30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 3 | 20230712 | 190400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20230712 | 190300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20230712 | 190200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20230712 | 190100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20230712 | 190000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20230712 | 185900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20230712 | 185800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20230712 | 185700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20230712 | 185600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20230712 | 185500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20230712 | 185400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20230712 | 185300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20230712 | 185200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20230712 | 185100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20230712 | 185000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20230712 | 184900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20230712 | 184800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20230712 | 184700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20230712 | 184600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20230712 | 184500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20230712 | 184400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20230712 | 184300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20230712 | 184200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20230712 | 184100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20230712 | 184000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20230712 | 183900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20230712 | 183800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20230712 | 183700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20230712 | 183600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20230712 | 183500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 33 | 20230712 | 183400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20230712 | 183300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20230712 | 183200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20230712 | 183100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20230712 | 183000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20230712 | 182900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20230712 | 182800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20230712 | 182700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20230712 | 182600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20230712 | 182500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20230712 | 182400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20230712 | 182300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20230712 | 182200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20230712 | 182100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20230712 | 182000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20230712 | 181900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20230712 | 181800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20230712 | 181700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20230712 | 181600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20230712 | 181500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20230712 | 181400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20230712 | 181300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20230712 | 181200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20230712 | 181100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20230712 | 181000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20230712 | 180900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20230712 | 180800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20230712 | 180700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20230712 | 180600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20230712 | 180500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 63 | 20230712 | 180400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20230712 | 180300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20230712 | 180200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20230712 | 180100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20230712 | 180000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20230712 | 175900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20230712 | 175800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20230712 | 175700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20230712 | 175600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20230712 | 175500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20230712 | 175400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20230712 | 175300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20230712 | 175200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20230712 | 175100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20230712 | 175000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20230712 | 174900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20230712 | 174800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20230712 | 174700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20230712 | 174600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20230712 | 174500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20230712 | 174400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20230712 | 174300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20230712 | 174200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20230712 | 174100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20230712 | 174000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20230712 | 173900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20230712 | 173800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20230712 | 173700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20230712 | 173600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20230712 | 173500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 93 | 20230712 | 173400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20230712 | 173300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20230712 | 173200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20230712 | 173100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20230712 | 173000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20230712 | 172900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20230712 | 172800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20230712 | 172700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20230712 | 172600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20230712 | 172500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20230712 | 172400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20230712 | 172300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20230712 | 172200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20230712 | 172100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20230712 | 172000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20230712 | 171900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20230712 | 171800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20230712 | 171700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20230712 | 171600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20230712 | 171500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20230712 | 171400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20230712 | 171300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20230712 | 171200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20230712 | 171100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20230712 | 171000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20230712 | 170900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20230712 | 170800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20230712 | 170700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20230712 | 170600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20230712 | 170500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 123 | 20230712 | 170400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20230712 | 170300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20230712 | 170200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20230712 | 170100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20230712 | 170000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20230712 | 165900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20230712 | 165800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20230712 | 165700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20230712 | 165600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20230712 | 165500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20230712 | 165400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20230712 | 165300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20230712 | 165200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20230712 | 165100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20230712 | 165000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20230712 | 164900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20230712 | 164800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20230712 | 164700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20230712 | 164600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20230712 | 164500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20230712 | 164400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20230712 | 164300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20230712 | 164200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20230712 | 164100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20230712 | 164000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20230712 | 163900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20230712 | 163800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20230712 | 163700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20230712 | 163600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20230712 | 163500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 153 | 20230712 | 163400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20230712 | 163300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20230712 | 163200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20230712 | 163100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20230712 | 163000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20230712 | 162900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20230712 | 162800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20230712 | 162700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20230712 | 162600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20230712 | 162500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20230712 | 162400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20230712 | 162300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20230712 | 162200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20230712 | 162100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20230712 | 162000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20230712 | 161900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20230712 | 161800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20230712 | 161700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20230712 | 161600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20230712 | 161500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20230712 | 161400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20230712 | 161300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20230712 | 161200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20230712 | 161100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20230712 | 161000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20230712 | 160900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20230712 | 160800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20230712 | 160700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20230712 | 160600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20230712 | 160500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 183 | 20230712 | 160400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20230712 | 160300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20230712 | 160200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20230712 | 160100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20230712 | 160000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20230712 | 155900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20230712 | 155800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20230712 | 155700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20230712 | 155600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20230712 | 155500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20230712 | 155400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20230712 | 155300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20230712 | 155200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20230712 | 155100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20230712 | 155000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20230712 | 154900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20230712 | 154800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20230712 | 154700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20230712 | 154600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20230712 | 154500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20230712 | 154400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20230712 | 154300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20230712 | 154200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20230712 | 154100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20230712 | 154000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20230712 | 153900 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20230712 | 153800 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20230712 | 153700 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20230712 | 153600 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20230712 | 153500 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 213 | 20230712 | 153400 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20230712 | 153300 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20230712 | 153200 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20230712 | 153100 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20230712 | 153000 | 3371333895 | 4480 | 4480 | 4480 | 4480 | 14481 |
| 218 | 20230712 | 152900 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 219 | 20230712 | 152800 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20230712 | 152700 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20230712 | 152600 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20230712 | 152500 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20230712 | 152400 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20230712 | 152300 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20230712 | 152200 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20230712 | 152100 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20230712 | 152000 | 3306459015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20230712 | 151900 | 3306459015 | 4480 | 4475 | 4480 | 4475 | 310 |
| 229 | 20230712 | 151800 | 3305071215 | 4480 | 4480 | 4480 | 4480 | 417 |
| 230 | 20230712 | 151700 | 3303203055 | 4480 | 4470 | 4480 | 4470 | 618 |
| 231 | 20230712 | 151600 | 3300440445 | 4470 | 4475 | 4475 | 4465 | 656 |
| 232 | 20230712 | 151500 | 3297509065 | 4475 | 4465 | 4475 | 4460 | 523 |
| 233 | 20230712 | 151400 | 3295172840 | 4465 | 4480 | 4480 | 4465 | 2100 |
| 234 | 20230712 | 151300 | 3285789530 | 4475 | 4475 | 4475 | 4470 | 200 |
| 235 | 20230712 | 151200 | 3284894815 | 4475 | 4465 | 4475 | 4465 | 1274 |
| 236 | 20230712 | 151100 | 3279205295 | 4465 | 4465 | 4465 | 4460 | 540 |
| 237 | 20230712 | 151000 | 3276794420 | 4465 | 4460 | 4465 | 4460 | 2699 |
| 238 | 20230712 | 150900 | 3264747260 | 4455 | 4465 | 4465 | 4455 | 5319 |
| 239 | 20230712 | 150800 | 3241024330 | 4465 | 4465 | 4465 | 4460 | 1701 |
| 240 | 20230712 | 150700 | 3233436675 | 4465 | 4465 | 4465 | 4460 | 2564 |
| 241 | 20230712 | 150600 | 3221997655 | 4465 | 4475 | 4475 | 4465 | 4462 |
| 242 | 20230712 | 150500 | 3202067215 | 4475 | 4480 | 4480 | 4470 | 3506 |
| 243 | 20230712 | 150400 | 3186383630 | 4480 | 4485 | 4485 | 4480 | 3803 |
| 244 | 20230712 | 150300 | 3169345320 | 4485 | 4485 | 4485 | 4480 | 1307 |
| 245 | 20230712 | 150200 | 3163484370 | 4485 | 4480 | 4485 | 4480 | 13910 |
| 246 | 20230712 | 150100 | 3101164655 | 4485 | 4490 | 4490 | 4480 | 2009 |
| 247 | 20230712 | 150000 | 3092161775 | 4490 | 4490 | 4490 | 4485 | 3256 |
| 248 | 20230712 | 145900 | 3077558585 | 4490 | 4495 | 4495 | 4485 | 790 |
| 249 | 20230712 | 145800 | 3074013975 | 4490 | 4495 | 4495 | 4490 | 785 |
| 250 | 20230712 | 145700 | 3070489045 | 4490 | 4495 | 4495 | 4490 | 1456 |
| 251 | 20230712 | 145600 | 3063951360 | 4495 | 4490 | 4495 | 4490 | 362 |
| 252 | 20230712 | 145500 | 3062324175 | 4495 | 4495 | 4495 | 4495 | 202 |
| 253 | 20230712 | 145400 | 3061416185 | 4495 | 4495 | 4495 | 4495 | 136 |
| 254 | 20230712 | 145300 | 3060804865 | 4495 | 4485 | 4495 | 4485 | 3585 |
| 255 | 20230712 | 145200 | 3044714385 | 4490 | 4495 | 4495 | 4485 | 317 |
| 256 | 20230712 | 145100 | 3043292300 | 4495 | 4485 | 4500 | 4485 | 839 |
| 257 | 20230712 | 145000 | 3039526835 | 4490 | 4490 | 4490 | 4485 | 321 |
| 258 | 20230712 | 144900 | 3038086670 | 4490 | 4490 | 4490 | 4480 | 3884 |
| 259 | 20230712 | 144800 | 3020674080 | 4490 | 4490 | 4490 | 4485 | 978 |
| 260 | 20230712 | 144700 | 3016287665 | 4490 | 4495 | 4495 | 4485 | 5238 |
| 261 | 20230712 | 144600 | 2992786710 | 4490 | 4495 | 4500 | 4490 | 4240 |
| 262 | 20230712 | 144500 | 2973739405 | 4500 | 4500 | 4500 | 4500 | 463 |
| 263 | 20230712 | 144400 | 2971655905 | 4500 | 4505 | 4505 | 4500 | 170 |
| 264 | 20230712 | 144300 | 2970890875 | 4505 | 4500 | 4505 | 4495 | 326 |
| 265 | 20230712 | 144200 | 2969424485 | 4505 | 4500 | 4505 | 4495 | 67 |
| 266 | 20230712 | 144100 | 2969123290 | 4505 | 4500 | 4505 | 4490 | 1279 |
| 267 | 20230712 | 144000 | 2963378035 | 4500 | 4495 | 4505 | 4490 | 3830 |
| 268 | 20230712 | 143900 | 2946170665 | 4500 | 4500 | 4500 | 4500 | 203 |
| 269 | 20230712 | 143800 | 2945257165 | 4500 | 4495 | 4500 | 4495 | 584 |
| 270 | 20230712 | 143700 | 2942632060 | 4495 | 4505 | 4505 | 4495 | 2605 |
| 271 | 20230712 | 143600 | 2930906945 | 4505 | 4505 | 4505 | 4500 | 763 |
| 272 | 20230712 | 143500 | 2927470410 | 4505 | 4505 | 4505 | 4500 | 755 |
| 273 | 20230712 | 143400 | 2924071635 | 4505 | 4505 | 4505 | 4505 | 11 |
| 274 | 20230712 | 143300 | 2924022080 | 4505 | 4505 | 4505 | 4500 | 134 |
| 275 | 20230712 | 143200 | 2923419060 | 4505 | 4505 | 4505 | 4505 | 56 |
| 276 | 20230712 | 143100 | 2923166780 | 4505 | 4505 | 4510 | 4505 | 309 |
| 277 | 20230712 | 143000 | 2921774720 | 4500 | 4495 | 4505 | 4495 | 582 |
| 278 | 20230712 | 142900 | 2919158155 | 4495 | 4500 | 4500 | 4495 | 300 |
| 279 | 20230712 | 142800 | 2917809050 | 4505 | 4505 | 4505 | 4505 | 0 |
| 280 | 20230712 | 142700 | 2917809050 | 4505 | 4500 | 4505 | 4500 | 14 |
| 281 | 20230712 | 142600 | 2917746040 | 4500 | 4500 | 4500 | 4500 | 188 |
| 282 | 20230712 | 142500 | 2916900040 | 4505 | 4495 | 4505 | 4490 | 388 |
| 283 | 20230712 | 142400 | 2915157850 | 4500 | 4505 | 4505 | 4495 | 63 |
| 284 | 20230712 | 142300 | 2914874580 | 4510 | 4505 | 4510 | 4505 | 24 |
| 285 | 20230712 | 142200 | 2914766360 | 4490 | 4490 | 4500 | 4490 | 3331 |
| 286 | 20230712 | 142100 | 2899780160 | 4495 | 4500 | 4500 | 4495 | 180 |
| 287 | 20230712 | 142000 | 2898970960 | 4500 | 4495 | 4500 | 4495 | 720 |
| 288 | 20230712 | 141900 | 2895733485 | 4495 | 4495 | 4495 | 4495 | 1093 |
| 289 | 20230712 | 141800 | 2890820450 | 4495 | 4495 | 4495 | 4495 | 100 |
| 290 | 20230712 | 141700 | 2890370950 | 4500 | 4500 | 4500 | 4490 | 411 |
| 291 | 20230712 | 141600 | 2888524655 | 4495 | 4495 | 4495 | 4495 | 225 |
| 292 | 20230712 | 141500 | 2887513280 | 4495 | 4495 | 4495 | 4495 | 59 |
| 293 | 20230712 | 141400 | 2887248075 | 4495 | 4495 | 4495 | 4495 | 263 |
| 294 | 20230712 | 141300 | 2886065890 | 4495 | 4495 | 4495 | 4490 | 219 |
| 295 | 20230712 | 141200 | 2885082485 | 4490 | 4490 | 4495 | 4490 | 161 |
| 296 | 20230712 | 141100 | 2884359590 | 4495 | 4490 | 4495 | 4490 | 1360 |
| 297 | 20230712 | 141000 | 2878252640 | 4490 | 4495 | 4495 | 4490 | 436 |
| 298 | 20230712 | 140900 | 2876294985 | 4495 | 4495 | 4495 | 4495 | 2 |
| 299 | 20230712 | 140800 | 2876285995 | 4480 | 4485 | 4485 | 4480 | 4860 |
| 300 | 20230712 | 140700 | 2854496755 | 4485 | 4495 | 4495 | 4485 | 1256 |
| 301 | 20230712 | 140600 | 2848863220 | 4485 | 4490 | 4495 | 4485 | 9617 |
| 302 | 20230712 | 140500 | 2805684885 | 4500 | 4500 | 4500 | 4490 | 1986 |
| 303 | 20230712 | 140400 | 2796762200 | 4500 | 4495 | 4500 | 4495 | 228 |
| 304 | 20230712 | 140300 | 2795737265 | 4495 | 4495 | 4495 | 4495 | 287 |
| 305 | 20230712 | 140200 | 2794447200 | 4495 | 4500 | 4500 | 4495 | 901 |
| 306 | 20230712 | 140100 | 2790395670 | 4500 | 4505 | 4505 | 4495 | 1190 |
| 307 | 20230712 | 140000 | 2785046585 | 4510 | 4510 | 4510 | 4505 | 9 |
| 308 | 20230712 | 135900 | 2785006030 | 4495 | 4505 | 4505 | 4495 | 5231 |
| 309 | 20230712 | 135800 | 2761473195 | 4510 | 4505 | 4510 | 4505 | 1197 |
| 310 | 20230712 | 135700 | 2756080700 | 4515 | 4510 | 4515 | 4510 | 101 |
| 311 | 20230712 | 135600 | 2755624735 | 4510 | 4500 | 4515 | 4500 | 10841 |
| 312 | 20230712 | 135500 | 2706840020 | 4495 | 4495 | 4500 | 4495 | 138 |
| 313 | 20230712 | 135400 | 2706219685 | 4490 | 4500 | 4500 | 4490 | 4538 |
| 314 | 20230712 | 135300 | 2685832125 | 4495 | 4495 | 4500 | 4490 | 1620 |
| 315 | 20230712 | 135200 | 2678545565 | 4495 | 4485 | 4495 | 4485 | 465 |
| 316 | 20230712 | 135100 | 2676457030 | 4490 | 4490 | 4500 | 4490 | 2961 |
| 317 | 20230712 | 135000 | 2663160865 | 4500 | 4515 | 4515 | 4490 | 31628 |
| 318 | 20230712 | 134900 | 2520804025 | 4515 | 4515 | 4515 | 4515 | 265 |
| 319 | 20230712 | 134800 | 2519607550 | 4515 | 4515 | 4515 | 4515 | 1062 |
| 320 | 20230712 | 134700 | 2514812620 | 4515 | 4515 | 4515 | 4510 | 1301 |
| 321 | 20230712 | 134600 | 2508943605 | 4515 | 4510 | 4515 | 4510 | 178 |
| 322 | 20230712 | 134500 | 2508140820 | 4510 | 4510 | 4510 | 4510 | 3302 |
| 323 | 20230712 | 134400 | 2493248800 | 4510 | 4505 | 4510 | 4505 | 1075 |
| 324 | 20230712 | 134300 | 2488403050 | 4510 | 4510 | 4510 | 4510 | 47 |
| 325 | 20230712 | 134200 | 2488191080 | 4505 | 4505 | 4505 | 4505 | 1647 |
| 326 | 20230712 | 134100 | 2480771345 | 4505 | 4510 | 4510 | 4505 | 1446 |
| 327 | 20230712 | 134000 | 2474256615 | 4510 | 4510 | 4510 | 4510 | 77 |
| 328 | 20230712 | 133900 | 2473909345 | 4510 | 4505 | 4510 | 4500 | 1275 |
| 329 | 20230712 | 133800 | 2468165530 | 4500 | 4505 | 4510 | 4500 | 6564 |
| 330 | 20230712 | 133700 | 2438614155 | 4515 | 4515 | 4515 | 4515 | 70 |
| 331 | 20230712 | 133600 | 2438298105 | 4500 | 4515 | 4515 | 4500 | 30353 |
| 332 | 20230712 | 133500 | 2301553700 | 4515 | 4515 | 4520 | 4510 | 9897 |
| 333 | 20230712 | 133400 | 2256880685 | 4520 | 4525 | 4525 | 4520 | 1388 |
| 334 | 20230712 | 133300 | 2250606845 | 4520 | 4525 | 4525 | 4520 | 961 |
| 335 | 20230712 | 133200 | 2246263070 | 4525 | 4525 | 4525 | 4525 | 111 |
| 336 | 20230712 | 133100 | 2245760795 | 4525 | 4525 | 4525 | 4520 | 1166 |
| 337 | 20230712 | 133000 | 2240489645 | 4525 | 4525 | 4525 | 4525 | 333 |
| 338 | 20230712 | 132900 | 2238982820 | 4525 | 4525 | 4525 | 4525 | 719 |
| 339 | 20230712 | 132800 | 2235729345 | 4525 | 4520 | 4525 | 4520 | 77 |
| 340 | 20230712 | 132700 | 2235381040 | 4520 | 4520 | 4520 | 4520 | 14 |
| 341 | 20230712 | 132600 | 2235317760 | 4520 | 4520 | 4525 | 4520 | 1073 |
| 342 | 20230712 | 132500 | 2230467795 | 4520 | 4525 | 4525 | 4515 | 1016 |
| 343 | 20230712 | 132400 | 2225875730 | 4525 | 4525 | 4525 | 4525 | 0 |
| 344 | 20230712 | 132300 | 2225875730 | 4525 | 4525 | 4525 | 4520 | 474 |
| 345 | 20230712 | 132200 | 2223732265 | 4520 | 4535 | 4535 | 4520 | 12180 |
| 346 | 20230712 | 132100 | 2168621265 | 4530 | 4530 | 4535 | 4520 | 304 |
| 347 | 20230712 | 132000 | 2167245845 | 4535 | 4520 | 4535 | 4520 | 1257 |
| 348 | 20230712 | 131900 | 2161553450 | 4520 | 4520 | 4520 | 4515 | 47 |
| 349 | 20230712 | 131800 | 2161341085 | 4520 | 4520 | 4520 | 4515 | 562 |
| 350 | 20230712 | 131700 | 2158800850 | 4520 | 4520 | 4520 | 4515 | 404 |
| 351 | 20230712 | 131600 | 2156976775 | 4520 | 4515 | 4520 | 4515 | 2323 |
| 352 | 20230712 | 131500 | 2146487580 | 4515 | 4515 | 4515 | 4515 | 418 |
| 353 | 20230712 | 131400 | 2144600310 | 4510 | 4515 | 4515 | 4510 | 3486 |
| 354 | 20230712 | 131300 | 2128876380 | 4520 | 4520 | 4520 | 4510 | 1519 |
| 355 | 20230712 | 131200 | 2122021805 | 4510 | 4525 | 4525 | 4510 | 20022 |
| 356 | 20230712 | 131100 | 2031580100 | 4525 | 4535 | 4535 | 4525 | 6466 |
| 357 | 20230712 | 131000 | 2002297145 | 4530 | 4540 | 4540 | 4530 | 451 |
| 358 | 20230712 | 130900 | 2000252800 | 4530 | 4535 | 4545 | 4530 | 3751 |
| 359 | 20230712 | 130800 | 1983243115 | 4545 | 4540 | 4550 | 4540 | 1740 |
| 360 | 20230712 | 130700 | 1975343370 | 4550 | 4555 | 4555 | 4545 | 3233 |
| 361 | 20230712 | 130600 | 1960635265 | 4555 | 4570 | 4570 | 4530 | 23717 |
| 362 | 20230712 | 130500 | 1852856305 | 4555 | 4595 | 4595 | 4555 | 4410 |
| 363 | 20230712 | 130400 | 1832747700 | 4560 | 4575 | 4600 | 4555 | 11605 |
| 364 | 20230712 | 130300 | 1779645045 | 4560 | 4555 | 4575 | 4550 | 822 |
| 365 | 20230712 | 130200 | 1775899850 | 4550 | 4575 | 4575 | 4545 | 6093 |
| 366 | 20230712 | 130100 | 1748150250 | 4575 | 4580 | 4585 | 4560 | 10041 |
| 367 | 20230712 | 130000 | 1702272090 | 4580 | 4615 | 4615 | 4565 | 8165 |
| 368 | 20230712 | 125900 | 1664850970 | 4595 | 4550 | 4620 | 4550 | 13554 |
| 369 | 20230712 | 125800 | 1602661710 | 4555 | 4550 | 4555 | 4550 | 702 |
| 370 | 20230712 | 125700 | 1599467605 | 4550 | 4550 | 4550 | 4550 | 96 |
| 371 | 20230712 | 125600 | 1599030805 | 4550 | 4550 | 4550 | 4545 | 832 |
| 372 | 20230712 | 125500 | 1595246865 | 4550 | 4550 | 4550 | 4550 | 110 |
| 373 | 20230712 | 125400 | 1594746365 | 4550 | 4545 | 4550 | 4545 | 2018 |
| 374 | 20230712 | 125300 | 1585571120 | 4550 | 4550 | 4550 | 4545 | 218 |
| 375 | 20230712 | 125200 | 1584579720 | 4550 | 4545 | 4550 | 4545 | 3503 |
| 376 | 20230712 | 125100 | 1568658565 | 4550 | 4555 | 4555 | 4550 | 3083 |
| 377 | 20230712 | 125000 | 1554630860 | 4555 | 4555 | 4555 | 4550 | 502 |
| 378 | 20230712 | 124900 | 1552346750 | 4555 | 4555 | 4555 | 4550 | 2272 |
| 379 | 20230712 | 124800 | 1542009140 | 4550 | 4560 | 4560 | 4550 | 1317 |
| 380 | 20230712 | 124700 | 1536012165 | 4560 | 4560 | 4560 | 4550 | 917 |
| 381 | 20230712 | 124600 | 1531837090 | 4560 | 4565 | 4565 | 4555 | 2173 |
| 382 | 20230712 | 124500 | 1521936255 | 4560 | 4565 | 4565 | 4560 | 926 |
| 383 | 20230712 | 124400 | 1517713470 | 4565 | 4570 | 4570 | 4565 | 1220 |
| 384 | 20230712 | 124300 | 1512143075 | 4570 | 4575 | 4575 | 4570 | 101 |
| 385 | 20230712 | 124200 | 1511681500 | 4575 | 4575 | 4575 | 4570 | 410 |
| 386 | 20230712 | 124100 | 1509806840 | 4575 | 4575 | 4575 | 4575 | 819 |
| 387 | 20230712 | 124000 | 1506059915 | 4570 | 4580 | 4580 | 4570 | 590 |
| 388 | 20230712 | 123900 | 1503360775 | 4580 | 4580 | 4580 | 4580 | 1 |
| 389 | 20230712 | 123800 | 1503356195 | 4580 | 4580 | 4580 | 4580 | 167 |
| 390 | 20230712 | 123700 | 1502591335 | 4580 | 4575 | 4580 | 4575 | 307 |
| 391 | 20230712 | 123600 | 1501186480 | 4580 | 4580 | 4580 | 4580 | 1 |
| 392 | 20230712 | 123500 | 1501181900 | 4575 | 4575 | 4575 | 4575 | 1 |
| 393 | 20230712 | 123400 | 1501177325 | 4575 | 4580 | 4580 | 4575 | 11 |
| 394 | 20230712 | 123300 | 1501126995 | 4580 | 4580 | 4580 | 4580 | 0 |
| 395 | 20230712 | 123200 | 1501126995 | 4580 | 4570 | 4580 | 4565 | 2526 |
| 396 | 20230712 | 123100 | 1489562325 | 4570 | 4575 | 4575 | 4570 | 374 |
| 397 | 20230712 | 123000 | 1487853140 | 4570 | 4570 | 4575 | 4570 | 586 |
| 398 | 20230712 | 122900 | 1485175115 | 4570 | 4570 | 4570 | 4570 | 61 |
| 399 | 20230712 | 122800 | 1484896345 | 4570 | 4565 | 4570 | 4560 | 1603 |
| 400 | 20230712 | 122700 | 1477582835 | 4565 | 4570 | 4570 | 4565 | 108 |
| 401 | 20230712 | 122600 | 1477089800 | 4570 | 4575 | 4575 | 4570 | 869 |
| 402 | 20230712 | 122500 | 1473118465 | 4575 | 4575 | 4575 | 4570 | 454 |
| 403 | 20230712 | 122400 | 1471043145 | 4575 | 4575 | 4575 | 4575 | 118 |
| 404 | 20230712 | 122300 | 1470503295 | 4575 | 4580 | 4580 | 4570 | 293 |
| 405 | 20230712 | 122200 | 1469163370 | 4580 | 4585 | 4585 | 4570 | 518 |
| 406 | 20230712 | 122100 | 1466793070 | 4585 | 4585 | 4585 | 4585 | 65 |
| 407 | 20230712 | 122000 | 1466495045 | 4585 | 4590 | 4590 | 4585 | 7 |
| 408 | 20230712 | 121900 | 1466462925 | 4590 | 4590 | 4590 | 4590 | 113 |
| 409 | 20230712 | 121800 | 1465944255 | 4590 | 4590 | 4590 | 4590 | 3 |
| 410 | 20230712 | 121700 | 1465930485 | 4590 | 4585 | 4590 | 4585 | 7 |
| 411 | 20230712 | 121600 | 1465898365 | 4585 | 4580 | 4585 | 4575 | 705 |
| 412 | 20230712 | 121500 | 1462672150 | 4575 | 4590 | 4590 | 4575 | 40 |
| 413 | 20230712 | 121400 | 1462488845 | 4590 | 4590 | 4590 | 4575 | 772 |
| 414 | 20230712 | 121300 | 1458955425 | 4590 | 4585 | 4595 | 4580 | 807 |
| 415 | 20230712 | 121200 | 1455259175 | 4590 | 4595 | 4595 | 4590 | 239 |
| 416 | 20230712 | 121100 | 1454162040 | 4595 | 4595 | 4595 | 4580 | 1551 |
| 417 | 20230712 | 121000 | 1447045920 | 4595 | 4595 | 4595 | 4595 | 33 |
| 418 | 20230712 | 120900 | 1446894285 | 4595 | 4595 | 4595 | 4585 | 513 |
| 419 | 20230712 | 120800 | 1444542040 | 4595 | 4595 | 4595 | 4585 | 239 |
| 420 | 20230712 | 120700 | 1443445450 | 4595 | 4595 | 4595 | 4595 | 2 |
| 421 | 20230712 | 120600 | 1443436260 | 4590 | 4590 | 4590 | 4590 | 3744 |
| 422 | 20230712 | 120500 | 1426251300 | 4590 | 4590 | 4590 | 4590 | 613 |
| 423 | 20230712 | 120400 | 1423437630 | 4590 | 4585 | 4590 | 4580 | 641 |
| 424 | 20230712 | 120300 | 1420501835 | 4580 | 4590 | 4590 | 4580 | 6015 |
| 425 | 20230712 | 120200 | 1392939340 | 4595 | 4590 | 4595 | 4590 | 47 |
| 426 | 20230712 | 120100 | 1392723390 | 4595 | 4610 | 4610 | 4590 | 8469 |
| 427 | 20230712 | 120000 | 1353801365 | 4610 | 4610 | 4610 | 4605 | 55 |
| 428 | 20230712 | 115900 | 1353548075 | 4605 | 4610 | 4610 | 4605 | 253 |
| 429 | 20230712 | 115800 | 1352382895 | 4610 | 4610 | 4610 | 4610 | 81 |
| 430 | 20230712 | 115700 | 1352009485 | 4610 | 4610 | 4610 | 4610 | 217 |
| 431 | 20230712 | 115600 | 1351009115 | 4610 | 4610 | 4610 | 4610 | 196 |
| 432 | 20230712 | 115500 | 1350105555 | 4610 | 4620 | 4620 | 4610 | 1213 |
| 433 | 20230712 | 115400 | 1344512305 | 4620 | 4620 | 4620 | 4620 | 33 |
| 434 | 20230712 | 115300 | 1344359845 | 4615 | 4620 | 4625 | 4615 | 888 |
| 435 | 20230712 | 115200 | 1340260020 | 4625 | 4625 | 4625 | 4620 | 503 |
| 436 | 20230712 | 115100 | 1337935175 | 4625 | 4615 | 4625 | 4615 | 1579 |
| 437 | 20230712 | 115000 | 1330637745 | 4620 | 4615 | 4620 | 4610 | 1123 |
| 438 | 20230712 | 114900 | 1325454610 | 4610 | 4610 | 4610 | 4605 | 1047 |
| 439 | 20230712 | 114800 | 1320627995 | 4610 | 4605 | 4610 | 4605 | 16 |
| 440 | 20230712 | 114700 | 1320554310 | 4605 | 4610 | 4610 | 4600 | 290 |
| 441 | 20230712 | 114600 | 1319218255 | 4610 | 4610 | 4610 | 4605 | 144 |
| 442 | 20230712 | 114500 | 1318554915 | 4610 | 4610 | 4610 | 4610 | 135 |
| 443 | 20230712 | 114400 | 1317932565 | 4610 | 4605 | 4610 | 4605 | 209 |
| 444 | 20230712 | 114300 | 1316970080 | 4605 | 4605 | 4605 | 4600 | 41 |
| 445 | 20230712 | 114200 | 1316781345 | 4605 | 4600 | 4605 | 4600 | 769 |
| 446 | 20230712 | 114100 | 1313240350 | 4600 | 4605 | 4605 | 4600 | 301 |
| 447 | 20230712 | 114000 | 1311854775 | 4610 | 4610 | 4610 | 4605 | 572 |
| 448 | 20230712 | 113900 | 1309218065 | 4610 | 4610 | 4610 | 4610 | 141 |
| 449 | 20230712 | 113800 | 1308568055 | 4605 | 4605 | 4605 | 4605 | 567 |
| 450 | 20230712 | 113700 | 1305957020 | 4605 | 4600 | 4605 | 4595 | 748 |
| 451 | 20230712 | 113600 | 1302517810 | 4600 | 4595 | 4600 | 4595 | 519 |
| 452 | 20230712 | 113500 | 1300132995 | 4595 | 4595 | 4595 | 4590 | 1175 |
| 453 | 20230712 | 113400 | 1294738870 | 4595 | 4600 | 4600 | 4595 | 3782 |
| 454 | 20230712 | 113300 | 1277353090 | 4595 | 4590 | 4595 | 4590 | 146 |
| 455 | 20230712 | 113200 | 1276682235 | 4595 | 4595 | 4595 | 4590 | 108 |
| 456 | 20230712 | 113100 | 1276186490 | 4595 | 4595 | 4595 | 4595 | 7 |
| 457 | 20230712 | 113000 | 1276154325 | 4595 | 4595 | 4595 | 4590 | 109 |
| 458 | 20230712 | 112900 | 1275653680 | 4595 | 4595 | 4595 | 4595 | 64 |
| 459 | 20230712 | 112800 | 1275359600 | 4595 | 4595 | 4595 | 4590 | 415 |
| 460 | 20230712 | 112700 | 1273452725 | 4595 | 4600 | 4600 | 4590 | 109 |
| 461 | 20230712 | 112600 | 1272952055 | 4600 | 4595 | 4600 | 4595 | 244 |
| 462 | 20230712 | 112500 | 1271830870 | 4595 | 4595 | 4595 | 4595 | 147 |
| 463 | 20230712 | 112400 | 1271155405 | 4595 | 4595 | 4595 | 4590 | 2289 |
| 464 | 20230712 | 112300 | 1260647365 | 4590 | 4600 | 4600 | 4590 | 3000 |
| 465 | 20230712 | 112200 | 1246862615 | 4605 | 4605 | 4605 | 4605 | 200 |
| 466 | 20230712 | 112100 | 1245941615 | 4605 | 4605 | 4605 | 4595 | 258 |
| 467 | 20230712 | 112000 | 1244755745 | 4605 | 4610 | 4610 | 4605 | 33 |
| 468 | 20230712 | 111900 | 1244603620 | 4610 | 4610 | 4610 | 4595 | 433 |
| 469 | 20230712 | 111800 | 1242613830 | 4595 | 4600 | 4610 | 4595 | 261 |
| 470 | 20230712 | 111700 | 1241414135 | 4605 | 4610 | 4610 | 4600 | 956 |
| 471 | 20230712 | 111600 | 1237013220 | 4610 | 4615 | 4615 | 4610 | 179 |
| 472 | 20230712 | 111500 | 1236187910 | 4615 | 4615 | 4615 | 4615 | 3 |
| 473 | 20230712 | 111400 | 1236174065 | 4620 | 4615 | 4620 | 4615 | 3005 |
| 474 | 20230712 | 111300 | 1222295960 | 4615 | 4610 | 4620 | 4610 | 1750 |
| 475 | 20230712 | 111200 | 1214228415 | 4600 | 4610 | 4610 | 4600 | 5803 |
| 476 | 20230712 | 111100 | 1187512055 | 4620 | 4605 | 4620 | 4600 | 2316 |
| 477 | 20230712 | 111000 | 1176835990 | 4595 | 4605 | 4605 | 4595 | 31 |
| 478 | 20230712 | 110900 | 1176693530 | 4595 | 4605 | 4605 | 4595 | 2759 |
| 479 | 20230712 | 110800 | 1164015790 | 4595 | 4600 | 4605 | 4595 | 2467 |
| 480 | 20230712 | 110700 | 1152669625 | 4605 | 4610 | 4610 | 4605 | 2568 |
| 481 | 20230712 | 110600 | 1140843975 | 4610 | 4610 | 4610 | 4605 | 390 |
| 482 | 20230712 | 110500 | 1139047825 | 4610 | 4605 | 4610 | 4605 | 289 |
| 483 | 20230712 | 110400 | 1137716970 | 4610 | 4620 | 4620 | 4610 | 2031 |
| 484 | 20230712 | 110300 | 1128348345 | 4615 | 4620 | 4625 | 4615 | 3831 |
| 485 | 20230712 | 110200 | 1110655130 | 4620 | 4625 | 4630 | 4620 | 2469 |
| 486 | 20230712 | 110100 | 1099238305 | 4630 | 4630 | 4630 | 4625 | 450 |
| 487 | 20230712 | 110000 | 1097154860 | 4625 | 4630 | 4635 | 4625 | 3579 |
| 488 | 20230712 | 105900 | 1080584130 | 4630 | 4630 | 4630 | 4630 | 113 |
| 489 | 20230712 | 105800 | 1080060940 | 4625 | 4625 | 4625 | 4625 | 1573 |
| 490 | 20230712 | 105700 | 1072785815 | 4625 | 4625 | 4625 | 4625 | 3631 |
| 491 | 20230712 | 105600 | 1055992440 | 4625 | 4625 | 4625 | 4625 | 3399 |
| 492 | 20230712 | 105500 | 1040272065 | 4620 | 4625 | 4630 | 4620 | 1420 |
| 493 | 20230712 | 105400 | 1033704585 | 4625 | 4620 | 4625 | 4620 | 1675 |
| 494 | 20230712 | 105300 | 1025959035 | 4625 | 4620 | 4625 | 4620 | 743 |
| 495 | 20230712 | 105200 | 1022526370 | 4620 | 4610 | 4620 | 4610 | 863 |
| 496 | 20230712 | 105100 | 1018546820 | 4620 | 4610 | 4620 | 4605 | 4488 |
| 497 | 20230712 | 105000 | 997847655 | 4615 | 4610 | 4615 | 4605 | 908 |
| 498 | 20230712 | 104900 | 993661765 | 4605 | 4610 | 4610 | 4605 | 767 |
| 499 | 20230712 | 104800 | 990129515 | 4610 | 4605 | 4615 | 4605 | 2315 |
| 500 | 20230712 | 104700 | 979457365 | 4610 | 4610 | 4610 | 4600 | 266 |
| 501 | 20230712 | 104600 | 978231115 | 4600 | 4600 | 4600 | 4600 | 369 |
| 502 | 20230712 | 104500 | 976533715 | 4600 | 4600 | 4600 | 4600 | 222 |
| 503 | 20230712 | 104400 | 975512515 | 4600 | 4610 | 4610 | 4600 | 674 |
| 504 | 20230712 | 104300 | 972410020 | 4605 | 4600 | 4610 | 4600 | 4548 |
| 505 | 20230712 | 104200 | 951473775 | 4600 | 4595 | 4600 | 4595 | 4050 |
| 506 | 20230712 | 104100 | 932863660 | 4590 | 4595 | 4595 | 4590 | 760 |
| 507 | 20230712 | 104000 | 929374610 | 4595 | 4595 | 4595 | 4595 | 55 |
| 508 | 20230712 | 103900 | 929121885 | 4595 | 4595 | 4595 | 4590 | 151 |
| 509 | 20230712 | 103800 | 928428045 | 4595 | 4590 | 4595 | 4590 | 347 |
| 510 | 20230712 | 103700 | 926834810 | 4590 | 4580 | 4590 | 4580 | 403 |
| 511 | 20230712 | 103600 | 924989060 | 4580 | 4590 | 4595 | 4580 | 1506 |
| 512 | 20230712 | 103500 | 918087705 | 4590 | 4590 | 4590 | 4590 | 1102 |
| 513 | 20230712 | 103400 | 913029525 | 4590 | 4590 | 4590 | 4590 | 1517 |
| 514 | 20230712 | 103300 | 906066495 | 4590 | 4605 | 4605 | 4590 | 1633 |
| 515 | 20230712 | 103200 | 898558945 | 4605 | 4595 | 4605 | 4590 | 6204 |
| 516 | 20230712 | 103100 | 870002640 | 4595 | 4570 | 4595 | 4570 | 21172 |
| 517 | 20230712 | 103000 | 773010325 | 4550 | 4570 | 4570 | 4545 | 1970 |
| 518 | 20230712 | 102900 | 764028570 | 4555 | 4555 | 4555 | 4545 | 1021 |
| 519 | 20230712 | 102800 | 759382860 | 4550 | 4555 | 4555 | 4550 | 1400 |
| 520 | 20230712 | 102700 | 753011735 | 4555 | 4550 | 4555 | 4550 | 5817 |
| 521 | 20230712 | 102600 | 726543705 | 4550 | 4570 | 4570 | 4550 | 1331 |
| 522 | 20230712 | 102500 | 720476615 | 4570 | 4570 | 4570 | 4570 | 480 |
| 523 | 20230712 | 102400 | 718283015 | 4575 | 4575 | 4580 | 4570 | 676 |
| 524 | 20230712 | 102300 | 715190385 | 4570 | 4575 | 4585 | 4570 | 9631 |
| 525 | 20230712 | 102200 | 671089520 | 4570 | 4570 | 4570 | 4570 | 2313 |
| 526 | 20230712 | 102100 | 660519110 | 4570 | 4560 | 4570 | 4560 | 1381 |
| 527 | 20230712 | 102000 | 654218550 | 4550 | 4555 | 4555 | 4550 | 1242 |
| 528 | 20230712 | 101900 | 648566465 | 4550 | 4555 | 4555 | 4550 | 6 |
| 529 | 20230712 | 101800 | 648539160 | 4545 | 4555 | 4555 | 4545 | 536 |
| 530 | 20230712 | 101700 | 646097875 | 4550 | 4550 | 4555 | 4550 | 2131 |
| 531 | 20230712 | 101600 | 636398845 | 4550 | 4560 | 4560 | 4550 | 580 |
| 532 | 20230712 | 101500 | 633756780 | 4555 | 4555 | 4560 | 4550 | 2464 |
| 533 | 20230712 | 101400 | 622541390 | 4560 | 4570 | 4570 | 4560 | 7180 |
| 534 | 20230712 | 101300 | 589799855 | 4570 | 4565 | 4570 | 4565 | 520 |
| 535 | 20230712 | 101200 | 587426050 | 4565 | 4565 | 4565 | 4560 | 3317 |
| 536 | 20230712 | 101100 | 572300450 | 4560 | 4565 | 4565 | 4560 | 4205 |
| 537 | 20230712 | 101000 | 553125430 | 4570 | 4570 | 4570 | 4570 | 7 |
| 538 | 20230712 | 100900 | 553093440 | 4570 | 4565 | 4570 | 4560 | 790 |
| 539 | 20230712 | 100800 | 549488135 | 4560 | 4560 | 4560 | 4560 | 714 |
| 540 | 20230712 | 100700 | 546232295 | 4575 | 4575 | 4575 | 4560 | 751 |
| 541 | 20230712 | 100600 | 542799470 | 4575 | 4560 | 4575 | 4560 | 2234 |
| 542 | 20230712 | 100500 | 532586420 | 4575 | 4575 | 4575 | 4560 | 2015 |
| 543 | 20230712 | 100400 | 523397795 | 4560 | 4560 | 4565 | 4560 | 1117 |
| 544 | 20230712 | 100300 | 518302340 | 4560 | 4570 | 4570 | 4560 | 319 |
| 545 | 20230712 | 100200 | 516845850 | 4565 | 4570 | 4570 | 4565 | 139 |
| 546 | 20230712 | 100100 | 516211065 | 4565 | 4565 | 4565 | 4565 | 312 |
| 547 | 20230712 | 100000 | 514786785 | 4565 | 4565 | 4570 | 4565 | 515 |
| 548 | 20230712 | 095900 | 512435485 | 4565 | 4565 | 4565 | 4565 | 528 |
| 549 | 20230712 | 095800 | 510025165 | 4565 | 4570 | 4570 | 4565 | 147 |
| 550 | 20230712 | 095700 | 509353605 | 4570 | 4570 | 4570 | 4570 | 134 |
| 551 | 20230712 | 095600 | 508741225 | 4570 | 4580 | 4580 | 4570 | 401 |
| 552 | 20230712 | 095500 | 506905645 | 4580 | 4580 | 4580 | 4580 | 229 |
| 553 | 20230712 | 095400 | 505856825 | 4570 | 4580 | 4580 | 4570 | 706 |
| 554 | 20230712 | 095300 | 502623355 | 4580 | 4585 | 4585 | 4570 | 104 |
| 555 | 20230712 | 095200 | 502148050 | 4565 | 4590 | 4590 | 4565 | 208 |
| 556 | 20230712 | 095100 | 501197705 | 4585 | 4570 | 4585 | 4555 | 5056 |
| 557 | 20230712 | 095000 | 478048210 | 4565 | 4565 | 4565 | 4565 | 645 |
| 558 | 20230712 | 094900 | 475103785 | 4565 | 4565 | 4565 | 4565 | 1 |
| 559 | 20230712 | 094800 | 475099220 | 4575 | 4555 | 4575 | 4555 | 835 |
| 560 | 20230712 | 094700 | 471295730 | 4555 | 4560 | 4560 | 4550 | 3205 |
| 561 | 20230712 | 094600 | 456706015 | 4565 | 4570 | 4580 | 4565 | 6017 |
| 562 | 20230712 | 094500 | 429220395 | 4580 | 4580 | 4585 | 4580 | 1084 |
| 563 | 20230712 | 094400 | 424252715 | 4580 | 4560 | 4580 | 4560 | 102 |
| 564 | 20230712 | 094300 | 423785575 | 4580 | 4580 | 4580 | 4560 | 277 |
| 565 | 20230712 | 094200 | 422518035 | 4580 | 4580 | 4580 | 4580 | 6 |
| 566 | 20230712 | 094100 | 422490555 | 4575 | 4565 | 4580 | 4560 | 7256 |
| 567 | 20230712 | 094000 | 389281405 | 4565 | 4565 | 4565 | 4550 | 614 |
| 568 | 20230712 | 093900 | 386485995 | 4550 | 4570 | 4570 | 4550 | 744 |
| 569 | 20230712 | 093800 | 383094215 | 4570 | 4570 | 4570 | 4560 | 3063 |
| 570 | 20230712 | 093700 | 369126080 | 4570 | 4570 | 4570 | 4570 | 5 |
| 571 | 20230712 | 093600 | 369103230 | 4560 | 4565 | 4570 | 4560 | 228 |
| 572 | 20230712 | 093500 | 368063515 | 4570 | 4570 | 4570 | 4570 | 1 |
| 573 | 20230712 | 093400 | 368058945 | 4560 | 4565 | 4565 | 4560 | 1388 |
| 574 | 20230712 | 093300 | 361729275 | 4560 | 4570 | 4570 | 4560 | 583 |
| 575 | 20230712 | 093200 | 359066720 | 4575 | 4555 | 4575 | 4555 | 4194 |
| 576 | 20230712 | 093100 | 339920030 | 4560 | 4565 | 4565 | 4560 | 372 |
| 577 | 20230712 | 093000 | 338223690 | 4560 | 4565 | 4565 | 4560 | 947 |
| 578 | 20230712 | 092900 | 333904065 | 4575 | 4575 | 4575 | 4575 | 50 |
| 579 | 20230712 | 092800 | 333675315 | 4575 | 4575 | 4580 | 4555 | 3461 |
| 580 | 20230712 | 092700 | 317834660 | 4575 | 4570 | 4575 | 4570 | 814 |
| 581 | 20230712 | 092600 | 314114360 | 4570 | 4565 | 4570 | 4550 | 2737 |
| 582 | 20230712 | 092500 | 301617005 | 4570 | 4540 | 4570 | 4540 | 3488 |
| 583 | 20230712 | 092400 | 285731925 | 4560 | 4550 | 4560 | 4540 | 1277 |
| 584 | 20230712 | 092300 | 279932975 | 4560 | 4550 | 4560 | 4540 | 8673 |
| 585 | 20230712 | 092200 | 240496675 | 4540 | 4550 | 4550 | 4540 | 1122 |
| 586 | 20230712 | 092100 | 235401525 | 4550 | 4540 | 4550 | 4540 | 1032 |
| 587 | 20230712 | 092000 | 230716205 | 4540 | 4545 | 4550 | 4540 | 608 |
| 588 | 20230712 | 091900 | 227953715 | 4540 | 4555 | 4555 | 4540 | 667 |
| 589 | 20230712 | 091800 | 224920245 | 4560 | 4560 | 4560 | 4560 | 782 |
| 590 | 20230712 | 091700 | 221354325 | 4560 | 4545 | 4560 | 4545 | 1481 |
| 591 | 20230712 | 091600 | 214615650 | 4550 | 4560 | 4560 | 4550 | 2418 |
| 592 | 20230712 | 091500 | 203591970 | 4565 | 4565 | 4565 | 4565 | 1105 |
| 593 | 20230712 | 091400 | 198547645 | 4570 | 4550 | 4570 | 4550 | 1891 |
| 594 | 20230712 | 091300 | 189937555 | 4570 | 4545 | 4570 | 4545 | 3855 |
| 595 | 20230712 | 091200 | 172390730 | 4545 | 4535 | 4545 | 4525 | 8323 |
| 596 | 20230712 | 091100 | 134660325 | 4535 | 4535 | 4535 | 4535 | 10 |
| 597 | 20230712 | 091000 | 134614975 | 4540 | 4520 | 4540 | 4520 | 611 |
| 598 | 20230712 | 090900 | 131852235 | 4520 | 4540 | 4540 | 4515 | 2198 |
| 599 | 20230712 | 090800 | 121919720 | 4540 | 4545 | 4545 | 4520 | 3002 |
| 600 | 20230712 | 090700 | 108335265 | 4535 | 4545 | 4545 | 4535 | 875 |
| 601 | 20230712 | 090600 | 104366480 | 4545 | 4550 | 4560 | 4535 | 2153 |
| 602 | 20230712 | 090500 | 94594140 | 4560 | 4550 | 4560 | 4550 | 2431 |
| 603 | 20230712 | 090400 | 83520520 | 4550 | 4540 | 4550 | 4515 | 3930 |
| 604 | 20230712 | 090300 | 65676270 | 4540 | 4530 | 4540 | 4510 | 2606 |
| 605 | 20230712 | 090200 | 53883570 | 4525 | 4545 | 4545 | 4525 | 2959 |
| 606 | 20230712 | 090100 | 40442300 | 4550 | 4555 | 4570 | 4550 | 4450 |
| 607 | 20230712 | 090000 | 20169235 | 4555 | 4580 | 4580 | 4550 | 4405 |