32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 3 | 20230712 | 190700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 4 | 20230712 | 190600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 5 | 20230712 | 190500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 6 | 20230712 | 190400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 7 | 20230712 | 190300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 8 | 20230712 | 190200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 9 | 20230712 | 190100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 10 | 20230712 | 190000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 11 | 20230712 | 185900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 12 | 20230712 | 185800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 13 | 20230712 | 185700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 14 | 20230712 | 185600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 15 | 20230712 | 185500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 16 | 20230712 | 185400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 17 | 20230712 | 185300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 18 | 20230712 | 185200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 19 | 20230712 | 185100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 20 | 20230712 | 185000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 21 | 20230712 | 184900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 22 | 20230712 | 184800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 23 | 20230712 | 184700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 24 | 20230712 | 184600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 25 | 20230712 | 184500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 26 | 20230712 | 184400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 27 | 20230712 | 184300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 28 | 20230712 | 184200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 29 | 20230712 | 184100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 30 | 20230712 | 184000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 31 | 20230712 | 183900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 32 | 20230712 | 183800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 33 | 20230712 | 183700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 34 | 20230712 | 183600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 35 | 20230712 | 183500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 36 | 20230712 | 183400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 37 | 20230712 | 183300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 38 | 20230712 | 183200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 39 | 20230712 | 183100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 40 | 20230712 | 183000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 41 | 20230712 | 182900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 42 | 20230712 | 182800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 43 | 20230712 | 182700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 44 | 20230712 | 182600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 45 | 20230712 | 182500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 46 | 20230712 | 182400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 47 | 20230712 | 182300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 48 | 20230712 | 182200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 49 | 20230712 | 182100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 50 | 20230712 | 182000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 51 | 20230712 | 181900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 52 | 20230712 | 181800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 53 | 20230712 | 181700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 54 | 20230712 | 181600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 55 | 20230712 | 181500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 56 | 20230712 | 181400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 57 | 20230712 | 181300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 58 | 20230712 | 181200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 59 | 20230712 | 181100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 60 | 20230712 | 181000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 61 | 20230712 | 180900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 62 | 20230712 | 180800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 63 | 20230712 | 180700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 64 | 20230712 | 180600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 65 | 20230712 | 180500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 66 | 20230712 | 180400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 67 | 20230712 | 180300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 68 | 20230712 | 180200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 69 | 20230712 | 180100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 70 | 20230712 | 180000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 71 | 20230712 | 175900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 72 | 20230712 | 175800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 73 | 20230712 | 175700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 74 | 20230712 | 175600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 75 | 20230712 | 175500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 76 | 20230712 | 175400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 77 | 20230712 | 175300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 78 | 20230712 | 175200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 79 | 20230712 | 175100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 80 | 20230712 | 175000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 81 | 20230712 | 174900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 82 | 20230712 | 174800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 83 | 20230712 | 174700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 84 | 20230712 | 174600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 85 | 20230712 | 174500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 86 | 20230712 | 174400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 87 | 20230712 | 174300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 88 | 20230712 | 174200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 89 | 20230712 | 174100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 90 | 20230712 | 174000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 91 | 20230712 | 173900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 92 | 20230712 | 173800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 93 | 20230712 | 173700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 94 | 20230712 | 173600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 95 | 20230712 | 173500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 96 | 20230712 | 173400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 97 | 20230712 | 173300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 98 | 20230712 | 173200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 99 | 20230712 | 173100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 100 | 20230712 | 173000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 101 | 20230712 | 172900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 102 | 20230712 | 172800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 103 | 20230712 | 172700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 104 | 20230712 | 172600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 105 | 20230712 | 172500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 106 | 20230712 | 172400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 107 | 20230712 | 172300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 108 | 20230712 | 172200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 109 | 20230712 | 172100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 110 | 20230712 | 172000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 111 | 20230712 | 171900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 112 | 20230712 | 171800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 113 | 20230712 | 171700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 114 | 20230712 | 171600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 115 | 20230712 | 171500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 116 | 20230712 | 171400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 117 | 20230712 | 171300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 118 | 20230712 | 171200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 119 | 20230712 | 171100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 120 | 20230712 | 171000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 121 | 20230712 | 170900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 122 | 20230712 | 170800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 123 | 20230712 | 170700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 124 | 20230712 | 170600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 125 | 20230712 | 170500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 126 | 20230712 | 170400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 127 | 20230712 | 170300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 128 | 20230712 | 170200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 129 | 20230712 | 170100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 130 | 20230712 | 170000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 131 | 20230712 | 165900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 132 | 20230712 | 165800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 133 | 20230712 | 165700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 134 | 20230712 | 165600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 135 | 20230712 | 165500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 136 | 20230712 | 165400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 137 | 20230712 | 165300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 138 | 20230712 | 165200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 139 | 20230712 | 165100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 140 | 20230712 | 165000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 141 | 20230712 | 164900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 142 | 20230712 | 164800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 143 | 20230712 | 164700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 144 | 20230712 | 164600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 145 | 20230712 | 164500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 146 | 20230712 | 164400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 147 | 20230712 | 164300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 148 | 20230712 | 164200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 149 | 20230712 | 164100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 150 | 20230712 | 164000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 151 | 20230712 | 163900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 152 | 20230712 | 163800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 153 | 20230712 | 163700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 154 | 20230712 | 163600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 155 | 20230712 | 163500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 156 | 20230712 | 163400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 157 | 20230712 | 163300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 158 | 20230712 | 163200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 159 | 20230712 | 163100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 160 | 20230712 | 163000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 161 | 20230712 | 162900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 162 | 20230712 | 162800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 163 | 20230712 | 162700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 164 | 20230712 | 162600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 165 | 20230712 | 162500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 166 | 20230712 | 162400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 167 | 20230712 | 162300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 168 | 20230712 | 162200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 169 | 20230712 | 162100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 170 | 20230712 | 162000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 171 | 20230712 | 161900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 172 | 20230712 | 161800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 173 | 20230712 | 161700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 174 | 20230712 | 161600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 175 | 20230712 | 161500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 176 | 20230712 | 161400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 177 | 20230712 | 161300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 178 | 20230712 | 161200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 179 | 20230712 | 161100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 180 | 20230712 | 161000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 181 | 20230712 | 160900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 182 | 20230712 | 160800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 183 | 20230712 | 160700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 184 | 20230712 | 160600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 185 | 20230712 | 160500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 186 | 20230712 | 160400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 187 | 20230712 | 160300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 188 | 20230712 | 160200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 189 | 20230712 | 160100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 190 | 20230712 | 160000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 191 | 20230712 | 155900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 192 | 20230712 | 155800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 193 | 20230712 | 155700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 194 | 20230712 | 155600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 195 | 20230712 | 155500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 196 | 20230712 | 155400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 197 | 20230712 | 155300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 198 | 20230712 | 155200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 199 | 20230712 | 155100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 200 | 20230712 | 155000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 201 | 20230712 | 154900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 202 | 20230712 | 154800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 203 | 20230712 | 154700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 204 | 20230712 | 154600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 205 | 20230712 | 154500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 206 | 20230712 | 154400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 207 | 20230712 | 154300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 208 | 20230712 | 154200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 209 | 20230712 | 154100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 210 | 20230712 | 154000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 211 | 20230712 | 153900 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 212 | 20230712 | 153800 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 213 | 20230712 | 153700 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 214 | 20230712 | 153600 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 215 | 20230712 | 153500 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 216 | 20230712 | 153400 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 217 | 20230712 | 153300 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 218 | 20230712 | 153200 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 219 | 20230712 | 153100 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 0 |
| 220 | 20230712 | 153000 | 1613710830 | 17610 | 17610 | 17610 | 17610 | 2412 |
| 221 | 20230712 | 152900 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 222 | 20230712 | 152800 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 223 | 20230712 | 152700 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 224 | 20230712 | 152600 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 225 | 20230712 | 152500 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 226 | 20230712 | 152400 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 227 | 20230712 | 152300 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 228 | 20230712 | 152200 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 229 | 20230712 | 152100 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 230 | 20230712 | 152000 | 1571235510 | 17610 | 17610 | 17610 | 17610 | 0 |
| 231 | 20230712 | 151900 | 1571235510 | 17610 | 17610 | 17610 | 17600 | 327 |
| 232 | 20230712 | 151800 | 1565477550 | 17600 | 17600 | 17610 | 17600 | 1208 |
| 233 | 20230712 | 151700 | 1544216210 | 17600 | 17600 | 17600 | 17600 | 692 |
| 234 | 20230712 | 151600 | 1532037010 | 17600 | 17600 | 17600 | 17590 | 230 |
| 235 | 20230712 | 151500 | 1527989090 | 17600 | 17590 | 17600 | 17590 | 183 |
| 236 | 20230712 | 151400 | 1524769550 | 17600 | 17590 | 17600 | 17580 | 1070 |
| 237 | 20230712 | 151300 | 1505951230 | 17590 | 17580 | 17590 | 17580 | 71 |
| 238 | 20230712 | 151200 | 1504702360 | 17590 | 17590 | 17590 | 17580 | 398 |
| 239 | 20230712 | 151100 | 1497702630 | 17590 | 17590 | 17590 | 17590 | 387 |
| 240 | 20230712 | 151000 | 1490895300 | 17580 | 17580 | 17580 | 17580 | 507 |
| 241 | 20230712 | 150900 | 1481982240 | 17590 | 17590 | 17590 | 17590 | 63 |
| 242 | 20230712 | 150800 | 1480874070 | 17590 | 17590 | 17590 | 17590 | 31 |
| 243 | 20230712 | 150700 | 1480328780 | 17590 | 17590 | 17590 | 17590 | 407 |
| 244 | 20230712 | 150600 | 1473169650 | 17590 | 17590 | 17590 | 17580 | 297 |
| 245 | 20230712 | 150500 | 1467946440 | 17580 | 17580 | 17590 | 17580 | 146 |
| 246 | 20230712 | 150400 | 1465379450 | 17580 | 17580 | 17580 | 17580 | 66 |
| 247 | 20230712 | 150300 | 1464219170 | 17570 | 17580 | 17580 | 17570 | 29 |
| 248 | 20230712 | 150200 | 1463709550 | 17580 | 17580 | 17590 | 17580 | 210 |
| 249 | 20230712 | 150100 | 1460017210 | 17580 | 17550 | 17580 | 17550 | 1542 |
| 250 | 20230712 | 150000 | 1432943630 | 17550 | 17540 | 17550 | 17540 | 224 |
| 251 | 20230712 | 145900 | 1429012640 | 17540 | 17540 | 17550 | 17540 | 137 |
| 252 | 20230712 | 145800 | 1426608520 | 17540 | 17540 | 17550 | 17540 | 72 |
| 253 | 20230712 | 145700 | 1425344950 | 17550 | 17540 | 17550 | 17540 | 4 |
| 254 | 20230712 | 145600 | 1425274770 | 17540 | 17520 | 17550 | 17520 | 227 |
| 255 | 20230712 | 145500 | 1421293250 | 17530 | 17530 | 17540 | 17530 | 3543 |
| 256 | 20230712 | 145400 | 1359184020 | 17530 | 17540 | 17550 | 17530 | 559 |
| 257 | 20230712 | 145300 | 1349379460 | 17540 | 17550 | 17550 | 17540 | 111 |
| 258 | 20230712 | 145200 | 1347432030 | 17540 | 17540 | 17540 | 17540 | 142 |
| 259 | 20230712 | 145100 | 1344941350 | 17540 | 17540 | 17550 | 17540 | 31 |
| 260 | 20230712 | 145000 | 1344397510 | 17540 | 17540 | 17550 | 17530 | 35 |
| 261 | 20230712 | 144900 | 1343783620 | 17550 | 17540 | 17550 | 17540 | 122 |
| 262 | 20230712 | 144800 | 1341643190 | 17540 | 17550 | 17550 | 17540 | 124 |
| 263 | 20230712 | 144700 | 1339467060 | 17540 | 17550 | 17550 | 17540 | 438 |
| 264 | 20230712 | 144600 | 1331781680 | 17550 | 17550 | 17560 | 17550 | 129 |
| 265 | 20230712 | 144500 | 1329516670 | 17550 | 17560 | 17560 | 17550 | 520 |
| 266 | 20230712 | 144400 | 1320388410 | 17560 | 17560 | 17570 | 17560 | 117 |
| 267 | 20230712 | 144300 | 1318333280 | 17560 | 17580 | 17580 | 17560 | 101 |
| 268 | 20230712 | 144200 | 1316558170 | 17570 | 17580 | 17580 | 17570 | 185 |
| 269 | 20230712 | 144100 | 1313307130 | 17580 | 17570 | 17580 | 17570 | 65 |
| 270 | 20230712 | 144000 | 1312164460 | 17570 | 17580 | 17580 | 17570 | 2 |
| 271 | 20230712 | 143900 | 1312129310 | 17570 | 17560 | 17580 | 17560 | 892 |
| 272 | 20230712 | 143800 | 1296456490 | 17560 | 17570 | 17570 | 17560 | 62 |
| 273 | 20230712 | 143700 | 1295367170 | 17560 | 17560 | 17560 | 17560 | 170 |
| 274 | 20230712 | 143600 | 1292381970 | 17560 | 17570 | 17570 | 17560 | 62 |
| 275 | 20230712 | 143500 | 1291292660 | 17560 | 17560 | 17560 | 17560 | 155 |
| 276 | 20230712 | 143400 | 1288570860 | 17560 | 17570 | 17570 | 17550 | 455 |
| 277 | 20230712 | 143300 | 1280581840 | 17580 | 17590 | 17590 | 17570 | 590 |
| 278 | 20230712 | 143200 | 1270209970 | 17580 | 17580 | 17590 | 17580 | 173 |
| 279 | 20230712 | 143100 | 1267167130 | 17590 | 17580 | 17590 | 17580 | 62 |
| 280 | 20230712 | 143000 | 1266076580 | 17580 | 17580 | 17580 | 17580 | 24 |
| 281 | 20230712 | 142900 | 1265654660 | 17580 | 17580 | 17590 | 17580 | 150 |
| 282 | 20230712 | 142800 | 1263017060 | 17580 | 17570 | 17580 | 17560 | 1553 |
| 283 | 20230712 | 142700 | 1235719890 | 17560 | 17570 | 17570 | 17560 | 75 |
| 284 | 20230712 | 142600 | 1234402350 | 17570 | 17560 | 17570 | 17560 | 112 |
| 285 | 20230712 | 142500 | 1232435070 | 17560 | 17570 | 17570 | 17560 | 70 |
| 286 | 20230712 | 142400 | 1231205360 | 17560 | 17560 | 17570 | 17560 | 65 |
| 287 | 20230712 | 142300 | 1230063360 | 17570 | 17570 | 17570 | 17560 | 228 |
| 288 | 20230712 | 142200 | 1226057410 | 17560 | 17570 | 17570 | 17560 | 3 |
| 289 | 20230712 | 142100 | 1226004720 | 17570 | 17560 | 17570 | 17560 | 174 |
| 290 | 20230712 | 142000 | 1222947570 | 17560 | 17560 | 17560 | 17560 | 167 |
| 291 | 20230712 | 141900 | 1220015050 | 17570 | 17580 | 17580 | 17560 | 389 |
| 292 | 20230712 | 141800 | 1213180130 | 17580 | 17580 | 17580 | 17570 | 305 |
| 293 | 20230712 | 141700 | 1207818240 | 17580 | 17570 | 17580 | 17570 | 99 |
| 294 | 20230712 | 141600 | 1206078610 | 17570 | 17570 | 17580 | 17570 | 207 |
| 295 | 20230712 | 141500 | 1202440510 | 17560 | 17570 | 17570 | 17560 | 4 |
| 296 | 20230712 | 141400 | 1202370250 | 17570 | 17570 | 17570 | 17560 | 252 |
| 297 | 20230712 | 141300 | 1197943620 | 17560 | 17560 | 17570 | 17560 | 165 |
| 298 | 20230712 | 141200 | 1195045690 | 17560 | 17560 | 17560 | 17560 | 1 |
| 299 | 20230712 | 141100 | 1195028130 | 17560 | 17570 | 17570 | 17560 | 141 |
| 300 | 20230712 | 141000 | 1192551280 | 17560 | 17570 | 17570 | 17560 | 70 |
| 301 | 20230712 | 140900 | 1191321520 | 17570 | 17570 | 17570 | 17560 | 262 |
| 302 | 20230712 | 140800 | 1186718190 | 17570 | 17560 | 17570 | 17560 | 31 |
| 303 | 20230712 | 140700 | 1186173530 | 17570 | 17580 | 17580 | 17570 | 332 |
| 304 | 20230712 | 140600 | 1180340220 | 17580 | 17570 | 17580 | 17570 | 189 |
| 305 | 20230712 | 140500 | 1177018030 | 17590 | 17570 | 17590 | 17570 | 113 |
| 306 | 20230712 | 140400 | 1175031680 | 17570 | 17570 | 17580 | 17560 | 708 |
| 307 | 20230712 | 140300 | 1162587470 | 17570 | 17570 | 17570 | 17560 | 224 |
| 308 | 20230712 | 140200 | 1158652310 | 17570 | 17570 | 17570 | 17570 | 2 |
| 309 | 20230712 | 140100 | 1158617170 | 17580 | 17570 | 17580 | 17570 | 85 |
| 310 | 20230712 | 140000 | 1157123250 | 17560 | 17560 | 17570 | 17560 | 5 |
| 311 | 20230712 | 135900 | 1157035440 | 17570 | 17560 | 17570 | 17560 | 107 |
| 312 | 20230712 | 135800 | 1155155460 | 17560 | 17570 | 17570 | 17560 | 78 |
| 313 | 20230712 | 135700 | 1153785080 | 17570 | 17570 | 17580 | 17570 | 129 |
| 314 | 20230712 | 135600 | 1151518010 | 17570 | 17560 | 17570 | 17560 | 120 |
| 315 | 20230712 | 135500 | 1149409660 | 17560 | 17570 | 17570 | 17550 | 90 |
| 316 | 20230712 | 135400 | 1147829510 | 17560 | 17560 | 17570 | 17560 | 306 |
| 317 | 20230712 | 135300 | 1142456100 | 17560 | 17570 | 17570 | 17560 | 3 |
| 318 | 20230712 | 135200 | 1142403410 | 17560 | 17550 | 17560 | 17550 | 93 |
| 319 | 20230712 | 135100 | 1140770350 | 17550 | 17550 | 17560 | 17550 | 165 |
| 320 | 20230712 | 135000 | 1137872980 | 17550 | 17550 | 17550 | 17550 | 6 |
| 321 | 20230712 | 134900 | 1137767680 | 17550 | 17550 | 17560 | 17550 | 129 |
| 322 | 20230712 | 134800 | 1135503220 | 17550 | 17550 | 17560 | 17550 | 638 |
| 323 | 20230712 | 134700 | 1124305740 | 17550 | 17550 | 17550 | 17550 | 3 |
| 324 | 20230712 | 134600 | 1124253090 | 17550 | 17550 | 17560 | 17550 | 160 |
| 325 | 20230712 | 134500 | 1121443610 | 17560 | 17560 | 17560 | 17550 | 521 |
| 326 | 20230712 | 134400 | 1112295860 | 17560 | 17570 | 17570 | 17560 | 190 |
| 327 | 20230712 | 134300 | 1108958770 | 17580 | 17580 | 17580 | 17570 | 199 |
| 328 | 20230712 | 134200 | 1105460360 | 17580 | 17570 | 17580 | 17570 | 88 |
| 329 | 20230712 | 134100 | 1103913810 | 17570 | 17560 | 17570 | 17560 | 433 |
| 330 | 20230712 | 134000 | 1096306380 | 17550 | 17540 | 17570 | 17540 | 271 |
| 331 | 20230712 | 133900 | 1091549760 | 17530 | 17520 | 17530 | 17520 | 99 |
| 332 | 20230712 | 133800 | 1089814300 | 17520 | 17520 | 17530 | 17520 | 140 |
| 333 | 20230712 | 133700 | 1087360210 | 17530 | 17520 | 17530 | 17520 | 103 |
| 334 | 20230712 | 133600 | 1085554730 | 17520 | 17520 | 17520 | 17520 | 2 |
| 335 | 20230712 | 133500 | 1085519690 | 17520 | 17520 | 17530 | 17520 | 184 |
| 336 | 20230712 | 133400 | 1082296000 | 17530 | 17520 | 17530 | 17520 | 61 |
| 337 | 20230712 | 133300 | 1081227270 | 17520 | 17520 | 17530 | 17520 | 4 |
| 338 | 20230712 | 133200 | 1081157170 | 17530 | 17520 | 17530 | 17520 | 114 |
| 339 | 20230712 | 133100 | 1079158760 | 17520 | 17510 | 17530 | 17510 | 15 |
| 340 | 20230712 | 133000 | 1078895960 | 17510 | 17500 | 17510 | 17490 | 1182 |
| 341 | 20230712 | 132900 | 1058210180 | 17490 | 17490 | 17490 | 17490 | 182 |
| 342 | 20230712 | 132800 | 1055027000 | 17490 | 17500 | 17500 | 17490 | 20 |
| 343 | 20230712 | 132700 | 1054677150 | 17500 | 17490 | 17500 | 17490 | 114 |
| 344 | 20230712 | 132600 | 1052682210 | 17490 | 17490 | 17490 | 17490 | 21 |
| 345 | 20230712 | 132500 | 1052314920 | 17490 | 17490 | 17490 | 17490 | 20 |
| 346 | 20230712 | 132400 | 1051965120 | 17490 | 17500 | 17500 | 17490 | 14 |
| 347 | 20230712 | 132300 | 1051720250 | 17490 | 17490 | 17490 | 17490 | 52 |
| 348 | 20230712 | 132200 | 1050810770 | 17490 | 17490 | 17490 | 17490 | 2 |
| 349 | 20230712 | 132100 | 1050775790 | 17500 | 17490 | 17500 | 17490 | 170 |
| 350 | 20230712 | 132000 | 1047801990 | 17490 | 17480 | 17500 | 17480 | 50 |
| 351 | 20230712 | 131900 | 1046927020 | 17480 | 17480 | 17480 | 17480 | 11 |
| 352 | 20230712 | 131800 | 1046734740 | 17480 | 17480 | 17480 | 17480 | 2 |
| 353 | 20230712 | 131700 | 1046699780 | 17490 | 17490 | 17490 | 17490 | 1 |
| 354 | 20230712 | 131600 | 1046682290 | 17490 | 17490 | 17490 | 17480 | 550 |
| 355 | 20230712 | 131500 | 1037062800 | 17490 | 17490 | 17490 | 17490 | 2 |
| 356 | 20230712 | 131400 | 1037027820 | 17490 | 17500 | 17500 | 17490 | 3 |
| 357 | 20230712 | 131300 | 1036975340 | 17490 | 17500 | 17500 | 17490 | 2 |
| 358 | 20230712 | 131200 | 1036940350 | 17490 | 17490 | 17500 | 17490 | 7 |
| 359 | 20230712 | 131100 | 1036817910 | 17500 | 17490 | 17500 | 17490 | 60 |
| 360 | 20230712 | 131000 | 1035767920 | 17500 | 17490 | 17500 | 17490 | 7 |
| 361 | 20230712 | 130900 | 1035645430 | 17500 | 17510 | 17510 | 17500 | 389 |
| 362 | 20230712 | 130800 | 1028837880 | 17500 | 17500 | 17510 | 17500 | 94 |
| 363 | 20230712 | 130700 | 1027192340 | 17500 | 17500 | 17500 | 17500 | 102 |
| 364 | 20230712 | 130600 | 1025407340 | 17510 | 17520 | 17520 | 17510 | 69 |
| 365 | 20230712 | 130500 | 1024199140 | 17510 | 17510 | 17520 | 17510 | 3 |
| 366 | 20230712 | 130400 | 1024146600 | 17510 | 17510 | 17510 | 17500 | 88 |
| 367 | 20230712 | 130300 | 1022605730 | 17510 | 17510 | 17510 | 17500 | 109 |
| 368 | 20230712 | 130200 | 1020697150 | 17510 | 17530 | 17530 | 17510 | 325 |
| 369 | 20230712 | 130100 | 1015005690 | 17530 | 17550 | 17550 | 17530 | 266 |
| 370 | 20230712 | 130000 | 1010340050 | 17550 | 17540 | 17550 | 17530 | 204 |
| 371 | 20230712 | 125900 | 1006761890 | 17530 | 17550 | 17550 | 17530 | 146 |
| 372 | 20230712 | 125800 | 1004202320 | 17550 | 17560 | 17560 | 17550 | 163 |
| 373 | 20230712 | 125700 | 1001341320 | 17560 | 17560 | 17560 | 17550 | 75 |
| 374 | 20230712 | 125600 | 1000024430 | 17550 | 17550 | 17550 | 17550 | 55 |
| 375 | 20230712 | 125500 | 999059180 | 17560 | 17550 | 17560 | 17550 | 55 |
| 376 | 20230712 | 125400 | 998093770 | 17550 | 17550 | 17560 | 17550 | 20 |
| 377 | 20230712 | 125300 | 997742730 | 17560 | 17560 | 17570 | 17550 | 788 |
| 378 | 20230712 | 125200 | 983912060 | 17560 | 17570 | 17570 | 17560 | 305 |
| 379 | 20230712 | 125100 | 978553280 | 17580 | 17580 | 17580 | 17570 | 8 |
| 380 | 20230712 | 125000 | 978412670 | 17570 | 17580 | 17580 | 17570 | 233 |
| 381 | 20230712 | 124900 | 974316540 | 17580 | 17590 | 17590 | 17580 | 480 |
| 382 | 20230712 | 124800 | 965877070 | 17590 | 17590 | 17590 | 17590 | 34 |
| 383 | 20230712 | 124700 | 965279010 | 17580 | 17580 | 17590 | 17570 | 326 |
| 384 | 20230712 | 124600 | 959546040 | 17570 | 17570 | 17570 | 17570 | 216 |
| 385 | 20230712 | 124500 | 955750920 | 17570 | 17580 | 17580 | 17570 | 73 |
| 386 | 20230712 | 124400 | 954467910 | 17580 | 17560 | 17580 | 17560 | 23 |
| 387 | 20230712 | 124300 | 954063770 | 17560 | 17580 | 17580 | 17560 | 70 |
| 388 | 20230712 | 124200 | 952833820 | 17580 | 17590 | 17590 | 17580 | 160 |
| 389 | 20230712 | 124100 | 950020900 | 17590 | 17580 | 17590 | 17570 | 316 |
| 390 | 20230712 | 124000 | 944465120 | 17580 | 17570 | 17580 | 17570 | 21 |
| 391 | 20230712 | 123900 | 944096110 | 17570 | 17590 | 17590 | 17570 | 227 |
| 392 | 20230712 | 123800 | 940107680 | 17580 | 17560 | 17590 | 17560 | 1085 |
| 393 | 20230712 | 123700 | 921035360 | 17550 | 17540 | 17560 | 17540 | 1787 |
| 394 | 20230712 | 123600 | 889676740 | 17540 | 17530 | 17540 | 17530 | 92 |
| 395 | 20230712 | 123500 | 888063780 | 17530 | 17530 | 17530 | 17530 | 11 |
| 396 | 20230712 | 123400 | 887870950 | 17540 | 17540 | 17540 | 17540 | 172 |
| 397 | 20230712 | 123300 | 884854070 | 17540 | 17540 | 17540 | 17540 | 141 |
| 398 | 20230712 | 123200 | 882380930 | 17540 | 17540 | 17540 | 17540 | 190 |
| 399 | 20230712 | 123100 | 879048330 | 17540 | 17540 | 17540 | 17540 | 53 |
| 400 | 20230712 | 123000 | 878118710 | 17530 | 17530 | 17540 | 17530 | 33 |
| 401 | 20230712 | 122900 | 877540210 | 17530 | 17530 | 17530 | 17530 | 33 |
| 402 | 20230712 | 122800 | 876961720 | 17530 | 17540 | 17540 | 17530 | 54 |
| 403 | 20230712 | 122700 | 876014570 | 17530 | 17530 | 17540 | 17530 | 25 |
| 404 | 20230712 | 122600 | 875576210 | 17540 | 17530 | 17540 | 17530 | 256 |
| 405 | 20230712 | 122500 | 871088320 | 17520 | 17520 | 17520 | 17520 | 376 |
| 406 | 20230712 | 122400 | 864500800 | 17520 | 17510 | 17520 | 17510 | 5 |
| 407 | 20230712 | 122300 | 864413230 | 17520 | 17520 | 17520 | 17520 | 4 |
| 408 | 20230712 | 122200 | 864343150 | 17520 | 17520 | 17520 | 17520 | 57 |
| 409 | 20230712 | 122100 | 863344510 | 17510 | 17510 | 17510 | 17510 | 18 |
| 410 | 20230712 | 122000 | 863029330 | 17520 | 17520 | 17520 | 17520 | 0 |
| 411 | 20230712 | 121900 | 863029330 | 17520 | 17510 | 17520 | 17510 | 170 |
| 412 | 20230712 | 121800 | 860052040 | 17520 | 17520 | 17520 | 17520 | 0 |
| 413 | 20230712 | 121700 | 860052040 | 17520 | 17520 | 17520 | 17520 | 60 |
| 414 | 20230712 | 121600 | 859000840 | 17520 | 17510 | 17520 | 17510 | 38 |
| 415 | 20230712 | 121500 | 858335180 | 17520 | 17520 | 17520 | 17520 | 21 |
| 416 | 20230712 | 121400 | 857967260 | 17520 | 17520 | 17520 | 17520 | 153 |
| 417 | 20230712 | 121300 | 855286700 | 17520 | 17520 | 17520 | 17520 | 146 |
| 418 | 20230712 | 121200 | 852728780 | 17500 | 17500 | 17500 | 17500 | 40 |
| 419 | 20230712 | 121100 | 852028780 | 17500 | 17500 | 17500 | 17500 | 1 |
| 420 | 20230712 | 121000 | 852011280 | 17500 | 17500 | 17500 | 17500 | 36 |
| 421 | 20230712 | 120900 | 851381280 | 17500 | 17500 | 17500 | 17500 | 0 |
| 422 | 20230712 | 120800 | 851381280 | 17500 | 17480 | 17500 | 17480 | 1013 |
| 423 | 20230712 | 120700 | 833673880 | 17500 | 17490 | 17500 | 17480 | 1026 |
| 424 | 20230712 | 120600 | 815737540 | 17490 | 17490 | 17490 | 17490 | 0 |
| 425 | 20230712 | 120500 | 815737540 | 17490 | 17510 | 17510 | 17490 | 444 |
| 426 | 20230712 | 120400 | 807971100 | 17500 | 17500 | 17500 | 17500 | 27 |
| 427 | 20230712 | 120300 | 807498600 | 17500 | 17520 | 17520 | 17480 | 832 |
| 428 | 20230712 | 120200 | 792939170 | 17520 | 17520 | 17520 | 17520 | 5 |
| 429 | 20230712 | 120100 | 792851570 | 17520 | 17540 | 17540 | 17520 | 296 |
| 430 | 20230712 | 120000 | 787662210 | 17540 | 17540 | 17540 | 17540 | 0 |
| 431 | 20230712 | 115900 | 787662210 | 17540 | 17540 | 17540 | 17540 | 11 |
| 432 | 20230712 | 115800 | 787469270 | 17540 | 17520 | 17540 | 17520 | 1163 |
| 433 | 20230712 | 115700 | 767089030 | 17530 | 17530 | 17530 | 17530 | 4 |
| 434 | 20230712 | 115600 | 767018910 | 17520 | 17520 | 17520 | 17520 | 318 |
| 435 | 20230712 | 115500 | 761447550 | 17530 | 17530 | 17530 | 17530 | 54 |
| 436 | 20230712 | 115400 | 760500930 | 17520 | 17530 | 17530 | 17520 | 56 |
| 437 | 20230712 | 115300 | 759519800 | 17520 | 17520 | 17520 | 17520 | 4 |
| 438 | 20230712 | 115200 | 759449720 | 17520 | 17520 | 17520 | 17520 | 0 |
| 439 | 20230712 | 115100 | 759449720 | 17520 | 17530 | 17530 | 17520 | 501 |
| 440 | 20230712 | 115000 | 750667200 | 17530 | 17520 | 17530 | 17520 | 599 |
| 441 | 20230712 | 114900 | 740172710 | 17520 | 17520 | 17520 | 17520 | 0 |
| 442 | 20230712 | 114800 | 740172710 | 17520 | 17520 | 17530 | 17520 | 360 |
| 443 | 20230712 | 114700 | 733865500 | 17530 | 17530 | 17530 | 17530 | 54 |
| 444 | 20230712 | 114600 | 732918880 | 17530 | 17520 | 17530 | 17520 | 69 |
| 445 | 20230712 | 114500 | 731709320 | 17530 | 17530 | 17530 | 17530 | 20 |
| 446 | 20230712 | 114400 | 731358720 | 17520 | 17530 | 17530 | 17520 | 7 |
| 447 | 20230712 | 114300 | 731236020 | 17530 | 17530 | 17530 | 17530 | 1 |
| 448 | 20230712 | 114200 | 731218490 | 17520 | 17520 | 17520 | 17520 | 0 |
| 449 | 20230712 | 114100 | 731218490 | 17520 | 17530 | 17530 | 17520 | 452 |
| 450 | 20230712 | 114000 | 723297930 | 17530 | 17530 | 17530 | 17520 | 29 |
| 451 | 20230712 | 113900 | 722789730 | 17530 | 17520 | 17530 | 17520 | 147 |
| 452 | 20230712 | 113800 | 720213830 | 17530 | 17530 | 17530 | 17520 | 32 |
| 453 | 20230712 | 113700 | 719652940 | 17540 | 17530 | 17540 | 17530 | 34 |
| 454 | 20230712 | 113600 | 719056690 | 17540 | 17530 | 17540 | 17530 | 71 |
| 455 | 20230712 | 113500 | 717812040 | 17540 | 17530 | 17540 | 17530 | 31 |
| 456 | 20230712 | 113400 | 717268510 | 17540 | 17550 | 17550 | 17540 | 286 |
| 457 | 20230712 | 113300 | 712251860 | 17540 | 17540 | 17540 | 17540 | 487 |
| 458 | 20230712 | 113200 | 703709880 | 17540 | 17530 | 17540 | 17530 | 230 |
| 459 | 20230712 | 113100 | 699677720 | 17530 | 17520 | 17530 | 17520 | 632 |
| 460 | 20230712 | 113000 | 688599750 | 17520 | 17520 | 17520 | 17520 | 545 |
| 461 | 20230712 | 112900 | 679051350 | 17520 | 17520 | 17520 | 17520 | 3 |
| 462 | 20230712 | 112800 | 678998790 | 17520 | 17520 | 17520 | 17520 | 108 |
| 463 | 20230712 | 112700 | 677106630 | 17520 | 17500 | 17520 | 17500 | 12 |
| 464 | 20230712 | 112600 | 676896610 | 17490 | 17520 | 17520 | 17490 | 350 |
| 465 | 20230712 | 112500 | 670765010 | 17520 | 17500 | 17520 | 17500 | 1953 |
| 466 | 20230712 | 112400 | 636580320 | 17490 | 17490 | 17490 | 17490 | 431 |
| 467 | 20230712 | 112300 | 629042130 | 17490 | 17490 | 17490 | 17490 | 496 |
| 468 | 20230712 | 112200 | 620367090 | 17490 | 17480 | 17490 | 17480 | 402 |
| 469 | 20230712 | 112100 | 613338250 | 17460 | 17450 | 17480 | 17450 | 1061 |
| 470 | 20230712 | 112000 | 594812200 | 17450 | 17440 | 17450 | 17440 | 265 |
| 471 | 20230712 | 111900 | 590188640 | 17440 | 17440 | 17440 | 17440 | 3 |
| 472 | 20230712 | 111800 | 590136320 | 17440 | 17450 | 17450 | 17440 | 55 |
| 473 | 20230712 | 111700 | 589177110 | 17440 | 17440 | 17440 | 17440 | 55 |
| 474 | 20230712 | 111600 | 588217910 | 17440 | 17440 | 17440 | 17430 | 188 |
| 475 | 20230712 | 111500 | 584940190 | 17440 | 17450 | 17450 | 17440 | 353 |
| 476 | 20230712 | 111400 | 578783330 | 17450 | 17440 | 17450 | 17440 | 44 |
| 477 | 20230712 | 111300 | 578015960 | 17440 | 17440 | 17440 | 17440 | 49 |
| 478 | 20230712 | 111200 | 577161400 | 17440 | 17450 | 17450 | 17440 | 66 |
| 479 | 20230712 | 111100 | 576009710 | 17450 | 17450 | 17450 | 17450 | 47 |
| 480 | 20230712 | 111000 | 575189560 | 17440 | 17440 | 17440 | 17440 | 0 |
| 481 | 20230712 | 110900 | 575189560 | 17440 | 17450 | 17450 | 17440 | 79 |
| 482 | 20230712 | 110800 | 573811260 | 17440 | 17450 | 17450 | 17440 | 81 |
| 483 | 20230712 | 110700 | 572398030 | 17450 | 17460 | 17460 | 17450 | 11 |
| 484 | 20230712 | 110600 | 572206070 | 17450 | 17450 | 17450 | 17450 | 654 |
| 485 | 20230712 | 110500 | 560793770 | 17460 | 17460 | 17460 | 17460 | 0 |
| 486 | 20230712 | 110400 | 560793770 | 17460 | 17460 | 17460 | 17450 | 128 |
| 487 | 20230712 | 110300 | 558559190 | 17450 | 17460 | 17460 | 17450 | 2 |
| 488 | 20230712 | 110200 | 558524280 | 17450 | 17450 | 17450 | 17450 | 101 |
| 489 | 20230712 | 110100 | 556761830 | 17450 | 17450 | 17450 | 17450 | 68 |
| 490 | 20230712 | 110000 | 555575230 | 17450 | 17450 | 17450 | 17440 | 207 |
| 491 | 20230712 | 105900 | 551964560 | 17450 | 17460 | 17460 | 17440 | 248 |
| 492 | 20230712 | 105800 | 547637060 | 17460 | 17450 | 17460 | 17450 | 183 |
| 493 | 20230712 | 105700 | 544443160 | 17450 | 17450 | 17460 | 17450 | 826 |
| 494 | 20230712 | 105600 | 530024400 | 17450 | 17440 | 17450 | 17440 | 83 |
| 495 | 20230712 | 105500 | 528576870 | 17440 | 17430 | 17440 | 17430 | 137 |
| 496 | 20230712 | 105400 | 526188400 | 17430 | 17420 | 17430 | 17420 | 58 |
| 497 | 20230712 | 105300 | 525177620 | 17420 | 17420 | 17430 | 17420 | 75 |
| 498 | 20230712 | 105200 | 523870560 | 17410 | 17410 | 17410 | 17410 | 1 |
| 499 | 20230712 | 105100 | 523853150 | 17410 | 17410 | 17410 | 17410 | 42 |
| 500 | 20230712 | 105000 | 523121930 | 17400 | 17400 | 17400 | 17400 | 0 |
| 501 | 20230712 | 104900 | 523121930 | 17400 | 17410 | 17410 | 17400 | 4 |
| 502 | 20230712 | 104800 | 523052310 | 17410 | 17410 | 17420 | 17410 | 112 |
| 503 | 20230712 | 104700 | 521101860 | 17400 | 17400 | 17400 | 17400 | 1 |
| 504 | 20230712 | 104600 | 521084460 | 17400 | 17390 | 17400 | 17390 | 302 |
| 505 | 20230712 | 104500 | 515831750 | 17390 | 17390 | 17390 | 17380 | 17 |
| 506 | 20230712 | 104400 | 515536130 | 17390 | 17390 | 17390 | 17390 | 3 |
| 507 | 20230712 | 104300 | 515483960 | 17380 | 17380 | 17380 | 17380 | 39 |
| 508 | 20230712 | 104200 | 514806140 | 17380 | 17380 | 17380 | 17370 | 294 |
| 509 | 20230712 | 104100 | 509696700 | 17380 | 17380 | 17380 | 17380 | 53 |
| 510 | 20230712 | 104000 | 508775560 | 17370 | 17380 | 17380 | 17370 | 22 |
| 511 | 20230712 | 103900 | 508393220 | 17380 | 17380 | 17380 | 17370 | 102 |
| 512 | 20230712 | 103800 | 506621460 | 17380 | 17370 | 17380 | 17370 | 5 |
| 513 | 20230712 | 103700 | 506534580 | 17370 | 17390 | 17390 | 17370 | 109 |
| 514 | 20230712 | 103600 | 504640300 | 17380 | 17380 | 17380 | 17380 | 19 |
| 515 | 20230712 | 103500 | 504310080 | 17380 | 17380 | 17380 | 17380 | 21 |
| 516 | 20230712 | 103400 | 503945100 | 17380 | 17380 | 17390 | 17380 | 84 |
| 517 | 20230712 | 103300 | 502485130 | 17380 | 17380 | 17380 | 17380 | 1 |
| 518 | 20230712 | 103200 | 502467750 | 17380 | 17380 | 17380 | 17380 | 113 |
| 519 | 20230712 | 103100 | 500503810 | 17380 | 17380 | 17380 | 17380 | 34 |
| 520 | 20230712 | 103000 | 499912890 | 17380 | 17380 | 17380 | 17380 | 92 |
| 521 | 20230712 | 102900 | 498313930 | 17370 | 17370 | 17380 | 17370 | 4 |
| 522 | 20230712 | 102800 | 498244440 | 17380 | 17370 | 17380 | 17370 | 6 |
| 523 | 20230712 | 102700 | 498140180 | 17380 | 17370 | 17380 | 17370 | 125 |
| 524 | 20230712 | 102600 | 495968920 | 17370 | 17370 | 17370 | 17370 | 52 |
| 525 | 20230712 | 102500 | 495065680 | 17370 | 17370 | 17370 | 17370 | 13 |
| 526 | 20230712 | 102400 | 494839870 | 17370 | 17370 | 17370 | 17370 | 2 |
| 527 | 20230712 | 102300 | 494805130 | 17370 | 17380 | 17380 | 17370 | 357 |
| 528 | 20230712 | 102200 | 488604010 | 17380 | 17370 | 17380 | 17370 | 5 |
| 529 | 20230712 | 102100 | 488517130 | 17380 | 17410 | 17410 | 17370 | 238 |
| 530 | 20230712 | 102000 | 484376430 | 17410 | 17410 | 17420 | 17410 | 174 |
| 531 | 20230712 | 101900 | 481347080 | 17410 | 17400 | 17410 | 17390 | 90 |
| 532 | 20230712 | 101800 | 479780890 | 17380 | 17370 | 17380 | 17370 | 204 |
| 533 | 20230712 | 101700 | 476235390 | 17380 | 17370 | 17380 | 17370 | 95 |
| 534 | 20230712 | 101600 | 474584990 | 17360 | 17360 | 17360 | 17360 | 3 |
| 535 | 20230712 | 101500 | 474532910 | 17350 | 17350 | 17350 | 17350 | 44 |
| 536 | 20230712 | 101400 | 473769510 | 17360 | 17350 | 17360 | 17350 | 130 |
| 537 | 20230712 | 101300 | 471513910 | 17350 | 17340 | 17350 | 17340 | 3 |
| 538 | 20230712 | 101200 | 471461880 | 17340 | 17340 | 17340 | 17340 | 2 |
| 539 | 20230712 | 101100 | 471427200 | 17340 | 17340 | 17340 | 17340 | 2 |
| 540 | 20230712 | 101000 | 471392520 | 17350 | 17360 | 17360 | 17350 | 349 |
| 541 | 20230712 | 100900 | 465336360 | 17360 | 17350 | 17360 | 17350 | 78 |
| 542 | 20230712 | 100800 | 463982650 | 17350 | 17350 | 17350 | 17350 | 2 |
| 543 | 20230712 | 100700 | 463947950 | 17350 | 17360 | 17360 | 17350 | 171 |
| 544 | 20230712 | 100600 | 460979410 | 17360 | 17370 | 17370 | 17360 | 178 |
| 545 | 20230712 | 100500 | 457889320 | 17370 | 17360 | 17370 | 17360 | 3 |
| 546 | 20230712 | 100400 | 457837230 | 17360 | 17360 | 17360 | 17360 | 31 |
| 547 | 20230712 | 100300 | 457299070 | 17360 | 17370 | 17370 | 17360 | 7 |
| 548 | 20230712 | 100200 | 457177500 | 17360 | 17360 | 17360 | 17350 | 115 |
| 549 | 20230712 | 100100 | 455181120 | 17370 | 17370 | 17370 | 17360 | 164 |
| 550 | 20230712 | 100000 | 452333980 | 17370 | 17400 | 17400 | 17370 | 1378 |
| 551 | 20230712 | 095900 | 428383850 | 17400 | 17410 | 17410 | 17400 | 55 |
| 552 | 20230712 | 095800 | 427426780 | 17410 | 17380 | 17410 | 17380 | 327 |
| 553 | 20230712 | 095700 | 421739060 | 17390 | 17390 | 17390 | 17390 | 100 |
| 554 | 20230712 | 095600 | 420000060 | 17390 | 17390 | 17400 | 17390 | 191 |
| 555 | 20230712 | 095500 | 416677380 | 17390 | 17410 | 17410 | 17390 | 993 |
| 556 | 20230712 | 095400 | 399399710 | 17410 | 17410 | 17420 | 17410 | 238 |
| 557 | 20230712 | 095300 | 395255900 | 17420 | 17420 | 17420 | 17410 | 165 |
| 558 | 20230712 | 095200 | 392381650 | 17420 | 17420 | 17420 | 17420 | 2 |
| 559 | 20230712 | 095100 | 392346810 | 17430 | 17420 | 17430 | 17420 | 3 |
| 560 | 20230712 | 095000 | 392294540 | 17430 | 17430 | 17430 | 17430 | 74 |
| 561 | 20230712 | 094900 | 391004720 | 17430 | 17420 | 17430 | 17420 | 821 |
| 562 | 20230712 | 094800 | 376696420 | 17430 | 17430 | 17430 | 17430 | 244 |
| 563 | 20230712 | 094700 | 372443500 | 17420 | 17420 | 17430 | 17420 | 24 |
| 564 | 20230712 | 094600 | 372025410 | 17430 | 17420 | 17430 | 17420 | 3 |
| 565 | 20230712 | 094500 | 371973140 | 17430 | 17420 | 17430 | 17420 | 15 |
| 566 | 20230712 | 094400 | 371711710 | 17430 | 17430 | 17430 | 17420 | 60 |
| 567 | 20230712 | 094300 | 370665920 | 17430 | 17440 | 17450 | 17420 | 358 |
| 568 | 20230712 | 094200 | 364426570 | 17450 | 17450 | 17470 | 17450 | 1818 |
| 569 | 20230712 | 094100 | 332701620 | 17460 | 17470 | 17470 | 17460 | 449 |
| 570 | 20230712 | 094000 | 324858080 | 17480 | 17480 | 17490 | 17470 | 65 |
| 571 | 20230712 | 093900 | 323721570 | 17480 | 17490 | 17490 | 17480 | 350 |
| 572 | 20230712 | 093800 | 317601930 | 17490 | 17490 | 17490 | 17480 | 4 |
| 573 | 20230712 | 093700 | 317531980 | 17480 | 17480 | 17490 | 17480 | 310 |
| 574 | 20230712 | 093600 | 312110110 | 17490 | 17490 | 17490 | 17480 | 33 |
| 575 | 20230712 | 093500 | 311532980 | 17490 | 17470 | 17490 | 17470 | 57 |
| 576 | 20230712 | 093400 | 310536810 | 17470 | 17470 | 17470 | 17450 | 184 |
| 577 | 20230712 | 093300 | 307324080 | 17470 | 17470 | 17500 | 17460 | 673 |
| 578 | 20230712 | 093200 | 295558770 | 17470 | 17480 | 17480 | 17470 | 17 |
| 579 | 20230712 | 093100 | 295261620 | 17500 | 17450 | 17500 | 17450 | 15 |
| 580 | 20230712 | 093000 | 294999580 | 17440 | 17520 | 17520 | 17430 | 185 |
| 581 | 20230712 | 092900 | 291763930 | 17510 | 17500 | 17510 | 17500 | 111 |
| 582 | 20230712 | 092800 | 289820330 | 17510 | 17470 | 17510 | 17470 | 1425 |
| 583 | 20230712 | 092700 | 264895950 | 17450 | 17510 | 17520 | 17450 | 1524 |
| 584 | 20230712 | 092600 | 238233750 | 17520 | 17480 | 17530 | 17480 | 5063 |
| 585 | 20230712 | 092500 | 149645470 | 17480 | 17450 | 17490 | 17450 | 618 |
| 586 | 20230712 | 092400 | 138846580 | 17450 | 17430 | 17450 | 17420 | 272 |
| 587 | 20230712 | 092300 | 134103230 | 17420 | 17400 | 17420 | 17400 | 437 |
| 588 | 20230712 | 092200 | 126495120 | 17400 | 17400 | 17400 | 17390 | 20 |
| 589 | 20230712 | 092100 | 126147140 | 17410 | 17400 | 17410 | 17400 | 69 |
| 590 | 20230712 | 092000 | 124946530 | 17400 | 17380 | 17410 | 17370 | 83 |
| 591 | 20230712 | 091900 | 123504390 | 17370 | 17330 | 17370 | 17330 | 101 |
| 592 | 20230712 | 091800 | 121750900 | 17320 | 17320 | 17320 | 17320 | 85 |
| 593 | 20230712 | 091700 | 120278700 | 17370 | 17320 | 17370 | 17320 | 38 |
| 594 | 20230712 | 091600 | 119618850 | 17320 | 17290 | 17500 | 17290 | 3474 |
| 595 | 20230712 | 091500 | 59111400 | 17290 | 17280 | 17300 | 17260 | 462 |
| 596 | 20230712 | 091400 | 51120510 | 17270 | 17250 | 17270 | 17250 | 161 |
| 597 | 20230712 | 091300 | 48341540 | 17240 | 17260 | 17260 | 17240 | 174 |
| 598 | 20230712 | 091200 | 45341720 | 17260 | 17210 | 17260 | 17210 | 112 |
| 599 | 20230712 | 091100 | 43414150 | 17210 | 17210 | 17210 | 17210 | 101 |
| 600 | 20230712 | 091000 | 41675940 | 17210 | 17240 | 17240 | 17210 | 249 |
| 601 | 20230712 | 090900 | 37384650 | 17220 | 17240 | 17270 | 17220 | 345 |
| 602 | 20230712 | 090800 | 31433780 | 17240 | 17240 | 17240 | 17240 | 253 |
| 603 | 20230712 | 090700 | 27072060 | 17240 | 17190 | 17240 | 17190 | 103 |
| 604 | 20230712 | 090600 | 25299740 | 17190 | 17230 | 17240 | 17180 | 391 |
| 605 | 20230712 | 090500 | 18566520 | 17240 | 17180 | 17240 | 17180 | 16 |
| 606 | 20230712 | 090400 | 18291430 | 17170 | 17170 | 17170 | 17170 | 17 |
| 607 | 20230712 | 090300 | 17999540 | 17170 | 17180 | 17180 | 17170 | 55 |
| 608 | 20230712 | 090200 | 17054720 | 17180 | 17190 | 17200 | 17160 | 178 |
| 609 | 20230712 | 090100 | 13995270 | 17200 | 17220 | 17220 | 17200 | 659 |
| 610 | 20230712 | 090000 | 2654940 | 17240 | 17240 | 17240 | 17230 | 154 |