32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 3 | 20230712 | 185900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20230712 | 185800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20230712 | 185700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20230712 | 185600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20230712 | 185500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20230712 | 185400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20230712 | 185300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20230712 | 185200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20230712 | 185100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20230712 | 185000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20230712 | 184900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20230712 | 184800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20230712 | 184700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20230712 | 184600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20230712 | 184500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20230712 | 184400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20230712 | 184300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20230712 | 184200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20230712 | 184100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20230712 | 184000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20230712 | 183900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20230712 | 183800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20230712 | 183700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20230712 | 183600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20230712 | 183500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20230712 | 183400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20230712 | 183300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20230712 | 183200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20230712 | 183100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20230712 | 183000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 33 | 20230712 | 182900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20230712 | 182800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20230712 | 182700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20230712 | 182600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20230712 | 182500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20230712 | 182400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20230712 | 182300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20230712 | 182200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20230712 | 182100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20230712 | 182000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20230712 | 181900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20230712 | 181800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20230712 | 181700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20230712 | 181600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20230712 | 181500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20230712 | 181400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20230712 | 181300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20230712 | 181200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20230712 | 181100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20230712 | 181000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20230712 | 180900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20230712 | 180800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20230712 | 180700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20230712 | 180600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20230712 | 180500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20230712 | 180400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20230712 | 180300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20230712 | 180200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20230712 | 180100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20230712 | 180000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 63 | 20230712 | 175900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20230712 | 175800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20230712 | 175700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20230712 | 175600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20230712 | 175500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20230712 | 175400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20230712 | 175300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20230712 | 175200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20230712 | 175100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20230712 | 175000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20230712 | 174900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20230712 | 174800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20230712 | 174700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20230712 | 174600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20230712 | 174500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20230712 | 174400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20230712 | 174300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20230712 | 174200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20230712 | 174100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20230712 | 174000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20230712 | 173900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20230712 | 173800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20230712 | 173700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20230712 | 173600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20230712 | 173500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20230712 | 173400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20230712 | 173300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20230712 | 173200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20230712 | 173100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20230712 | 173000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 93 | 20230712 | 172900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20230712 | 172800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20230712 | 172700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20230712 | 172600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20230712 | 172500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20230712 | 172400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20230712 | 172300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20230712 | 172200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20230712 | 172100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20230712 | 172000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20230712 | 171900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20230712 | 171800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20230712 | 171700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20230712 | 171600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20230712 | 171500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20230712 | 171400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20230712 | 171300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20230712 | 171200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20230712 | 171100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20230712 | 171000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20230712 | 170900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20230712 | 170800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20230712 | 170700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20230712 | 170600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20230712 | 170500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20230712 | 170400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20230712 | 170300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20230712 | 170200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20230712 | 170100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20230712 | 170000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 123 | 20230712 | 165900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20230712 | 165800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20230712 | 165700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20230712 | 165600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20230712 | 165500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20230712 | 165400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20230712 | 165300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20230712 | 165200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20230712 | 165100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20230712 | 165000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20230712 | 164900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20230712 | 164800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20230712 | 164700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20230712 | 164600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20230712 | 164500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20230712 | 164400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20230712 | 164300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20230712 | 164200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20230712 | 164100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20230712 | 164000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20230712 | 163900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20230712 | 163800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20230712 | 163700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20230712 | 163600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20230712 | 163500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20230712 | 163400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20230712 | 163300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20230712 | 163200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20230712 | 163100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20230712 | 163000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 153 | 20230712 | 162900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20230712 | 162800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20230712 | 162700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20230712 | 162600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20230712 | 162500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20230712 | 162400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20230712 | 162300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20230712 | 162200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20230712 | 162100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20230712 | 162000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20230712 | 161900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20230712 | 161800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20230712 | 161700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20230712 | 161600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20230712 | 161500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20230712 | 161400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20230712 | 161300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20230712 | 161200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20230712 | 161100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20230712 | 161000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20230712 | 160900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20230712 | 160800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20230712 | 160700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20230712 | 160600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20230712 | 160500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20230712 | 160400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20230712 | 160300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20230712 | 160200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20230712 | 160100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20230712 | 160000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 6035 |
| 183 | 20230712 | 155900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20230712 | 155800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20230712 | 155700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20230712 | 155600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20230712 | 155500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20230712 | 155400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20230712 | 155300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20230712 | 155200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20230712 | 155100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20230712 | 155000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20230712 | 154900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20230712 | 154800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20230712 | 154700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20230712 | 154600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20230712 | 154500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20230712 | 154400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20230712 | 154300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20230712 | 154200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20230712 | 154100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20230712 | 154000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20230712 | 153900 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20230712 | 153800 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20230712 | 153700 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20230712 | 153600 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20230712 | 153500 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20230712 | 153400 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20230712 | 153300 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20230712 | 153200 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20230712 | 153100 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20230712 | 153000 | 2106129140 | 15700 | 15700 | 15700 | 15700 | 12070 |
| 213 | 20230712 | 152900 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20230712 | 152800 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20230712 | 152700 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20230712 | 152600 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20230712 | 152500 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20230712 | 152400 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20230712 | 152300 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20230712 | 152200 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20230712 | 152100 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20230712 | 152000 | 2011379640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20230712 | 151900 | 2011379640 | 15700 | 15700 | 15710 | 15670 | 817 |
| 224 | 20230712 | 151800 | 1998547590 | 15700 | 15680 | 15700 | 15660 | 450 |
| 225 | 20230712 | 151700 | 1991493530 | 15660 | 15660 | 15660 | 15660 | 2 |
| 226 | 20230712 | 151600 | 1991462210 | 15660 | 15660 | 15660 | 15660 | 50 |
| 227 | 20230712 | 151500 | 1990679210 | 15660 | 15660 | 15670 | 15660 | 225 |
| 228 | 20230712 | 151400 | 1987155470 | 15690 | 15670 | 15690 | 15670 | 526 |
| 229 | 20230712 | 151300 | 1978908690 | 15650 | 15660 | 15660 | 15650 | 530 |
| 230 | 20230712 | 151200 | 1970611960 | 15660 | 15650 | 15660 | 15650 | 304 |
| 231 | 20230712 | 151100 | 1965852010 | 15650 | 15650 | 15660 | 15650 | 124 |
| 232 | 20230712 | 151000 | 1963911380 | 15660 | 15650 | 15660 | 15650 | 702 |
| 233 | 20230712 | 150900 | 1952925070 | 15660 | 15680 | 15680 | 15660 | 529 |
| 234 | 20230712 | 150800 | 1944639030 | 15680 | 15680 | 15680 | 15680 | 205 |
| 235 | 20230712 | 150700 | 1941424630 | 15680 | 15690 | 15690 | 15680 | 453 |
| 236 | 20230712 | 150600 | 1934317090 | 15690 | 15700 | 15700 | 15690 | 665 |
| 237 | 20230712 | 150500 | 1923882790 | 15710 | 15720 | 15730 | 15710 | 386 |
| 238 | 20230712 | 150400 | 1917817270 | 15720 | 15710 | 15730 | 15710 | 81 |
| 239 | 20230712 | 150300 | 1916543950 | 15730 | 15730 | 15730 | 15720 | 24 |
| 240 | 20230712 | 150200 | 1916166570 | 15720 | 15710 | 15720 | 15710 | 92 |
| 241 | 20230712 | 150100 | 1914720350 | 15710 | 15720 | 15720 | 15710 | 61 |
| 242 | 20230712 | 150000 | 1913761530 | 15700 | 15720 | 15720 | 15690 | 8 |
| 243 | 20230712 | 145900 | 1913635900 | 15710 | 15700 | 15710 | 15700 | 161 |
| 244 | 20230712 | 145800 | 1911107860 | 15700 | 15690 | 15700 | 15690 | 126 |
| 245 | 20230712 | 145700 | 1909130900 | 15700 | 15670 | 15700 | 15670 | 983 |
| 246 | 20230712 | 145600 | 1893698990 | 15660 | 15680 | 15680 | 15650 | 402 |
| 247 | 20230712 | 145500 | 1887399920 | 15690 | 15680 | 15690 | 15680 | 864 |
| 248 | 20230712 | 145400 | 1873850400 | 15680 | 15670 | 15680 | 15670 | 90 |
| 249 | 20230712 | 145300 | 1872439310 | 15670 | 15650 | 15670 | 15640 | 748 |
| 250 | 20230712 | 145200 | 1860733100 | 15650 | 15650 | 15670 | 15650 | 93 |
| 251 | 20230712 | 145100 | 1859277570 | 15670 | 15660 | 15670 | 15650 | 69 |
| 252 | 20230712 | 145000 | 1858197690 | 15670 | 15690 | 15690 | 15670 | 533 |
| 253 | 20230712 | 144900 | 1849843380 | 15690 | 15680 | 15690 | 15680 | 16 |
| 254 | 20230712 | 144800 | 1849592350 | 15680 | 15670 | 15700 | 15670 | 251 |
| 255 | 20230712 | 144700 | 1845657360 | 15670 | 15670 | 15700 | 15670 | 1240 |
| 256 | 20230712 | 144600 | 1826208610 | 15670 | 15650 | 15670 | 15650 | 62 |
| 257 | 20230712 | 144500 | 1825237490 | 15650 | 15660 | 15660 | 15650 | 73 |
| 258 | 20230712 | 144400 | 1824094320 | 15650 | 15650 | 15650 | 15650 | 7 |
| 259 | 20230712 | 144300 | 1823984770 | 15650 | 15660 | 15660 | 15650 | 27 |
| 260 | 20230712 | 144200 | 1823562210 | 15660 | 15680 | 15680 | 15660 | 62 |
| 261 | 20230712 | 144100 | 1822590260 | 15660 | 15660 | 15660 | 15660 | 31 |
| 262 | 20230712 | 144000 | 1822104800 | 15660 | 15660 | 15660 | 15660 | 6 |
| 263 | 20230712 | 143900 | 1822010840 | 15660 | 15650 | 15680 | 15650 | 355 |
| 264 | 20230712 | 143800 | 1816451470 | 15680 | 15670 | 15690 | 15670 | 56 |
| 265 | 20230712 | 143700 | 1815572870 | 15680 | 15670 | 15680 | 15670 | 334 |
| 266 | 20230712 | 143600 | 1810335880 | 15680 | 15650 | 15680 | 15650 | 617 |
| 267 | 20230712 | 143500 | 1800677240 | 15680 | 15660 | 15680 | 15660 | 164 |
| 268 | 20230712 | 143400 | 1798108350 | 15670 | 15670 | 15670 | 15660 | 45 |
| 269 | 20230712 | 143300 | 1797403210 | 15670 | 15680 | 15680 | 15670 | 15 |
| 270 | 20230712 | 143200 | 1797168060 | 15690 | 15690 | 15690 | 15680 | 67 |
| 271 | 20230712 | 143100 | 1796116840 | 15690 | 15690 | 15690 | 15690 | 100 |
| 272 | 20230712 | 143000 | 1794547840 | 15690 | 15690 | 15700 | 15690 | 552 |
| 273 | 20230712 | 142900 | 1785882780 | 15690 | 15650 | 15690 | 15650 | 23 |
| 274 | 20230712 | 142800 | 1785521970 | 15650 | 15680 | 15680 | 15650 | 42 |
| 275 | 20230712 | 142700 | 1784863440 | 15670 | 15670 | 15670 | 15670 | 46 |
| 276 | 20230712 | 142600 | 1784142620 | 15610 | 15600 | 15610 | 15600 | 2 |
| 277 | 20230712 | 142500 | 1784111410 | 15600 | 15640 | 15680 | 15590 | 527 |
| 278 | 20230712 | 142400 | 1775882760 | 15650 | 15670 | 15670 | 15650 | 116 |
| 279 | 20230712 | 142300 | 1774066990 | 15700 | 15660 | 15700 | 15660 | 109 |
| 280 | 20230712 | 142200 | 1772356270 | 15690 | 15690 | 15690 | 15690 | 5 |
| 281 | 20230712 | 142100 | 1772277820 | 15700 | 15630 | 15700 | 15630 | 554 |
| 282 | 20230712 | 142000 | 1763607370 | 15640 | 15640 | 15640 | 15640 | 0 |
| 283 | 20230712 | 141900 | 1763607370 | 15640 | 15630 | 15640 | 15630 | 247 |
| 284 | 20230712 | 141800 | 1759744310 | 15640 | 15630 | 15640 | 15630 | 635 |
| 285 | 20230712 | 141700 | 1749818260 | 15630 | 15630 | 15630 | 15630 | 2 |
| 286 | 20230712 | 141600 | 1749787000 | 15660 | 15630 | 15660 | 15630 | 34 |
| 287 | 20230712 | 141500 | 1749255520 | 15630 | 15630 | 15630 | 15630 | 3 |
| 288 | 20230712 | 141400 | 1749208630 | 15660 | 15660 | 15660 | 15640 | 187 |
| 289 | 20230712 | 141300 | 1746283040 | 15690 | 15700 | 15700 | 15690 | 40 |
| 290 | 20230712 | 141200 | 1745655090 | 15700 | 15670 | 15700 | 15640 | 2079 |
| 291 | 20230712 | 141100 | 1713046800 | 15680 | 15690 | 15690 | 15680 | 31 |
| 292 | 20230712 | 141000 | 1712560700 | 15700 | 15680 | 15700 | 15680 | 339 |
| 293 | 20230712 | 140900 | 1707239880 | 15680 | 15750 | 15750 | 15680 | 659 |
| 294 | 20230712 | 140800 | 1696888850 | 15750 | 15740 | 15760 | 15740 | 1236 |
| 295 | 20230712 | 140700 | 1677424790 | 15750 | 15720 | 15750 | 15710 | 1704 |
| 296 | 20230712 | 140600 | 1650611720 | 15720 | 15640 | 15720 | 15640 | 2010 |
| 297 | 20230712 | 140500 | 1619074630 | 15640 | 15570 | 15640 | 15570 | 3630 |
| 298 | 20230712 | 140400 | 1562428660 | 15570 | 15530 | 15570 | 15530 | 680 |
| 299 | 20230712 | 140300 | 1551851330 | 15530 | 15530 | 15530 | 15520 | 101 |
| 300 | 20230712 | 140200 | 1550282830 | 15530 | 15530 | 15530 | 15530 | 2 |
| 301 | 20230712 | 140100 | 1550251770 | 15550 | 15530 | 15550 | 15530 | 155 |
| 302 | 20230712 | 140000 | 1547844580 | 15520 | 15520 | 15550 | 15520 | 5 |
| 303 | 20230712 | 135900 | 1547766890 | 15520 | 15520 | 15520 | 15520 | 0 |
| 304 | 20230712 | 135800 | 1547766890 | 15520 | 15520 | 15520 | 15520 | 2 |
| 305 | 20230712 | 135700 | 1547735850 | 15520 | 15550 | 15550 | 15510 | 265 |
| 306 | 20230712 | 135600 | 1543619340 | 15530 | 15490 | 15550 | 15490 | 253 |
| 307 | 20230712 | 135500 | 1539692430 | 15480 | 15510 | 15510 | 15480 | 757 |
| 308 | 20230712 | 135400 | 1527959460 | 15510 | 15550 | 15550 | 15510 | 732 |
| 309 | 20230712 | 135300 | 1516591780 | 15540 | 15540 | 15540 | 15530 | 331 |
| 310 | 20230712 | 135200 | 1511448050 | 15530 | 15530 | 15530 | 15530 | 17 |
| 311 | 20230712 | 135100 | 1511184040 | 15530 | 15530 | 15530 | 15530 | 62 |
| 312 | 20230712 | 135000 | 1510221180 | 15540 | 15540 | 15540 | 15540 | 75 |
| 313 | 20230712 | 134900 | 1509055680 | 15540 | 15540 | 15540 | 15540 | 14 |
| 314 | 20230712 | 134800 | 1508838120 | 15540 | 15540 | 15540 | 15540 | 205 |
| 315 | 20230712 | 134700 | 1505652420 | 15540 | 15540 | 15540 | 15540 | 1 |
| 316 | 20230712 | 134600 | 1505636880 | 15540 | 15550 | 15550 | 15540 | 22 |
| 317 | 20230712 | 134500 | 1505294800 | 15550 | 15540 | 15550 | 15540 | 56 |
| 318 | 20230712 | 134400 | 1504424540 | 15540 | 15540 | 15540 | 15540 | 1 |
| 319 | 20230712 | 134300 | 1504409000 | 15540 | 15550 | 15550 | 15540 | 102 |
| 320 | 20230712 | 134200 | 1502823910 | 15540 | 15550 | 15550 | 15540 | 153 |
| 321 | 20230712 | 134100 | 1500446260 | 15540 | 15550 | 15550 | 15540 | 116 |
| 322 | 20230712 | 134000 | 1498642470 | 15550 | 15550 | 15550 | 15540 | 111 |
| 323 | 20230712 | 133900 | 1496917430 | 15550 | 15540 | 15550 | 15540 | 22 |
| 324 | 20230712 | 133800 | 1496575490 | 15540 | 15530 | 15540 | 15530 | 303 |
| 325 | 20230712 | 133700 | 1491866880 | 15540 | 15530 | 15540 | 15530 | 116 |
| 326 | 20230712 | 133600 | 1490065380 | 15530 | 15530 | 15530 | 15520 | 93 |
| 327 | 20230712 | 133500 | 1488621100 | 15530 | 15530 | 15530 | 15530 | 2 |
| 328 | 20230712 | 133400 | 1488590040 | 15520 | 15530 | 15530 | 15520 | 202 |
| 329 | 20230712 | 133300 | 1485454990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 330 | 20230712 | 133200 | 1485454990 | 15510 | 15510 | 15510 | 15510 | 65 |
| 331 | 20230712 | 133100 | 1484446840 | 15510 | 15510 | 15510 | 15510 | 62 |
| 332 | 20230712 | 133000 | 1483485220 | 15510 | 15540 | 15540 | 15500 | 23 |
| 333 | 20230712 | 132900 | 1483127870 | 15540 | 15500 | 15540 | 15500 | 41 |
| 334 | 20230712 | 132800 | 1482492330 | 15500 | 15500 | 15500 | 15500 | 58 |
| 335 | 20230712 | 132700 | 1481593330 | 15500 | 15500 | 15500 | 15500 | 7 |
| 336 | 20230712 | 132600 | 1481484830 | 15500 | 15500 | 15500 | 15490 | 1305 |
| 337 | 20230712 | 132500 | 1461257340 | 15480 | 15490 | 15490 | 15480 | 121 |
| 338 | 20230712 | 132400 | 1459383060 | 15480 | 15480 | 15480 | 15480 | 0 |
| 339 | 20230712 | 132300 | 1459383060 | 15480 | 15490 | 15490 | 15480 | 2 |
| 340 | 20230712 | 132200 | 1459352090 | 15480 | 15480 | 15480 | 15480 | 2 |
| 341 | 20230712 | 132100 | 1459321130 | 15480 | 15480 | 15480 | 15480 | 104 |
| 342 | 20230712 | 132000 | 1457711210 | 15480 | 15480 | 15480 | 15480 | 1 |
| 343 | 20230712 | 131900 | 1457695730 | 15480 | 15440 | 15480 | 15430 | 1868 |
| 344 | 20230712 | 131800 | 1428826520 | 15430 | 15430 | 15430 | 15430 | 480 |
| 345 | 20230712 | 131700 | 1421420120 | 15430 | 15410 | 15430 | 15410 | 664 |
| 346 | 20230712 | 131600 | 1411179070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 347 | 20230712 | 131500 | 1411179070 | 15410 | 15420 | 15420 | 15410 | 181 |
| 348 | 20230712 | 131400 | 1408388060 | 15420 | 15420 | 15420 | 15420 | 124 |
| 349 | 20230712 | 131300 | 1406475980 | 15420 | 15420 | 15420 | 15420 | 433 |
| 350 | 20230712 | 131200 | 1399799120 | 15420 | 15420 | 15420 | 15420 | 162 |
| 351 | 20230712 | 131100 | 1397301080 | 15420 | 15420 | 15420 | 15420 | 0 |
| 352 | 20230712 | 131000 | 1397301080 | 15420 | 15420 | 15430 | 15420 | 662 |
| 353 | 20230712 | 130900 | 1387093030 | 15420 | 15430 | 15430 | 15420 | 112 |
| 354 | 20230712 | 130800 | 1385365920 | 15420 | 15420 | 15420 | 15420 | 218 |
| 355 | 20230712 | 130700 | 1382004360 | 15420 | 15420 | 15420 | 15420 | 184 |
| 356 | 20230712 | 130600 | 1379167080 | 15420 | 15430 | 15430 | 15420 | 2 |
| 357 | 20230712 | 130500 | 1379136230 | 15430 | 15430 | 15430 | 15430 | 78 |
| 358 | 20230712 | 130400 | 1377932690 | 15430 | 15430 | 15430 | 15430 | 8 |
| 359 | 20230712 | 130300 | 1377809250 | 15440 | 15440 | 15440 | 15440 | 2 |
| 360 | 20230712 | 130200 | 1377778370 | 15440 | 15430 | 15440 | 15430 | 3 |
| 361 | 20230712 | 130100 | 1377732070 | 15440 | 15430 | 15440 | 15430 | 24 |
| 362 | 20230712 | 130000 | 1377361600 | 15440 | 15430 | 15440 | 15430 | 132 |
| 363 | 20230712 | 125900 | 1375324800 | 15440 | 15440 | 15440 | 15440 | 32 |
| 364 | 20230712 | 125800 | 1374830720 | 15440 | 15440 | 15440 | 15440 | 3 |
| 365 | 20230712 | 125700 | 1374784400 | 15450 | 15440 | 15450 | 15440 | 3 |
| 366 | 20230712 | 125600 | 1374738060 | 15440 | 15450 | 15450 | 15440 | 184 |
| 367 | 20230712 | 125500 | 1371896490 | 15450 | 15440 | 15450 | 15440 | 131 |
| 368 | 20230712 | 125400 | 1369873840 | 15450 | 15440 | 15450 | 15440 | 182 |
| 369 | 20230712 | 125300 | 1367062470 | 15440 | 15450 | 15450 | 15440 | 2 |
| 370 | 20230712 | 125200 | 1367031580 | 15440 | 15450 | 15450 | 15440 | 60 |
| 371 | 20230712 | 125100 | 1366105160 | 15430 | 15430 | 15430 | 15430 | 161 |
| 372 | 20230712 | 125000 | 1363620930 | 15430 | 15430 | 15430 | 15430 | 40 |
| 373 | 20230712 | 124900 | 1363003730 | 15440 | 15450 | 15450 | 15430 | 250 |
| 374 | 20230712 | 124800 | 1359143730 | 15460 | 15460 | 15460 | 15460 | 6 |
| 375 | 20230712 | 124700 | 1359050970 | 15480 | 15480 | 15480 | 15470 | 100 |
| 376 | 20230712 | 124600 | 1357502980 | 15470 | 15470 | 15470 | 15470 | 67 |
| 377 | 20230712 | 124500 | 1356466490 | 15470 | 15480 | 15480 | 15470 | 20 |
| 378 | 20230712 | 124400 | 1356156900 | 15480 | 15490 | 15490 | 15480 | 1400 |
| 379 | 20230712 | 124300 | 1334470920 | 15490 | 15490 | 15490 | 15490 | 1 |
| 380 | 20230712 | 124200 | 1334455430 | 15490 | 15490 | 15490 | 15490 | 263 |
| 381 | 20230712 | 124100 | 1330381560 | 15490 | 15490 | 15490 | 15490 | 100 |
| 382 | 20230712 | 124000 | 1328832560 | 15490 | 15500 | 15500 | 15490 | 82 |
| 383 | 20230712 | 123900 | 1327561880 | 15490 | 15490 | 15490 | 15490 | 501 |
| 384 | 20230712 | 123800 | 1319801390 | 15490 | 15490 | 15490 | 15490 | 41 |
| 385 | 20230712 | 123700 | 1319166300 | 15500 | 15500 | 15500 | 15500 | 160 |
| 386 | 20230712 | 123600 | 1316686300 | 15500 | 15490 | 15500 | 15490 | 59 |
| 387 | 20230712 | 123500 | 1315771830 | 15500 | 15500 | 15500 | 15500 | 107 |
| 388 | 20230712 | 123400 | 1314113330 | 15500 | 15490 | 15500 | 15490 | 601 |
| 389 | 20230712 | 123300 | 1304803570 | 15490 | 15490 | 15490 | 15490 | 92 |
| 390 | 20230712 | 123200 | 1303378490 | 15490 | 15490 | 15490 | 15490 | 1157 |
| 391 | 20230712 | 123100 | 1285456560 | 15490 | 15490 | 15490 | 15490 | 15 |
| 392 | 20230712 | 123000 | 1285224210 | 15490 | 15430 | 15500 | 15420 | 702 |
| 393 | 20230712 | 122900 | 1274383360 | 15420 | 15420 | 15420 | 15420 | 59 |
| 394 | 20230712 | 122800 | 1273473580 | 15410 | 15410 | 15410 | 15410 | 301 |
| 395 | 20230712 | 122700 | 1268835170 | 15410 | 15410 | 15410 | 15410 | 1 |
| 396 | 20230712 | 122600 | 1268819760 | 15410 | 15410 | 15410 | 15410 | 0 |
| 397 | 20230712 | 122500 | 1268819760 | 15410 | 15420 | 15430 | 15410 | 125 |
| 398 | 20230712 | 122400 | 1266892470 | 15430 | 15430 | 15430 | 15430 | 2 |
| 399 | 20230712 | 122300 | 1266861610 | 15430 | 15410 | 15430 | 15410 | 35 |
| 400 | 20230712 | 122200 | 1266321850 | 15420 | 15420 | 15420 | 15420 | 336 |
| 401 | 20230712 | 122100 | 1261140730 | 15420 | 15420 | 15420 | 15420 | 18 |
| 402 | 20230712 | 122000 | 1260863170 | 15420 | 15420 | 15420 | 15410 | 587 |
| 403 | 20230712 | 121900 | 1251816270 | 15420 | 15420 | 15420 | 15420 | 301 |
| 404 | 20230712 | 121800 | 1247174850 | 15420 | 15420 | 15420 | 15420 | 0 |
| 405 | 20230712 | 121700 | 1247174850 | 15420 | 15420 | 15430 | 15420 | 175 |
| 406 | 20230712 | 121600 | 1244474620 | 15430 | 15430 | 15430 | 15430 | 7 |
| 407 | 20230712 | 121500 | 1244366610 | 15420 | 15430 | 15430 | 15420 | 34 |
| 408 | 20230712 | 121400 | 1243842010 | 15420 | 15420 | 15420 | 15420 | 0 |
| 409 | 20230712 | 121300 | 1243842010 | 15420 | 15420 | 15420 | 15420 | 5 |
| 410 | 20230712 | 121200 | 1243764910 | 15420 | 15420 | 15420 | 15420 | 1 |
| 411 | 20230712 | 121100 | 1243749490 | 15420 | 15420 | 15420 | 15420 | 0 |
| 412 | 20230712 | 121000 | 1243749490 | 15420 | 15420 | 15420 | 15420 | 10 |
| 413 | 20230712 | 120900 | 1243595290 | 15420 | 15420 | 15420 | 15420 | 0 |
| 414 | 20230712 | 120800 | 1243595290 | 15420 | 15420 | 15420 | 15420 | 1 |
| 415 | 20230712 | 120700 | 1243579870 | 15420 | 15420 | 15420 | 15420 | 0 |
| 416 | 20230712 | 120600 | 1243579870 | 15420 | 15420 | 15420 | 15420 | 1 |
| 417 | 20230712 | 120500 | 1243564450 | 15430 | 15420 | 15430 | 15420 | 7 |
| 418 | 20230712 | 120400 | 1243456490 | 15420 | 15430 | 15430 | 15420 | 15 |
| 419 | 20230712 | 120300 | 1243225050 | 15420 | 15450 | 15450 | 15410 | 123 |
| 420 | 20230712 | 120200 | 1241328310 | 15440 | 15440 | 15440 | 15440 | 1 |
| 421 | 20230712 | 120100 | 1241312870 | 15450 | 15450 | 15450 | 15450 | 6 |
| 422 | 20230712 | 120000 | 1241220170 | 15450 | 15450 | 15450 | 15450 | 135 |
| 423 | 20230712 | 115900 | 1239134420 | 15450 | 15450 | 15450 | 15450 | 5 |
| 424 | 20230712 | 115800 | 1239057170 | 15450 | 15410 | 15460 | 15400 | 380 |
| 425 | 20230712 | 115700 | 1233192040 | 15410 | 15400 | 15410 | 15400 | 21 |
| 426 | 20230712 | 115600 | 1232868440 | 15410 | 15410 | 15410 | 15410 | 106 |
| 427 | 20230712 | 115500 | 1231234980 | 15410 | 15410 | 15410 | 15400 | 856 |
| 428 | 20230712 | 115400 | 1218048940 | 15420 | 15420 | 15420 | 15420 | 11 |
| 429 | 20230712 | 115300 | 1217879320 | 15410 | 15410 | 15410 | 15410 | 35 |
| 430 | 20230712 | 115200 | 1217339970 | 15420 | 15420 | 15420 | 15420 | 67 |
| 431 | 20230712 | 115100 | 1216306830 | 15430 | 15420 | 15430 | 15420 | 66 |
| 432 | 20230712 | 115000 | 1215288610 | 15430 | 15430 | 15430 | 15430 | 1 |
| 433 | 20230712 | 114900 | 1215273180 | 15430 | 15410 | 15430 | 15410 | 319 |
| 434 | 20230712 | 114800 | 1210356930 | 15400 | 15400 | 15400 | 15400 | 0 |
| 435 | 20230712 | 114700 | 1210356930 | 15400 | 15400 | 15400 | 15400 | 1 |
| 436 | 20230712 | 114600 | 1210341530 | 15400 | 15410 | 15410 | 15400 | 172 |
| 437 | 20230712 | 114500 | 1207692080 | 15400 | 15410 | 15410 | 15400 | 54 |
| 438 | 20230712 | 114400 | 1206860440 | 15400 | 15400 | 15400 | 15400 | 0 |
| 439 | 20230712 | 114300 | 1206860440 | 15400 | 15400 | 15400 | 15400 | 1 |
| 440 | 20230712 | 114200 | 1206845040 | 15400 | 15420 | 15430 | 15400 | 516 |
| 441 | 20230712 | 114100 | 1198889070 | 15430 | 15440 | 15440 | 15430 | 23 |
| 442 | 20230712 | 114000 | 1198534170 | 15430 | 15430 | 15430 | 15430 | 174 |
| 443 | 20230712 | 113900 | 1195849350 | 15460 | 15470 | 15470 | 15430 | 352 |
| 444 | 20230712 | 113800 | 1190411720 | 15470 | 15460 | 15470 | 15460 | 34 |
| 445 | 20230712 | 113700 | 1189885750 | 15460 | 15460 | 15460 | 15460 | 1 |
| 446 | 20230712 | 113600 | 1189870290 | 15460 | 15460 | 15460 | 15460 | 101 |
| 447 | 20230712 | 113500 | 1188308830 | 15460 | 15470 | 15470 | 15460 | 160 |
| 448 | 20230712 | 113400 | 1185835220 | 15460 | 15480 | 15490 | 15460 | 190 |
| 449 | 20230712 | 113300 | 1182892680 | 15480 | 15460 | 15480 | 15420 | 174 |
| 450 | 20230712 | 113200 | 1180200100 | 15460 | 15410 | 15490 | 15400 | 139 |
| 451 | 20230712 | 113100 | 1178053990 | 15410 | 15410 | 15410 | 15410 | 50 |
| 452 | 20230712 | 113000 | 1177283490 | 15410 | 15420 | 15420 | 15410 | 20 |
| 453 | 20230712 | 112900 | 1176975100 | 15420 | 15410 | 15420 | 15410 | 305 |
| 454 | 20230712 | 112800 | 1172274440 | 15410 | 15410 | 15410 | 15410 | 17 |
| 455 | 20230712 | 112700 | 1172012470 | 15400 | 15380 | 15400 | 15380 | 244 |
| 456 | 20230712 | 112600 | 1168257040 | 15390 | 15380 | 15390 | 15380 | 190 |
| 457 | 20230712 | 112500 | 1165333710 | 15370 | 15370 | 15370 | 15370 | 6 |
| 458 | 20230712 | 112400 | 1165241490 | 15380 | 15380 | 15380 | 15370 | 27 |
| 459 | 20230712 | 112300 | 1164826250 | 15390 | 15390 | 15390 | 15380 | 19 |
| 460 | 20230712 | 112200 | 1164533850 | 15380 | 15360 | 15380 | 15360 | 564 |
| 461 | 20230712 | 112100 | 1155866110 | 15360 | 15390 | 15390 | 15360 | 506 |
| 462 | 20230712 | 112000 | 1148090930 | 15380 | 15370 | 15380 | 15370 | 891 |
| 463 | 20230712 | 111900 | 1134387910 | 15370 | 15370 | 15370 | 15370 | 10 |
| 464 | 20230712 | 111800 | 1134234210 | 15370 | 15370 | 15370 | 15370 | 0 |
| 465 | 20230712 | 111700 | 1134234210 | 15370 | 15380 | 15380 | 15370 | 66 |
| 466 | 20230712 | 111600 | 1133219140 | 15370 | 15370 | 15370 | 15370 | 9 |
| 467 | 20230712 | 111500 | 1133080810 | 15360 | 15370 | 15370 | 15360 | 170 |
| 468 | 20230712 | 111400 | 1130467920 | 15370 | 15360 | 15370 | 15360 | 346 |
| 469 | 20230712 | 111300 | 1125153330 | 15360 | 15370 | 15370 | 15360 | 135 |
| 470 | 20230712 | 111200 | 1123078390 | 15370 | 15380 | 15380 | 15370 | 75 |
| 471 | 20230712 | 111100 | 1121925120 | 15380 | 15360 | 15380 | 15360 | 13 |
| 472 | 20230712 | 111000 | 1121725200 | 15380 | 15360 | 15380 | 15350 | 424 |
| 473 | 20230712 | 110900 | 1115211380 | 15360 | 15350 | 15360 | 15350 | 239 |
| 474 | 20230712 | 110800 | 1111542690 | 15350 | 15380 | 15380 | 15350 | 173 |
| 475 | 20230712 | 110700 | 1108886200 | 15380 | 15360 | 15380 | 15360 | 406 |
| 476 | 20230712 | 110600 | 1102649920 | 15360 | 15390 | 15390 | 15360 | 11 |
| 477 | 20230712 | 110500 | 1102480660 | 15390 | 15370 | 15390 | 15370 | 111 |
| 478 | 20230712 | 110400 | 1100772670 | 15390 | 15360 | 15390 | 15360 | 531 |
| 479 | 20230712 | 110300 | 1092611560 | 15360 | 15390 | 15390 | 15360 | 345 |
| 480 | 20230712 | 110200 | 1087306170 | 15380 | 15380 | 15380 | 15380 | 31 |
| 481 | 20230712 | 110100 | 1086829390 | 15380 | 15380 | 15380 | 15380 | 40 |
| 482 | 20230712 | 110000 | 1086214190 | 15380 | 15370 | 15380 | 15370 | 427 |
| 483 | 20230712 | 105900 | 1079650150 | 15380 | 15400 | 15400 | 15380 | 50 |
| 484 | 20230712 | 105800 | 1078880190 | 15360 | 15400 | 15400 | 15360 | 108 |
| 485 | 20230712 | 105700 | 1077218620 | 15360 | 15390 | 15400 | 15350 | 1781 |
| 486 | 20230712 | 105600 | 1049828750 | 15400 | 15400 | 15400 | 15400 | 260 |
| 487 | 20230712 | 105500 | 1045824750 | 15400 | 15400 | 15410 | 15400 | 153 |
| 488 | 20230712 | 105400 | 1043468540 | 15400 | 15400 | 15410 | 15400 | 277 |
| 489 | 20230712 | 105300 | 1039202600 | 15400 | 15420 | 15420 | 15400 | 11 |
| 490 | 20230712 | 105200 | 1039033000 | 15420 | 15420 | 15420 | 15410 | 392 |
| 491 | 20230712 | 105100 | 1032991750 | 15410 | 15420 | 15430 | 15410 | 68 |
| 492 | 20230712 | 105000 | 1031942860 | 15410 | 15390 | 15410 | 15390 | 1678 |
| 493 | 20230712 | 104900 | 1006107510 | 15400 | 15390 | 15400 | 15390 | 12 |
| 494 | 20230712 | 104800 | 1005922820 | 15390 | 15400 | 15400 | 15390 | 236 |
| 495 | 20230712 | 104700 | 1002288640 | 15400 | 15400 | 15400 | 15390 | 15 |
| 496 | 20230712 | 104600 | 1002057700 | 15400 | 15390 | 15400 | 15390 | 1004 |
| 497 | 20230712 | 104500 | 986606100 | 15390 | 15400 | 15400 | 15390 | 335 |
| 498 | 20230712 | 104400 | 981448630 | 15400 | 15400 | 15410 | 15400 | 1180 |
| 499 | 20230712 | 104300 | 963276030 | 15400 | 15400 | 15400 | 15400 | 39 |
| 500 | 20230712 | 104200 | 962675430 | 15400 | 15410 | 15410 | 15400 | 53 |
| 501 | 20230712 | 104100 | 961858850 | 15430 | 15410 | 15430 | 15410 | 1167 |
| 502 | 20230712 | 104000 | 943867710 | 15410 | 15420 | 15420 | 15410 | 212 |
| 503 | 20230712 | 103900 | 940600780 | 15420 | 15420 | 15420 | 15410 | 804 |
| 504 | 20230712 | 103800 | 928208290 | 15420 | 15430 | 15430 | 15420 | 13 |
| 505 | 20230712 | 103700 | 928007710 | 15430 | 15430 | 15430 | 15430 | 91 |
| 506 | 20230712 | 103600 | 926603580 | 15430 | 15430 | 15440 | 15430 | 231 |
| 507 | 20230712 | 103500 | 923037590 | 15430 | 15440 | 15440 | 15430 | 508 |
| 508 | 20230712 | 103400 | 915198940 | 15440 | 15460 | 15460 | 15440 | 12 |
| 509 | 20230712 | 103300 | 915013480 | 15460 | 15460 | 15460 | 15430 | 177 |
| 510 | 20230712 | 103200 | 912280560 | 15460 | 15460 | 15460 | 15430 | 112 |
| 511 | 20230712 | 103100 | 910549080 | 15460 | 15440 | 15460 | 15440 | 409 |
| 512 | 20230712 | 103000 | 904231570 | 15460 | 15460 | 15500 | 15440 | 518 |
| 513 | 20230712 | 102900 | 896226570 | 15500 | 15460 | 15500 | 15440 | 189 |
| 514 | 20230712 | 102800 | 893306320 | 15500 | 15480 | 15500 | 15470 | 68 |
| 515 | 20230712 | 102700 | 892253660 | 15480 | 15480 | 15500 | 15470 | 75 |
| 516 | 20230712 | 102600 | 891093080 | 15500 | 15500 | 15500 | 15500 | 65 |
| 517 | 20230712 | 102500 | 890085580 | 15500 | 15470 | 15500 | 15470 | 810 |
| 518 | 20230712 | 102400 | 877554780 | 15560 | 15480 | 15560 | 15480 | 26 |
| 519 | 20230712 | 102300 | 877151560 | 15480 | 15460 | 15480 | 15430 | 299 |
| 520 | 20230712 | 102200 | 872532430 | 15490 | 15490 | 15490 | 15490 | 0 |
| 521 | 20230712 | 102100 | 872532430 | 15490 | 15490 | 15490 | 15430 | 155 |
| 522 | 20230712 | 102000 | 870137040 | 15500 | 15530 | 15540 | 15500 | 14 |
| 523 | 20230712 | 101900 | 869919890 | 15540 | 15520 | 15540 | 15520 | 22 |
| 524 | 20230712 | 101800 | 869578250 | 15520 | 15470 | 15520 | 15460 | 236 |
| 525 | 20230712 | 101700 | 865920530 | 15470 | 15470 | 15470 | 15460 | 529 |
| 526 | 20230712 | 101600 | 857737440 | 15470 | 15470 | 15470 | 15440 | 220 |
| 527 | 20230712 | 101500 | 854337010 | 15440 | 15430 | 15470 | 15420 | 225 |
| 528 | 20230712 | 101400 | 850866040 | 15420 | 15450 | 15450 | 15420 | 77 |
| 529 | 20230712 | 101300 | 849678330 | 15470 | 15500 | 15500 | 15400 | 2642 |
| 530 | 20230712 | 101200 | 808871800 | 15500 | 15520 | 15520 | 15500 | 2644 |
| 531 | 20230712 | 101100 | 767865490 | 15530 | 15530 | 15530 | 15520 | 8 |
| 532 | 20230712 | 101000 | 767741280 | 15530 | 15530 | 15540 | 15530 | 153 |
| 533 | 20230712 | 100900 | 765365170 | 15540 | 15530 | 15540 | 15530 | 93 |
| 534 | 20230712 | 100800 | 763920150 | 15540 | 15550 | 15550 | 15530 | 254 |
| 535 | 20230712 | 100700 | 759975490 | 15550 | 15540 | 15550 | 15530 | 426 |
| 536 | 20230712 | 100600 | 753354490 | 15540 | 15520 | 15540 | 15520 | 219 |
| 537 | 20230712 | 100500 | 749953420 | 15520 | 15530 | 15540 | 15520 | 420 |
| 538 | 20230712 | 100400 | 743428810 | 15530 | 15530 | 15530 | 15520 | 234 |
| 539 | 20230712 | 100300 | 739795800 | 15530 | 15540 | 15540 | 15530 | 107 |
| 540 | 20230712 | 100200 | 738133980 | 15540 | 15540 | 15550 | 15530 | 1196 |
| 541 | 20230712 | 100100 | 719553080 | 15540 | 15550 | 15550 | 15540 | 518 |
| 542 | 20230712 | 100000 | 711498520 | 15550 | 15590 | 15590 | 15550 | 753 |
| 543 | 20230712 | 095900 | 699773230 | 15600 | 15590 | 15600 | 15590 | 55 |
| 544 | 20230712 | 095800 | 698915240 | 15600 | 15590 | 15600 | 15590 | 756 |
| 545 | 20230712 | 095700 | 687123410 | 15570 | 15570 | 15570 | 15570 | 2 |
| 546 | 20230712 | 095600 | 687092270 | 15570 | 15570 | 15600 | 15570 | 146 |
| 547 | 20230712 | 095500 | 684818900 | 15570 | 15600 | 15600 | 15560 | 62 |
| 548 | 20230712 | 095400 | 683852840 | 15560 | 15560 | 15600 | 15560 | 121 |
| 549 | 20230712 | 095300 | 681969400 | 15560 | 15600 | 15600 | 15560 | 99 |
| 550 | 20230712 | 095200 | 680428600 | 15600 | 15570 | 15600 | 15560 | 380 |
| 551 | 20230712 | 095100 | 674512460 | 15560 | 15560 | 15570 | 15560 | 207 |
| 552 | 20230712 | 095000 | 671291490 | 15560 | 15580 | 15590 | 15560 | 789 |
| 553 | 20230712 | 094900 | 659001720 | 15580 | 15580 | 15590 | 15580 | 216 |
| 554 | 20230712 | 094800 | 655636420 | 15580 | 15580 | 15580 | 15570 | 43 |
| 555 | 20230712 | 094700 | 654966680 | 15580 | 15580 | 15590 | 15580 | 80 |
| 556 | 20230712 | 094600 | 653720260 | 15580 | 15590 | 15600 | 15580 | 419 |
| 557 | 20230712 | 094500 | 647188380 | 15570 | 15570 | 15570 | 15570 | 21 |
| 558 | 20230712 | 094400 | 646861410 | 15560 | 15550 | 15590 | 15550 | 182 |
| 559 | 20230712 | 094300 | 644031060 | 15540 | 15590 | 15590 | 15540 | 1171 |
| 560 | 20230712 | 094200 | 625807460 | 15590 | 15610 | 15610 | 15590 | 637 |
| 561 | 20230712 | 094100 | 615871510 | 15610 | 15620 | 15620 | 15610 | 1169 |
| 562 | 20230712 | 094000 | 597619550 | 15630 | 15630 | 15640 | 15620 | 481 |
| 563 | 20230712 | 093900 | 590104040 | 15630 | 15660 | 15660 | 15630 | 1563 |
| 564 | 20230712 | 093800 | 565659140 | 15660 | 15650 | 15660 | 15650 | 117 |
| 565 | 20230712 | 093700 | 563827090 | 15660 | 15650 | 15660 | 15650 | 458 |
| 566 | 20230712 | 093600 | 556659350 | 15660 | 15660 | 15660 | 15650 | 216 |
| 567 | 20230712 | 093500 | 553277090 | 15660 | 15720 | 15720 | 15660 | 780 |
| 568 | 20230712 | 093400 | 541055640 | 15680 | 15720 | 15720 | 15670 | 123 |
| 569 | 20230712 | 093300 | 539127100 | 15670 | 15680 | 15720 | 15670 | 196 |
| 570 | 20230712 | 093200 | 536052760 | 15730 | 15670 | 15730 | 15670 | 27 |
| 571 | 20230712 | 093100 | 535628810 | 15670 | 15720 | 15740 | 15670 | 294 |
| 572 | 20230712 | 093000 | 531011300 | 15670 | 15740 | 15740 | 15670 | 2 |
| 573 | 20230712 | 092900 | 530979890 | 15670 | 15740 | 15750 | 15670 | 122 |
| 574 | 20230712 | 092800 | 529063960 | 15670 | 15670 | 15750 | 15670 | 97 |
| 575 | 20230712 | 092700 | 527542190 | 15670 | 15680 | 15700 | 15670 | 703 |
| 576 | 20230712 | 092600 | 516523770 | 15670 | 15670 | 15680 | 15670 | 194 |
| 577 | 20230712 | 092500 | 513483770 | 15680 | 15680 | 15680 | 15680 | 16 |
| 578 | 20230712 | 092400 | 513232890 | 15670 | 15710 | 15710 | 15670 | 541 |
| 579 | 20230712 | 092300 | 504745680 | 15700 | 15700 | 15720 | 15690 | 195 |
| 580 | 20230712 | 092200 | 501684150 | 15700 | 15680 | 15700 | 15680 | 303 |
| 581 | 20230712 | 092100 | 496931150 | 15700 | 15750 | 15750 | 15700 | 51 |
| 582 | 20230712 | 092000 | 496130350 | 15700 | 15670 | 15700 | 15660 | 727 |
| 583 | 20230712 | 091900 | 484737900 | 15670 | 15700 | 15700 | 15670 | 1312 |
| 584 | 20230712 | 091800 | 464164200 | 15770 | 15680 | 15770 | 15680 | 1128 |
| 585 | 20230712 | 091700 | 446427100 | 15690 | 15710 | 15710 | 15690 | 217 |
| 586 | 20230712 | 091600 | 443020240 | 15700 | 15760 | 15760 | 15700 | 889 |
| 587 | 20230712 | 091500 | 429032300 | 15760 | 15780 | 15780 | 15750 | 328 |
| 588 | 20230712 | 091400 | 423862130 | 15780 | 15830 | 15830 | 15780 | 982 |
| 589 | 20230712 | 091300 | 408343060 | 15830 | 15850 | 15850 | 15800 | 954 |
| 590 | 20230712 | 091200 | 393233690 | 15840 | 15800 | 15850 | 15800 | 328 |
| 591 | 20230712 | 091100 | 388037760 | 15790 | 15820 | 15840 | 15790 | 2445 |
| 592 | 20230712 | 091000 | 349349000 | 15820 | 15830 | 15850 | 15820 | 4092 |
| 593 | 20230712 | 090900 | 284544950 | 15820 | 15780 | 15840 | 15770 | 2821 |
| 594 | 20230712 | 090800 | 239963900 | 15780 | 15690 | 15780 | 15680 | 3437 |
| 595 | 20230712 | 090700 | 185886770 | 15680 | 15700 | 15700 | 15680 | 642 |
| 596 | 20230712 | 090600 | 175814460 | 15700 | 15690 | 15730 | 15680 | 853 |
| 597 | 20230712 | 090500 | 162415880 | 15660 | 15660 | 15720 | 15660 | 806 |
| 598 | 20230712 | 090400 | 149765270 | 15650 | 15630 | 15660 | 15630 | 871 |
| 599 | 20230712 | 090300 | 136137170 | 15620 | 15600 | 15650 | 15600 | 1006 |
| 600 | 20230712 | 090200 | 120424190 | 15600 | 15660 | 15660 | 15600 | 3778 |
| 601 | 20230712 | 090100 | 61343110 | 15650 | 15640 | 15660 | 15640 | 788 |
| 602 | 20230712 | 090000 | 49011280 | 15640 | 15720 | 15720 | 15640 | 3122 |