 4885 | 4885 | 4870 | 5506 |
| 609 | 20230712 | 092300 | 252598145 | 4895 | 4895 | 4895 | 4890 | 13 |
| 610 | 20230712 | 092200 | 252534560 | 4880 | 4895 | 4895 | 4880 | 433 |
| 611 | 20230712 | 092100 | 250416270 | 4900 | 4895 | 4900 | 4880 | 914 |
| 612 | 20230712 | 092000 | 245952435 | 4895 | 4900 | 4900 | 4880 | 600 |
| 613 | 20230712 | 091900 | 243015000 | 4900 | 4885 | 4900 | 4880 | 890 |
| 614 | 20230712 | 091800 | 238664770 | 4880 | 4900 | 4905 | 4880 | 616 |
| 615 | 20230712 | 091700 | 235650860 | 4905 | 4875 | 4910 | 4870 | 8959 |
| 616 | 20230712 | 091600 | 191791555 | 4875 | 4875 | 4875 | 4870 | 854 |
| 617 | 20230712 | 091500 | 187631595 | 4870 | 4900 | 4900 | 4865 | 1151 |
| 618 | 20230712 | 091400 | 182012765 | 4885 | 4890 | 4910 | 4885 | 4317 |
| 619 | 20230712 | 091300 | 160889050 | 4900 | 4870 | 4905 | 4865 | 10284 |
| 620 | 20230712 | 091200 | 110707795 | 4870 | 4865 | 4870 | 4860 | 5275 |
| 621 | 20230712 | 091100 | 85049715 | 4865 | 4870 | 4875 | 4845 | 442 |
| 622 | 20230712 | 091000 | 82900205 | 4875 | 4840 | 4880 | 4840 | 5655 |
| 623 | 20230712 | 090900 | 55453275 | 4840 | 4830 | 4840 | 4830 | 1035 |
| 624 | 20230712 | 090800 | 50448075 | 4810 | 4800 | 4810 | 4800 | 5336 |
| 625 | 20230712 | 090700 | 24833515 | 4800 | 4790 | 4800 | 4790 | 81 |
| 626 | 20230712 | 090600 | 24444755 | 4790 | 4800 | 4800 | 4790 | 113 |
| 627 | 20230712 | 090500 | 23903355 | 4785 | 4785 | 4800 | 4785 | 41 |
| 628 | 20230712 | 090400 | 23706750 | 4800 | 4785 | 4800 | 4785 | 752 |
| 629 | 20230712 | 090300 | 20103675 | 4785 | 4785 | 4785 | 4770 | 380 |
| 630 | 20230712 | 090200 | 18286875 | 4785 | 4785 | 4785 | 4785 | 200 |
| 631 | 20230712 | 090100 | 17329875 | 4785 | 4800 | 4800 | 4780 | 2113 |
| 632 | 20230712 | 090000 | 7211260 | 4800 | 4800 | 4800 | 4795 | 1294 |