32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 3 | 20230712 | 190700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 4 | 20230712 | 190600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 5 | 20230712 | 190500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 6 | 20230712 | 190400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 7 | 20230712 | 190300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 8 | 20230712 | 190200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 9 | 20230712 | 190100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 10 | 20230712 | 190000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 11 | 20230712 | 185900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 12 | 20230712 | 185800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 13 | 20230712 | 185700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 14 | 20230712 | 185600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 15 | 20230712 | 185500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 16 | 20230712 | 185400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 17 | 20230712 | 185300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 18 | 20230712 | 185200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 19 | 20230712 | 185100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 20 | 20230712 | 185000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 21 | 20230712 | 184900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 22 | 20230712 | 184800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 23 | 20230712 | 184700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 24 | 20230712 | 184600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 25 | 20230712 | 184500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 26 | 20230712 | 184400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 27 | 20230712 | 184300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 28 | 20230712 | 184200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 29 | 20230712 | 184100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 30 | 20230712 | 184000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 31 | 20230712 | 183900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 32 | 20230712 | 183800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 33 | 20230712 | 183700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 34 | 20230712 | 183600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 35 | 20230712 | 183500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 36 | 20230712 | 183400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 37 | 20230712 | 183300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 38 | 20230712 | 183200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 39 | 20230712 | 183100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 40 | 20230712 | 183000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 41 | 20230712 | 182900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 42 | 20230712 | 182800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 43 | 20230712 | 182700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 44 | 20230712 | 182600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 45 | 20230712 | 182500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 46 | 20230712 | 182400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 47 | 20230712 | 182300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 48 | 20230712 | 182200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 49 | 20230712 | 182100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 50 | 20230712 | 182000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 51 | 20230712 | 181900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 52 | 20230712 | 181800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 53 | 20230712 | 181700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 54 | 20230712 | 181600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 55 | 20230712 | 181500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 56 | 20230712 | 181400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 57 | 20230712 | 181300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 58 | 20230712 | 181200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 59 | 20230712 | 181100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 60 | 20230712 | 181000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 61 | 20230712 | 180900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 62 | 20230712 | 180800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 63 | 20230712 | 180700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 64 | 20230712 | 180600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 65 | 20230712 | 180500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 66 | 20230712 | 180400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 67 | 20230712 | 180300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 68 | 20230712 | 180200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 69 | 20230712 | 180100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 70 | 20230712 | 180000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 71 | 20230712 | 175900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 72 | 20230712 | 175800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 73 | 20230712 | 175700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 74 | 20230712 | 175600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 75 | 20230712 | 175500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 76 | 20230712 | 175400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 77 | 20230712 | 175300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 78 | 20230712 | 175200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 79 | 20230712 | 175100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 80 | 20230712 | 175000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 81 | 20230712 | 174900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 82 | 20230712 | 174800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 83 | 20230712 | 174700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 84 | 20230712 | 174600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 85 | 20230712 | 174500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 86 | 20230712 | 174400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 87 | 20230712 | 174300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 88 | 20230712 | 174200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 89 | 20230712 | 174100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 90 | 20230712 | 174000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 91 | 20230712 | 173900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 92 | 20230712 | 173800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 93 | 20230712 | 173700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 94 | 20230712 | 173600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 95 | 20230712 | 173500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 96 | 20230712 | 173400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 97 | 20230712 | 173300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 98 | 20230712 | 173200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 99 | 20230712 | 173100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 100 | 20230712 | 173000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 101 | 20230712 | 172900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 102 | 20230712 | 172800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 103 | 20230712 | 172700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 104 | 20230712 | 172600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 105 | 20230712 | 172500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 106 | 20230712 | 172400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 107 | 20230712 | 172300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 108 | 20230712 | 172200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 109 | 20230712 | 172100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 110 | 20230712 | 172000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 111 | 20230712 | 171900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 112 | 20230712 | 171800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 113 | 20230712 | 171700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 114 | 20230712 | 171600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 115 | 20230712 | 171500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 116 | 20230712 | 171400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 117 | 20230712 | 171300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 118 | 20230712 | 171200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 119 | 20230712 | 171100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 120 | 20230712 | 171000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 121 | 20230712 | 170900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 122 | 20230712 | 170800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 123 | 20230712 | 170700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 124 | 20230712 | 170600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 125 | 20230712 | 170500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 126 | 20230712 | 170400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 127 | 20230712 | 170300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 128 | 20230712 | 170200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 129 | 20230712 | 170100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 130 | 20230712 | 170000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 131 | 20230712 | 165900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 132 | 20230712 | 165800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 133 | 20230712 | 165700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 134 | 20230712 | 165600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 135 | 20230712 | 165500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 136 | 20230712 | 165400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 137 | 20230712 | 165300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 138 | 20230712 | 165200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 139 | 20230712 | 165100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 140 | 20230712 | 165000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 141 | 20230712 | 164900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 142 | 20230712 | 164800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 143 | 20230712 | 164700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 144 | 20230712 | 164600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 145 | 20230712 | 164500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 146 | 20230712 | 164400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 147 | 20230712 | 164300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 148 | 20230712 | 164200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 149 | 20230712 | 164100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 150 | 20230712 | 164000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 151 | 20230712 | 163900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 152 | 20230712 | 163800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 153 | 20230712 | 163700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 154 | 20230712 | 163600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 155 | 20230712 | 163500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 156 | 20230712 | 163400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 157 | 20230712 | 163300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 158 | 20230712 | 163200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 159 | 20230712 | 163100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 160 | 20230712 | 163000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 161 | 20230712 | 162900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 162 | 20230712 | 162800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 163 | 20230712 | 162700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 164 | 20230712 | 162600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 165 | 20230712 | 162500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 166 | 20230712 | 162400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 167 | 20230712 | 162300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 168 | 20230712 | 162200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 169 | 20230712 | 162100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 170 | 20230712 | 162000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 171 | 20230712 | 161900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 172 | 20230712 | 161800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 173 | 20230712 | 161700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 174 | 20230712 | 161600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 175 | 20230712 | 161500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 176 | 20230712 | 161400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 177 | 20230712 | 161300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 178 | 20230712 | 161200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 179 | 20230712 | 161100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 180 | 20230712 | 161000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 181 | 20230712 | 160900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 182 | 20230712 | 160800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 183 | 20230712 | 160700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 184 | 20230712 | 160600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 185 | 20230712 | 160500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 186 | 20230712 | 160400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 187 | 20230712 | 160300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 188 | 20230712 | 160200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 189 | 20230712 | 160100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 190 | 20230712 | 160000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 191 | 20230712 | 155900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 192 | 20230712 | 155800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 193 | 20230712 | 155700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 194 | 20230712 | 155600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 195 | 20230712 | 155500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 196 | 20230712 | 155400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 197 | 20230712 | 155300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 198 | 20230712 | 155200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 199 | 20230712 | 155100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 200 | 20230712 | 155000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 201 | 20230712 | 154900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 202 | 20230712 | 154800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 203 | 20230712 | 154700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 204 | 20230712 | 154600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 205 | 20230712 | 154500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 206 | 20230712 | 154400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 207 | 20230712 | 154300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 208 | 20230712 | 154200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 209 | 20230712 | 154100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 210 | 20230712 | 154000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 211 | 20230712 | 153900 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 212 | 20230712 | 153800 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 213 | 20230712 | 153700 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 214 | 20230712 | 153600 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 215 | 20230712 | 153500 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 216 | 20230712 | 153400 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 217 | 20230712 | 153300 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 218 | 20230712 | 153200 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 219 | 20230712 | 153100 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 220 | 20230712 | 153000 | 3661221610 | 12980 | 12980 | 12980 | 12980 | 3412 |
| 221 | 20230712 | 152900 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 222 | 20230712 | 152800 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 223 | 20230712 | 152700 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 224 | 20230712 | 152600 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 225 | 20230712 | 152500 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 226 | 20230712 | 152400 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 227 | 20230712 | 152300 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 228 | 20230712 | 152200 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 229 | 20230712 | 152100 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 230 | 20230712 | 152000 | 3616933850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 231 | 20230712 | 151900 | 3616933850 | 12950 | 12980 | 12980 | 12950 | 1004 |
| 232 | 20230712 | 151800 | 3603909270 | 12980 | 12980 | 12980 | 12950 | 647 |
| 233 | 20230712 | 151700 | 3595515340 | 12980 | 12980 | 12980 | 12970 | 131 |
| 234 | 20230712 | 151600 | 3593815080 | 12980 | 12990 | 12990 | 12950 | 1189 |
| 235 | 20230712 | 151500 | 3578392440 | 12990 | 12970 | 12990 | 12970 | 897 |
| 236 | 20230712 | 151400 | 3566748320 | 12970 | 12980 | 12980 | 12970 | 333 |
| 237 | 20230712 | 151300 | 3562426180 | 12970 | 12980 | 12980 | 12970 | 1226 |
| 238 | 20230712 | 151200 | 3546516560 | 12980 | 12980 | 12980 | 12980 | 510 |
| 239 | 20230712 | 151100 | 3539896760 | 12980 | 12980 | 12990 | 12980 | 378 |
| 240 | 20230712 | 151000 | 3534989580 | 12980 | 12970 | 12990 | 12970 | 259 |
| 241 | 20230712 | 150900 | 3531627750 | 12980 | 12970 | 12990 | 12970 | 1141 |
| 242 | 20230712 | 150800 | 3516824230 | 12960 | 12960 | 12970 | 12950 | 1286 |
| 243 | 20230712 | 150700 | 3500156130 | 12950 | 12940 | 12950 | 12940 | 600 |
| 244 | 20230712 | 150600 | 3492387280 | 12940 | 12940 | 12940 | 12940 | 503 |
| 245 | 20230712 | 150500 | 3485878460 | 12950 | 12950 | 12950 | 12950 | 220 |
| 246 | 20230712 | 150400 | 3483029460 | 12950 | 12940 | 12960 | 12940 | 224 |
| 247 | 20230712 | 150300 | 3480128460 | 12950 | 12960 | 12960 | 12950 | 135 |
| 248 | 20230712 | 150200 | 3478379260 | 12950 | 12950 | 12960 | 12950 | 237 |
| 249 | 20230712 | 150100 | 3475309170 | 12960 | 12950 | 12960 | 12950 | 86 |
| 250 | 20230712 | 150000 | 3474194810 | 12950 | 12950 | 12960 | 12950 | 311 |
| 251 | 20230712 | 145900 | 3470166520 | 12960 | 12960 | 12960 | 12950 | 466 |
| 252 | 20230712 | 145800 | 3464127760 | 12960 | 12960 | 12960 | 12950 | 839 |
| 253 | 20230712 | 145700 | 3453260150 | 12960 | 12950 | 12960 | 12950 | 528 |
| 254 | 20230712 | 145600 | 3446417820 | 12950 | 12940 | 12950 | 12940 | 965 |
| 255 | 20230712 | 145500 | 3433925530 | 12930 | 12920 | 12940 | 12920 | 683 |
| 256 | 20230712 | 145400 | 3425092820 | 12930 | 12930 | 12930 | 12930 | 0 |
| 257 | 20230712 | 145300 | 3425092820 | 12930 | 12930 | 12930 | 12920 | 378 |
| 258 | 20230712 | 145200 | 3420207410 | 12920 | 12920 | 12930 | 12920 | 485 |
| 259 | 20230712 | 145100 | 3413941070 | 12930 | 12900 | 12930 | 12900 | 1494 |
| 260 | 20230712 | 145000 | 3394663080 | 12920 | 12940 | 12940 | 12900 | 821 |
| 261 | 20230712 | 144900 | 3384060580 | 12930 | 12960 | 12960 | 12930 | 834 |
| 262 | 20230712 | 144800 | 3373260840 | 12970 | 12960 | 12970 | 12960 | 412 |
| 263 | 20230712 | 144700 | 3367917250 | 12950 | 12910 | 12990 | 12910 | 6649 |
| 264 | 20230712 | 144600 | 3281816840 | 12900 | 12870 | 12900 | 12870 | 1551 |
| 265 | 20230712 | 144500 | 3261823300 | 12850 | 12850 | 12850 | 12850 | 1 |
| 266 | 20230712 | 144400 | 3261810450 | 12870 | 12870 | 12870 | 12870 | 12 |
| 267 | 20230712 | 144300 | 3261656010 | 12870 | 12870 | 12870 | 12870 | 26 |
| 268 | 20230712 | 144200 | 3261321390 | 12870 | 12870 | 12870 | 12860 | 251 |
| 269 | 20230712 | 144100 | 3258092850 | 12870 | 12870 | 12870 | 12870 | 108 |
| 270 | 20230712 | 144000 | 3256702890 | 12880 | 12880 | 12880 | 12870 | 416 |
| 271 | 20230712 | 143900 | 3251344990 | 12880 | 12880 | 12880 | 12880 | 206 |
| 272 | 20230712 | 143800 | 3248691710 | 12890 | 12890 | 12890 | 12890 | 0 |
| 273 | 20230712 | 143700 | 3248691710 | 12890 | 12880 | 12890 | 12880 | 76 |
| 274 | 20230712 | 143600 | 3247712440 | 12890 | 12890 | 12890 | 12890 | 191 |
| 275 | 20230712 | 143500 | 3245250450 | 12890 | 12900 | 12900 | 12890 | 302 |
| 276 | 20230712 | 143400 | 3241356150 | 12900 | 12900 | 12900 | 12890 | 376 |
| 277 | 20230712 | 143300 | 3236508580 | 12900 | 12880 | 12900 | 12880 | 1417 |
| 278 | 20230712 | 143200 | 3218252020 | 12880 | 12860 | 12880 | 12860 | 542 |
| 279 | 20230712 | 143100 | 3211277300 | 12860 | 12850 | 12860 | 12840 | 1674 |
| 280 | 20230712 | 143000 | 3189766020 | 12860 | 12860 | 12860 | 12850 | 297 |
| 281 | 20230712 | 142900 | 3185947380 | 12860 | 12860 | 12870 | 12860 | 302 |
| 282 | 20230712 | 142800 | 3182062900 | 12860 | 12860 | 12870 | 12850 | 276 |
| 283 | 20230712 | 142700 | 3178513820 | 12870 | 12860 | 12870 | 12840 | 570 |
| 284 | 20230712 | 142600 | 3171184150 | 12860 | 12840 | 12860 | 12840 | 20 |
| 285 | 20230712 | 142500 | 3170927150 | 12870 | 12870 | 12870 | 12870 | 0 |
| 286 | 20230712 | 142400 | 3170927150 | 12870 | 12850 | 12870 | 12850 | 34 |
| 287 | 20230712 | 142300 | 3170490170 | 12870 | 12850 | 12870 | 12850 | 555 |
| 288 | 20230712 | 142200 | 3163352030 | 12840 | 12870 | 12870 | 12840 | 172 |
| 289 | 20230712 | 142100 | 3161141280 | 12870 | 12850 | 12870 | 12830 | 1083 |
| 290 | 20230712 | 142000 | 3147231300 | 12820 | 12840 | 12840 | 12820 | 60 |
| 291 | 20230712 | 141900 | 3146461500 | 12840 | 12850 | 12850 | 12830 | 323 |
| 292 | 20230712 | 141800 | 3142314740 | 12840 | 12830 | 12850 | 12830 | 83 |
| 293 | 20230712 | 141700 | 3141248550 | 12850 | 12840 | 12850 | 12820 | 372 |
| 294 | 20230712 | 141600 | 3136472590 | 12830 | 12830 | 12830 | 12830 | 1 |
| 295 | 20230712 | 141500 | 3136459760 | 12840 | 12850 | 12850 | 12840 | 123 |
| 296 | 20230712 | 141400 | 3134879980 | 12840 | 12840 | 12840 | 12840 | 150 |
| 297 | 20230712 | 141300 | 3132953980 | 12840 | 12830 | 12840 | 12820 | 119 |
| 298 | 20230712 | 141200 | 3131427770 | 12830 | 12830 | 12830 | 12830 | 207 |
| 299 | 20230712 | 141100 | 3128771960 | 12840 | 12820 | 12840 | 12820 | 110 |
| 300 | 20230712 | 141000 | 3127359760 | 12830 | 12800 | 12830 | 12800 | 801 |
| 301 | 20230712 | 140900 | 3117096710 | 12810 | 12820 | 12820 | 12810 | 917 |
| 302 | 20230712 | 140800 | 3105349260 | 12820 | 12820 | 12820 | 12820 | 0 |
| 303 | 20230712 | 140700 | 3105349260 | 12820 | 12820 | 12820 | 12820 | 1 |
| 304 | 20230712 | 140600 | 3105336440 | 12810 | 12820 | 12820 | 12810 | 162 |
| 305 | 20230712 | 140500 | 3103261180 | 12810 | 12840 | 12840 | 12810 | 282 |
| 306 | 20230712 | 140400 | 3099646580 | 12840 | 12840 | 12870 | 12840 | 393 |
| 307 | 20230712 | 140300 | 3094600400 | 12870 | 12870 | 12870 | 12840 | 286 |
| 308 | 20230712 | 140200 | 3090925280 | 12880 | 12860 | 12880 | 12840 | 301 |
| 309 | 20230712 | 140100 | 3087054980 | 12850 | 12870 | 12870 | 12850 | 1001 |
| 310 | 20230712 | 140000 | 3074192110 | 12840 | 12870 | 12870 | 12840 | 215 |
| 311 | 20230712 | 135900 | 3071430350 | 12870 | 12850 | 12880 | 12840 | 237 |
| 312 | 20230712 | 135800 | 3068380030 | 12880 | 12870 | 12880 | 12850 | 1267 |
| 313 | 20230712 | 135700 | 3052093670 | 12860 | 12870 | 12870 | 12850 | 802 |
| 314 | 20230712 | 135600 | 3041783940 | 12880 | 12880 | 12880 | 12880 | 5 |
| 315 | 20230712 | 135500 | 3041719540 | 12880 | 12880 | 12890 | 12870 | 685 |
| 316 | 20230712 | 135400 | 3032894390 | 12870 | 12880 | 12880 | 12870 | 288 |
| 317 | 20230712 | 135300 | 3029184960 | 12870 | 12850 | 12870 | 12830 | 1583 |
| 318 | 20230712 | 135200 | 3008832670 | 12850 | 12850 | 12850 | 12830 | 134 |
| 319 | 20230712 | 135100 | 3007110790 | 12840 | 12860 | 12860 | 12840 | 861 |
| 320 | 20230712 | 135000 | 2996051350 | 12830 | 12840 | 12860 | 12830 | 1678 |
| 321 | 20230712 | 134900 | 2974503550 | 12850 | 12860 | 12860 | 12840 | 698 |
| 322 | 20230712 | 134800 | 2965533460 | 12860 | 12850 | 12860 | 12850 | 574 |
| 323 | 20230712 | 134700 | 2958154220 | 12860 | 12850 | 12860 | 12850 | 303 |
| 324 | 20230712 | 134600 | 2954257990 | 12850 | 12850 | 12860 | 12850 | 223 |
| 325 | 20230712 | 134500 | 2951391800 | 12840 | 12840 | 12850 | 12840 | 595 |
| 326 | 20230712 | 134400 | 2943751430 | 12830 | 12830 | 12830 | 12830 | 187 |
| 327 | 20230712 | 134300 | 2941352220 | 12840 | 12770 | 12870 | 12770 | 8120 |
| 328 | 20230712 | 134200 | 2837402150 | 12770 | 12770 | 12770 | 12770 | 1113 |
| 329 | 20230712 | 134100 | 2823189140 | 12760 | 12760 | 12760 | 12760 | 396 |
| 330 | 20230712 | 134000 | 2818136180 | 12750 | 12750 | 12750 | 12750 | 20 |
| 331 | 20230712 | 133900 | 2817881180 | 12750 | 12750 | 12750 | 12750 | 100 |
| 332 | 20230712 | 133800 | 2816606180 | 12750 | 12750 | 12750 | 12750 | 119 |
| 333 | 20230712 | 133700 | 2815088930 | 12760 | 12740 | 12760 | 12740 | 298 |
| 334 | 20230712 | 133600 | 2811288340 | 12740 | 12750 | 12750 | 12740 | 286 |
| 335 | 20230712 | 133500 | 2807642600 | 12750 | 12740 | 12750 | 12740 | 500 |
| 336 | 20230712 | 133400 | 2801270920 | 12730 | 12740 | 12740 | 12730 | 482 |
| 337 | 20230712 | 133300 | 2795134460 | 12740 | 12750 | 12750 | 12740 | 22 |
| 338 | 20230712 | 133200 | 2794854160 | 12730 | 12730 | 12730 | 12730 | 0 |
| 339 | 20230712 | 133100 | 2794854160 | 12730 | 12740 | 12740 | 12730 | 101 |
| 340 | 20230712 | 133000 | 2793567430 | 12740 | 12750 | 12750 | 12740 | 58 |
| 341 | 20230712 | 132900 | 2792828430 | 12750 | 12750 | 12750 | 12750 | 8 |
| 342 | 20230712 | 132800 | 2792726430 | 12750 | 12750 | 12750 | 12750 | 179 |
| 343 | 20230712 | 132700 | 2790444180 | 12760 | 12760 | 12760 | 12760 | 7 |
| 344 | 20230712 | 132600 | 2790354860 | 12760 | 12750 | 12760 | 12730 | 3109 |
| 345 | 20230712 | 132500 | 2750752730 | 12750 | 12750 | 12750 | 12750 | 1 |
| 346 | 20230712 | 132400 | 2750739980 | 12770 | 12760 | 12770 | 12760 | 167 |
| 347 | 20230712 | 132300 | 2748609010 | 12750 | 12770 | 12770 | 12750 | 324 |
| 348 | 20230712 | 132200 | 2744477990 | 12770 | 12760 | 12780 | 12760 | 632 |
| 349 | 20230712 | 132100 | 2736407890 | 12760 | 12750 | 12760 | 12750 | 83 |
| 350 | 20230712 | 132000 | 2735349020 | 12750 | 12740 | 12760 | 12740 | 662 |
| 351 | 20230712 | 131900 | 2726903540 | 12750 | 12750 | 12750 | 12750 | 0 |
| 352 | 20230712 | 131800 | 2726903540 | 12750 | 12750 | 12750 | 12750 | 12 |
| 353 | 20230712 | 131700 | 2726750540 | 12740 | 12760 | 12760 | 12740 | 190 |
| 354 | 20230712 | 131600 | 2724326350 | 12770 | 12740 | 12770 | 12740 | 860 |
| 355 | 20230712 | 131500 | 2713363530 | 12740 | 12730 | 12740 | 12730 | 71 |
| 356 | 20230712 | 131400 | 2712459670 | 12730 | 12730 | 12730 | 12730 | 58 |
| 357 | 20230712 | 131300 | 2711721330 | 12730 | 12730 | 12730 | 12730 | 21 |
| 358 | 20230712 | 131200 | 2711454000 | 12740 | 12740 | 12740 | 12740 | 95 |
| 359 | 20230712 | 131100 | 2710243700 | 12730 | 12730 | 12730 | 12730 | 669 |
| 360 | 20230712 | 131000 | 2701727330 | 12710 | 12720 | 12730 | 12710 | 542 |
| 361 | 20230712 | 130900 | 2694833800 | 12720 | 12720 | 12720 | 12720 | 0 |
| 362 | 20230712 | 130800 | 2694833800 | 12720 | 12720 | 12720 | 12720 | 0 |
| 363 | 20230712 | 130700 | 2694833800 | 12720 | 12710 | 12720 | 12710 | 1487 |
| 364 | 20230712 | 130600 | 2675919290 | 12710 | 12720 | 12720 | 12710 | 998 |
| 365 | 20230712 | 130500 | 2663234690 | 12720 | 12720 | 12720 | 12720 | 1 |
| 366 | 20230712 | 130400 | 2663221970 | 12710 | 12720 | 12720 | 12710 | 220 |
| 367 | 20230712 | 130300 | 2660425760 | 12710 | 12710 | 12710 | 12710 | 1 |
| 368 | 20230712 | 130200 | 2660413050 | 12720 | 12720 | 12720 | 12710 | 12 |
| 369 | 20230712 | 130100 | 2660260510 | 12720 | 12710 | 12720 | 12700 | 269 |
| 370 | 20230712 | 130000 | 2656842160 | 12710 | 12700 | 12710 | 12700 | 115 |
| 371 | 20230712 | 125900 | 2655381560 | 12720 | 12710 | 12720 | 12700 | 243 |
| 372 | 20230712 | 125800 | 2652293420 | 12690 | 12700 | 12710 | 12690 | 936 |
| 373 | 20230712 | 125700 | 2640412280 | 12690 | 12680 | 12690 | 12680 | 241 |
| 374 | 20230712 | 125600 | 2637354010 | 12680 | 12670 | 12680 | 12670 | 1598 |
| 375 | 20230712 | 125500 | 2617102080 | 12670 | 12660 | 12670 | 12650 | 535 |
| 376 | 20230712 | 125400 | 2610331400 | 12660 | 12650 | 12660 | 12650 | 2113 |
| 377 | 20230712 | 125300 | 2583597410 | 12650 | 12670 | 12670 | 12640 | 1289 |
| 378 | 20230712 | 125200 | 2567288870 | 12660 | 12650 | 12670 | 12650 | 597 |
| 379 | 20230712 | 125100 | 2559733500 | 12630 | 12630 | 12650 | 12630 | 178 |
| 380 | 20230712 | 125000 | 2557485130 | 12630 | 12640 | 12640 | 12620 | 2009 |
| 381 | 20230712 | 124900 | 2532103530 | 12640 | 12670 | 12670 | 12640 | 448 |
| 382 | 20230712 | 124800 | 2526436140 | 12670 | 12670 | 12670 | 12670 | 32 |
| 383 | 20230712 | 124700 | 2526030700 | 12650 | 12650 | 12650 | 12640 | 1266 |
| 384 | 20230712 | 124600 | 2510024750 | 12670 | 12660 | 12670 | 12640 | 1306 |
| 385 | 20230712 | 124500 | 2493505930 | 12650 | 12670 | 12670 | 12650 | 2936 |
| 386 | 20230712 | 124400 | 2456344000 | 12670 | 12680 | 12680 | 12670 | 1027 |
| 387 | 20230712 | 124300 | 2443330720 | 12680 | 12680 | 12680 | 12680 | 194 |
| 388 | 20230712 | 124200 | 2440870800 | 12680 | 12680 | 12680 | 12680 | 62 |
| 389 | 20230712 | 124100 | 2440084640 | 12680 | 12680 | 12720 | 12670 | 197 |
| 390 | 20230712 | 124000 | 2437587240 | 12690 | 12670 | 12690 | 12670 | 1078 |
| 391 | 20230712 | 123900 | 2423914030 | 12670 | 12670 | 12670 | 12670 | 51 |
| 392 | 20230712 | 123800 | 2423267860 | 12680 | 12690 | 12690 | 12650 | 12024 |
| 393 | 20230712 | 123700 | 2271064120 | 12720 | 12720 | 12720 | 12720 | 2 |
| 394 | 20230712 | 123600 | 2271038680 | 12680 | 12690 | 12700 | 12680 | 517 |
| 395 | 20230712 | 123500 | 2264476820 | 12690 | 12700 | 12700 | 12680 | 1958 |
| 396 | 20230712 | 123400 | 2239647790 | 12700 | 12720 | 12720 | 12690 | 632 |
| 397 | 20230712 | 123300 | 2231626350 | 12700 | 12700 | 12700 | 12690 | 495 |
| 398 | 20230712 | 123200 | 2225341960 | 12700 | 12700 | 12700 | 12700 | 0 |
| 399 | 20230712 | 123100 | 2225341960 | 12700 | 12720 | 12720 | 12700 | 470 |
| 400 | 20230712 | 123000 | 2219372920 | 12710 | 12730 | 12730 | 12690 | 279 |
| 401 | 20230712 | 122900 | 2215822850 | 12730 | 12700 | 12730 | 12700 | 372 |
| 402 | 20230712 | 122800 | 2211093130 | 12700 | 12700 | 12700 | 12690 | 1436 |
| 403 | 20230712 | 122700 | 2192856160 | 12710 | 12720 | 12720 | 12710 | 369 |
| 404 | 20230712 | 122600 | 2188165500 | 12730 | 12730 | 12730 | 12720 | 57 |
| 405 | 20230712 | 122500 | 2187440390 | 12730 | 12720 | 12730 | 12720 | 11 |
| 406 | 20230712 | 122400 | 2187300450 | 12710 | 12720 | 12720 | 12710 | 274 |
| 407 | 20230712 | 122300 | 2183817150 | 12720 | 12720 | 12720 | 12720 | 118 |
| 408 | 20230712 | 122200 | 2182316190 | 12730 | 12720 | 12730 | 12720 | 30 |
| 409 | 20230712 | 122100 | 2181934490 | 12730 | 12730 | 12730 | 12730 | 2 |
| 410 | 20230712 | 122000 | 2181909030 | 12720 | 12720 | 12720 | 12700 | 282 |
| 411 | 20230712 | 121900 | 2178323940 | 12720 | 12720 | 12720 | 12720 | 22 |
| 412 | 20230712 | 121800 | 2178044100 | 12720 | 12710 | 12720 | 12710 | 80 |
| 413 | 20230712 | 121700 | 2177026800 | 12710 | 12710 | 12710 | 12700 | 230 |
| 414 | 20230712 | 121600 | 2174103620 | 12710 | 12700 | 12710 | 12700 | 574 |
| 415 | 20230712 | 121500 | 2166808180 | 12700 | 12700 | 12700 | 12690 | 133 |
| 416 | 20230712 | 121400 | 2165119090 | 12690 | 12690 | 12690 | 12690 | 23 |
| 417 | 20230712 | 121300 | 2164827220 | 12700 | 12690 | 12700 | 12690 | 322 |
| 418 | 20230712 | 121200 | 2160741030 | 12690 | 12690 | 12690 | 12680 | 193 |
| 419 | 20230712 | 121100 | 2158291960 | 12700 | 12690 | 12700 | 12680 | 772 |
| 420 | 20230712 | 121000 | 2148495890 | 12690 | 12700 | 12700 | 12690 | 172 |
| 421 | 20230712 | 120900 | 2146312660 | 12700 | 12700 | 12700 | 12700 | 13 |
| 422 | 20230712 | 120800 | 2146147560 | 12690 | 12690 | 12690 | 12690 | 273 |
| 423 | 20230712 | 120700 | 2142683190 | 12700 | 12700 | 12700 | 12690 | 1192 |
| 424 | 20230712 | 120600 | 2127555790 | 12700 | 12700 | 12700 | 12700 | 59 |
| 425 | 20230712 | 120500 | 2126806490 | 12690 | 12700 | 12700 | 12690 | 131 |
| 426 | 20230712 | 120400 | 2125143460 | 12700 | 12700 | 12700 | 12700 | 54 |
| 427 | 20230712 | 120300 | 2124457660 | 12700 | 12710 | 12710 | 12700 | 324 |
| 428 | 20230712 | 120200 | 2120342850 | 12710 | 12700 | 12710 | 12700 | 389 |
| 429 | 20230712 | 120100 | 2115402440 | 12700 | 12700 | 12700 | 12700 | 143 |
| 430 | 20230712 | 120000 | 2113586340 | 12700 | 12700 | 12700 | 12690 | 1372 |
| 431 | 20230712 | 115900 | 2096172970 | 12690 | 12710 | 12710 | 12690 | 4711 |
| 432 | 20230712 | 115800 | 2036379180 | 12700 | 12700 | 12700 | 12700 | 38 |
| 433 | 20230712 | 115700 | 2035896580 | 12700 | 12700 | 12700 | 12700 | 0 |
| 434 | 20230712 | 115600 | 2035896580 | 12700 | 12700 | 12700 | 12700 | 3215 |
| 435 | 20230712 | 115500 | 1995066080 | 12710 | 12700 | 12730 | 12700 | 811 |
| 436 | 20230712 | 115400 | 1984751260 | 12710 | 12710 | 12710 | 12710 | 441 |
| 437 | 20230712 | 115300 | 1979146150 | 12710 | 12720 | 12730 | 12710 | 383 |
| 438 | 20230712 | 115200 | 1974276110 | 12710 | 12720 | 12720 | 12710 | 134 |
| 439 | 20230712 | 115100 | 1972572910 | 12720 | 12720 | 12720 | 12720 | 20 |
| 440 | 20230712 | 115000 | 1972318510 | 12720 | 12720 | 12720 | 12720 | 68 |
| 441 | 20230712 | 114900 | 1971453550 | 12710 | 12720 | 12720 | 12710 | 174 |
| 442 | 20230712 | 114800 | 1969241710 | 12720 | 12710 | 12720 | 12710 | 312 |
| 443 | 20230712 | 114700 | 1965275070 | 12710 | 12720 | 12720 | 12710 | 200 |
| 444 | 20230712 | 114600 | 1962732070 | 12720 | 12720 | 12720 | 12720 | 1 |
| 445 | 20230712 | 114500 | 1962719350 | 12710 | 12710 | 12710 | 12710 | 1339 |
| 446 | 20230712 | 114400 | 1945700660 | 12720 | 12720 | 12720 | 12710 | 273 |
| 447 | 20230712 | 114300 | 1942230580 | 12720 | 12720 | 12720 | 12720 | 47 |
| 448 | 20230712 | 114200 | 1941632740 | 12720 | 12720 | 12720 | 12720 | 1318 |
| 449 | 20230712 | 114100 | 1924867780 | 12730 | 12730 | 12730 | 12730 | 161 |
| 450 | 20230712 | 114000 | 1922818250 | 12730 | 12730 | 12730 | 12730 | 5 |
| 451 | 20230712 | 113900 | 1922754600 | 12730 | 12720 | 12730 | 12720 | 58 |
| 452 | 20230712 | 113800 | 1922016730 | 12730 | 12730 | 12730 | 12730 | 675 |
| 453 | 20230712 | 113700 | 1913423980 | 12730 | 12730 | 12730 | 12730 | 456 |
| 454 | 20230712 | 113600 | 1907619100 | 12730 | 12740 | 12740 | 12730 | 207 |
| 455 | 20230712 | 113500 | 1904983950 | 12740 | 12740 | 12740 | 12740 | 776 |
| 456 | 20230712 | 113400 | 1895097710 | 12750 | 12750 | 12750 | 12750 | 15 |
| 457 | 20230712 | 113300 | 1894906460 | 12750 | 12750 | 12750 | 12750 | 50 |
| 458 | 20230712 | 113200 | 1894268960 | 12750 | 12740 | 12750 | 12740 | 1373 |
| 459 | 20230712 | 113100 | 1876773680 | 12740 | 12740 | 12740 | 12740 | 41 |
| 460 | 20230712 | 113000 | 1876251340 | 12740 | 12740 | 12740 | 12740 | 0 |
| 461 | 20230712 | 112900 | 1876251340 | 12740 | 12740 | 12740 | 12740 | 42 |
| 462 | 20230712 | 112800 | 1875716260 | 12740 | 12750 | 12750 | 12740 | 764 |
| 463 | 20230712 | 112700 | 1865976250 | 12750 | 12730 | 12750 | 12730 | 387 |
| 464 | 20230712 | 112600 | 1861046020 | 12730 | 12730 | 12730 | 12720 | 299 |
| 465 | 20230712 | 112500 | 1857240750 | 12730 | 12720 | 12730 | 12720 | 751 |
| 466 | 20230712 | 112400 | 1847682370 | 12730 | 12730 | 12730 | 12730 | 69 |
| 467 | 20230712 | 112300 | 1846804000 | 12720 | 12720 | 12720 | 12720 | 0 |
| 468 | 20230712 | 112200 | 1846804000 | 12720 | 12710 | 12720 | 12710 | 211 |
| 469 | 20230712 | 112100 | 1844120280 | 12720 | 12720 | 12720 | 12720 | 16 |
| 470 | 20230712 | 112000 | 1843916760 | 12720 | 12720 | 12720 | 12710 | 818 |
| 471 | 20230712 | 111900 | 1833512380 | 12720 | 12720 | 12720 | 12710 | 2863 |
| 472 | 20230712 | 111800 | 1797114570 | 12720 | 12730 | 12730 | 12720 | 112 |
| 473 | 20230712 | 111700 | 1795688880 | 12730 | 12730 | 12730 | 12720 | 203 |
| 474 | 20230712 | 111600 | 1793106690 | 12720 | 12730 | 12730 | 12720 | 646 |
| 475 | 20230712 | 111500 | 1784886600 | 12730 | 12730 | 12730 | 12720 | 769 |
| 476 | 20230712 | 111400 | 1775099240 | 12720 | 12730 | 12730 | 12720 | 1406 |
| 477 | 20230712 | 111300 | 1757212860 | 12730 | 12740 | 12740 | 12730 | 1789 |
| 478 | 20230712 | 111200 | 1734430470 | 12750 | 12750 | 12750 | 12750 | 15 |
| 479 | 20230712 | 111100 | 1734239220 | 12750 | 12750 | 12750 | 12750 | 111 |
| 480 | 20230712 | 111000 | 1732823970 | 12750 | 12750 | 12750 | 12750 | 170 |
| 481 | 20230712 | 110900 | 1730656470 | 12750 | 12750 | 12750 | 12750 | 17 |
| 482 | 20230712 | 110800 | 1730439720 | 12750 | 12750 | 12750 | 12750 | 55 |
| 483 | 20230712 | 110700 | 1729738470 | 12750 | 12750 | 12750 | 12750 | 51 |
| 484 | 20230712 | 110600 | 1729088220 | 12740 | 12740 | 12740 | 12740 | 3000 |
| 485 | 20230712 | 110500 | 1690868220 | 12750 | 12750 | 12750 | 12740 | 3740 |
| 486 | 20230712 | 110400 | 1643202180 | 12750 | 12750 | 12750 | 12750 | 14 |
| 487 | 20230712 | 110300 | 1643023680 | 12750 | 12740 | 12750 | 12740 | 2205 |
| 488 | 20230712 | 110200 | 1614931960 | 12740 | 12740 | 12740 | 12730 | 552 |
| 489 | 20230712 | 110100 | 1607899600 | 12740 | 12740 | 12740 | 12730 | 2226 |
| 490 | 20230712 | 110000 | 1579540460 | 12740 | 12740 | 12740 | 12740 | 83 |
| 491 | 20230712 | 105900 | 1578483040 | 12740 | 12740 | 12740 | 12740 | 181 |
| 492 | 20230712 | 105800 | 1576177100 | 12740 | 12740 | 12740 | 12740 | 81 |
| 493 | 20230712 | 105700 | 1575145160 | 12740 | 12740 | 12740 | 12740 | 10 |
| 494 | 20230712 | 105600 | 1575017760 | 12740 | 12740 | 12740 | 12710 | 427 |
| 495 | 20230712 | 105500 | 1569584050 | 12750 | 12750 | 12750 | 12750 | 115 |
| 496 | 20230712 | 105400 | 1568117800 | 12750 | 12750 | 12750 | 12750 | 118 |
| 497 | 20230712 | 105300 | 1566613300 | 12750 | 12720 | 12750 | 12710 | 385 |
| 498 | 20230712 | 105200 | 1561715020 | 12720 | 12720 | 12720 | 12720 | 157 |
| 499 | 20230712 | 105100 | 1559717980 | 12710 | 12700 | 12710 | 12700 | 1721 |
| 500 | 20230712 | 105000 | 1537860930 | 12710 | 12710 | 12780 | 12700 | 1124 |
| 501 | 20230712 | 104900 | 1523573430 | 12700 | 12720 | 12720 | 12680 | 2772 |
| 502 | 20230712 | 104800 | 1488378270 | 12720 | 12720 | 12720 | 12710 | 391 |
| 503 | 20230712 | 104700 | 1483408640 | 12720 | 12710 | 12720 | 12710 | 32 |
| 504 | 20230712 | 104600 | 1483001880 | 12720 | 12730 | 12730 | 12700 | 4751 |
| 505 | 20230712 | 104500 | 1422609370 | 12730 | 12740 | 12740 | 12730 | 345 |
| 506 | 20230712 | 104400 | 1418217070 | 12740 | 12740 | 12740 | 12740 | 274 |
| 507 | 20230712 | 104300 | 1414726310 | 12740 | 12740 | 12740 | 12740 | 5 |
| 508 | 20230712 | 104200 | 1414662610 | 12740 | 12740 | 12750 | 12730 | 695 |
| 509 | 20230712 | 104100 | 1405811470 | 12740 | 12750 | 12750 | 12730 | 45 |
| 510 | 20230712 | 104000 | 1405238330 | 12750 | 12740 | 12750 | 12740 | 699 |
| 511 | 20230712 | 103900 | 1396333060 | 12720 | 12730 | 12730 | 12720 | 999 |
| 512 | 20230712 | 103800 | 1383617550 | 12730 | 12730 | 12730 | 12730 | 47 |
| 513 | 20230712 | 103700 | 1383019240 | 12730 | 12720 | 12730 | 12720 | 855 |
| 514 | 20230712 | 103600 | 1372139560 | 12720 | 12720 | 12730 | 12710 | 1844 |
| 515 | 20230712 | 103500 | 1348687730 | 12720 | 12720 | 12730 | 12720 | 1392 |
| 516 | 20230712 | 103400 | 1330980690 | 12730 | 12730 | 12740 | 12720 | 958 |
| 517 | 20230712 | 103300 | 1318790440 | 12730 | 12760 | 12760 | 12730 | 3986 |
| 518 | 20230712 | 103200 | 1268042330 | 12760 | 12740 | 12760 | 12730 | 964 |
| 519 | 20230712 | 103100 | 1255764550 | 12740 | 12730 | 12740 | 12720 | 733 |
| 520 | 20230712 | 103000 | 1246432900 | 12720 | 12750 | 12750 | 12720 | 2088 |
| 521 | 20230712 | 102900 | 1219836560 | 12750 | 12740 | 12750 | 12730 | 499 |
| 522 | 20230712 | 102800 | 1213479280 | 12740 | 12730 | 12740 | 12720 | 442 |
| 523 | 20230712 | 102700 | 1207853100 | 12740 | 12740 | 12760 | 12730 | 1919 |
| 524 | 20230712 | 102600 | 1183410100 | 12760 | 12740 | 12760 | 12730 | 606 |
| 525 | 20230712 | 102500 | 1175687370 | 12730 | 12740 | 12760 | 12720 | 1359 |
| 526 | 20230712 | 102400 | 1158382680 | 12760 | 12750 | 12760 | 12740 | 890 |
| 527 | 20230712 | 102300 | 1147035370 | 12760 | 12750 | 12760 | 12720 | 1838 |
| 528 | 20230712 | 102200 | 1123641630 | 12730 | 12780 | 12780 | 12730 | 1771 |
| 529 | 20230712 | 102100 | 1101051000 | 12780 | 12820 | 12820 | 12750 | 4840 |
| 530 | 20230712 | 102000 | 1039151630 | 12830 | 12850 | 12850 | 12830 | 922 |
| 531 | 20230712 | 101900 | 1027317640 | 12860 | 12870 | 12870 | 12850 | 1753 |
| 532 | 20230712 | 101800 | 1004787680 | 12860 | 12860 | 12880 | 12860 | 352 |
| 533 | 20230712 | 101700 | 1000260720 | 12860 | 12890 | 12890 | 12860 | 546 |
| 534 | 20230712 | 101600 | 993238580 | 12870 | 12880 | 12880 | 12870 | 413 |
| 535 | 20230712 | 101500 | 987921740 | 12890 | 12880 | 12890 | 12880 | 121 |
| 536 | 20230712 | 101400 | 986363070 | 12880 | 12880 | 12900 | 12870 | 513 |
| 537 | 20230712 | 101300 | 979755710 | 12880 | 12880 | 12880 | 12870 | 533 |
| 538 | 20230712 | 101200 | 972895880 | 12870 | 12870 | 12870 | 12870 | 713 |
| 539 | 20230712 | 101100 | 963719570 | 12870 | 12860 | 12870 | 12850 | 797 |
| 540 | 20230712 | 101000 | 953474020 | 12870 | 12910 | 12910 | 12870 | 3267 |
| 541 | 20230712 | 100900 | 911370730 | 12920 | 12920 | 12920 | 12910 | 395 |
| 542 | 20230712 | 100800 | 906268010 | 12920 | 12910 | 12930 | 12890 | 774 |
| 543 | 20230712 | 100700 | 896280490 | 12930 | 12920 | 12930 | 12900 | 1315 |
| 544 | 20230712 | 100600 | 879299920 | 12900 | 12920 | 12920 | 12900 | 530 |
| 545 | 20230712 | 100500 | 872458450 | 12920 | 12930 | 12940 | 12910 | 1632 |
| 546 | 20230712 | 100400 | 851362510 | 12950 | 12960 | 12960 | 12940 | 1668 |
| 547 | 20230712 | 100300 | 829763020 | 12980 | 12990 | 12990 | 12960 | 3825 |
| 548 | 20230712 | 100200 | 780132180 | 13000 | 12990 | 13000 | 12990 | 220 |
| 549 | 20230712 | 100100 | 777274370 | 12990 | 12990 | 12990 | 12990 | 283 |
| 550 | 20230712 | 100000 | 773598200 | 12990 | 12990 | 12990 | 12980 | 68 |
| 551 | 20230712 | 095900 | 772715030 | 12980 | 13030 | 13030 | 12980 | 2238 |
| 552 | 20230712 | 095800 | 743632210 | 13010 | 13020 | 13020 | 13010 | 1160 |
| 553 | 20230712 | 095700 | 728540400 | 13010 | 13010 | 13010 | 13010 | 215 |
| 554 | 20230712 | 095600 | 725743250 | 13020 | 13020 | 13020 | 13020 | 303 |
| 555 | 20230712 | 095500 | 721798190 | 13020 | 13020 | 13020 | 13020 | 260 |
| 556 | 20230712 | 095400 | 718412990 | 13020 | 13030 | 13040 | 13020 | 805 |
| 557 | 20230712 | 095300 | 707930360 | 13030 | 13030 | 13040 | 13030 | 262 |
| 558 | 20230712 | 095200 | 704516230 | 13040 | 13020 | 13040 | 13020 | 384 |
| 559 | 20230712 | 095100 | 699514990 | 13040 | 13040 | 13040 | 13020 | 354 |
| 560 | 20230712 | 095000 | 694900220 | 13020 | 13030 | 13030 | 13020 | 1001 |
| 561 | 20230712 | 094900 | 681861190 | 13040 | 13050 | 13050 | 13040 | 429 |
| 562 | 20230712 | 094800 | 676265800 | 13050 | 13020 | 13060 | 13020 | 294 |
| 563 | 20230712 | 094700 | 672427820 | 13030 | 13020 | 13070 | 13020 | 3749 |
| 564 | 20230712 | 094600 | 623505520 | 13020 | 13030 | 13030 | 13020 | 588 |
| 565 | 20230712 | 094500 | 615844100 | 13030 | 13030 | 13030 | 13030 | 114 |
| 566 | 20230712 | 094400 | 614358680 | 13040 | 13040 | 13040 | 13040 | 121 |
| 567 | 20230712 | 094300 | 612780840 | 13040 | 13030 | 13040 | 13030 | 430 |
| 568 | 20230712 | 094200 | 607177640 | 13030 | 13020 | 13040 | 13020 | 1278 |
| 569 | 20230712 | 094100 | 590533460 | 13020 | 13030 | 13030 | 13010 | 537 |
| 570 | 20230712 | 094000 | 583542240 | 13030 | 13030 | 13030 | 13030 | 63 |
| 571 | 20230712 | 093900 | 582721350 | 13020 | 13030 | 13050 | 13000 | 3001 |
| 572 | 20230712 | 093800 | 543612870 | 13020 | 13020 | 13030 | 13010 | 119 |
| 573 | 20230712 | 093700 | 542062880 | 13020 | 13010 | 13030 | 13010 | 620 |
| 574 | 20230712 | 093600 | 533992850 | 13010 | 13000 | 13010 | 12990 | 182 |
| 575 | 20230712 | 093500 | 531627230 | 13000 | 12990 | 13010 | 12990 | 1677 |
| 576 | 20230712 | 093400 | 509833000 | 12990 | 12990 | 12990 | 12990 | 177 |
| 577 | 20230712 | 093300 | 507533770 | 13010 | 13010 | 13010 | 12990 | 754 |
| 578 | 20230712 | 093200 | 497736370 | 13010 | 13010 | 13010 | 12990 | 290 |
| 579 | 20230712 | 093100 | 493965470 | 13010 | 13010 | 13010 | 13010 | 221 |
| 580 | 20230712 | 093000 | 491090260 | 12990 | 13010 | 13030 | 12990 | 758 |
| 581 | 20230712 | 092900 | 481224460 | 13010 | 13010 | 13010 | 13010 | 49 |
| 582 | 20230712 | 092800 | 480586970 | 13010 | 13030 | 13040 | 13010 | 1297 |
| 583 | 20230712 | 092700 | 463706820 | 13040 | 13020 | 13040 | 12990 | 1797 |
| 584 | 20230712 | 092600 | 440300020 | 13020 | 12980 | 13020 | 12970 | 1391 |
| 585 | 20230712 | 092500 | 422242340 | 12970 | 12990 | 13000 | 12970 | 1572 |
| 586 | 20230712 | 092400 | 401828350 | 12990 | 13000 | 13010 | 12990 | 627 |
| 587 | 20230712 | 092300 | 393678140 | 13000 | 13010 | 13020 | 13000 | 733 |
| 588 | 20230712 | 092200 | 384147390 | 13030 | 13000 | 13030 | 13000 | 377 |
| 589 | 20230712 | 092100 | 379235140 | 13040 | 13030 | 13040 | 13000 | 1877 |
| 590 | 20230712 | 092000 | 354813240 | 13040 | 13010 | 13040 | 13000 | 2663 |
| 591 | 20230712 | 091900 | 320139470 | 13030 | 13010 | 13030 | 13000 | 462 |
| 592 | 20230712 | 091800 | 314130440 | 13020 | 13020 | 13040 | 12970 | 1733 |
| 593 | 20230712 | 091700 | 291596650 | 13030 | 13030 | 13030 | 13000 | 804 |
| 594 | 20230712 | 091600 | 281136250 | 13020 | 12990 | 13030 | 12990 | 2817 |
| 595 | 20230712 | 091500 | 244479700 | 13010 | 13000 | 13020 | 12980 | 932 |
| 596 | 20230712 | 091400 | 232358960 | 13000 | 13020 | 13020 | 13000 | 510 |
| 597 | 20230712 | 091300 | 225721370 | 13020 | 13010 | 13020 | 13000 | 1457 |
| 598 | 20230712 | 091200 | 206769520 | 13010 | 13010 | 13030 | 13000 | 609 |
| 599 | 20230712 | 091100 | 198844520 | 13020 | 13010 | 13040 | 13010 | 882 |
| 600 | 20230712 | 091000 | 187355800 | 13010 | 12990 | 13040 | 12990 | 2748 |
| 601 | 20230712 | 090900 | 151594450 | 12990 | 12950 | 12990 | 12940 | 1616 |
| 602 | 20230712 | 090800 | 130643960 | 12950 | 12900 | 12990 | 12900 | 2274 |
| 603 | 20230712 | 090700 | 101232810 | 12870 | 12850 | 12900 | 12850 | 705 |
| 604 | 20230712 | 090600 | 92168920 | 12890 | 12880 | 12890 | 12850 | 237 |
| 605 | 20230712 | 090500 | 89116000 | 12880 | 12870 | 12900 | 12840 | 1921 |
| 606 | 20230712 | 090400 | 64400610 | 12870 | 12890 | 12890 | 12850 | 119 |
| 607 | 20230712 | 090300 | 62869180 | 12900 | 12830 | 12900 | 12830 | 541 |
| 608 | 20230712 | 090200 | 55927980 | 12820 | 12840 | 12880 | 12820 | 2474 |
| 609 | 20230712 | 090100 | 24161590 | 12840 | 12830 | 12850 | 12830 | 181 |
| 610 | 20230712 | 090000 | 21836150 | 12850 | 12890 | 12890 | 12820 | 1698 |