33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 3 | 20230712 | 191300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 4 | 20230712 | 191200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 5 | 20230712 | 191100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 6 | 20230712 | 191000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 7 | 20230712 | 190900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 8 | 20230712 | 190800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 9 | 20230712 | 190700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 10 | 20230712 | 190600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 11 | 20230712 | 190500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 12 | 20230712 | 190400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 13 | 20230712 | 190300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 14 | 20230712 | 190200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 15 | 20230712 | 190100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 16 | 20230712 | 190000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 17 | 20230712 | 185900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 18 | 20230712 | 185800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 19 | 20230712 | 185700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 20 | 20230712 | 185600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 21 | 20230712 | 185500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 22 | 20230712 | 185400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 23 | 20230712 | 185300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 24 | 20230712 | 185200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 25 | 20230712 | 185100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 26 | 20230712 | 185000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 27 | 20230712 | 184900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 28 | 20230712 | 184800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 29 | 20230712 | 184700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 30 | 20230712 | 184600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 31 | 20230712 | 184500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 32 | 20230712 | 184400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 33 | 20230712 | 184300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 34 | 20230712 | 184200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 35 | 20230712 | 184100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 36 | 20230712 | 184000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 37 | 20230712 | 183900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 38 | 20230712 | 183800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 39 | 20230712 | 183700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 40 | 20230712 | 183600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 41 | 20230712 | 183500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 42 | 20230712 | 183400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 43 | 20230712 | 183300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 44 | 20230712 | 183200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 45 | 20230712 | 183100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 46 | 20230712 | 183000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 47 | 20230712 | 182900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 48 | 20230712 | 182800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 49 | 20230712 | 182700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 50 | 20230712 | 182600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 51 | 20230712 | 182500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 52 | 20230712 | 182400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 53 | 20230712 | 182300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 54 | 20230712 | 182200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 55 | 20230712 | 182100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 56 | 20230712 | 182000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 57 | 20230712 | 181900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 58 | 20230712 | 181800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 59 | 20230712 | 181700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 60 | 20230712 | 181600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 61 | 20230712 | 181500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 62 | 20230712 | 181400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 63 | 20230712 | 181300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 64 | 20230712 | 181200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 65 | 20230712 | 181100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 66 | 20230712 | 181000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 67 | 20230712 | 180900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 68 | 20230712 | 180800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 69 | 20230712 | 180700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 70 | 20230712 | 180600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 71 | 20230712 | 180500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 72 | 20230712 | 180400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 73 | 20230712 | 180300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 74 | 20230712 | 180200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 75 | 20230712 | 180100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 76 | 20230712 | 180000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 77 | 20230712 | 175900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 78 | 20230712 | 175800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 79 | 20230712 | 175700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 80 | 20230712 | 175600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 81 | 20230712 | 175500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 82 | 20230712 | 175400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 83 | 20230712 | 175300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 84 | 20230712 | 175200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 85 | 20230712 | 175100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 86 | 20230712 | 175000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 87 | 20230712 | 174900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 88 | 20230712 | 174800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 89 | 20230712 | 174700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 90 | 20230712 | 174600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 91 | 20230712 | 174500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 92 | 20230712 | 174400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 93 | 20230712 | 174300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 94 | 20230712 | 174200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 95 | 20230712 | 174100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 96 | 20230712 | 174000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 97 | 20230712 | 173900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 98 | 20230712 | 173800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 99 | 20230712 | 173700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 100 | 20230712 | 173600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 101 | 20230712 | 173500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 102 | 20230712 | 173400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 103 | 20230712 | 173300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 104 | 20230712 | 173200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 105 | 20230712 | 173100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 106 | 20230712 | 173000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 107 | 20230712 | 172900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 108 | 20230712 | 172800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 109 | 20230712 | 172700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 110 | 20230712 | 172600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 111 | 20230712 | 172500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 112 | 20230712 | 172400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 113 | 20230712 | 172300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 114 | 20230712 | 172200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 115 | 20230712 | 172100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 116 | 20230712 | 172000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 117 | 20230712 | 171900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 118 | 20230712 | 171800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 119 | 20230712 | 171700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 120 | 20230712 | 171600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 121 | 20230712 | 171500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 122 | 20230712 | 171400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 123 | 20230712 | 171300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 124 | 20230712 | 171200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 125 | 20230712 | 171100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 126 | 20230712 | 171000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 127 | 20230712 | 170900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 128 | 20230712 | 170800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 129 | 20230712 | 170700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 130 | 20230712 | 170600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 131 | 20230712 | 170500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 132 | 20230712 | 170400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 133 | 20230712 | 170300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 134 | 20230712 | 170200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 135 | 20230712 | 170100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 136 | 20230712 | 170000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 137 | 20230712 | 165900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 138 | 20230712 | 165800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 139 | 20230712 | 165700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 140 | 20230712 | 165600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 141 | 20230712 | 165500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 142 | 20230712 | 165400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 143 | 20230712 | 165300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 144 | 20230712 | 165200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 145 | 20230712 | 165100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 146 | 20230712 | 165000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 147 | 20230712 | 164900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 148 | 20230712 | 164800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 149 | 20230712 | 164700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 150 | 20230712 | 164600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 151 | 20230712 | 164500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 152 | 20230712 | 164400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 153 | 20230712 | 164300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 154 | 20230712 | 164200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 155 | 20230712 | 164100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 156 | 20230712 | 164000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 157 | 20230712 | 163900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 158 | 20230712 | 163800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 159 | 20230712 | 163700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 160 | 20230712 | 163600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 161 | 20230712 | 163500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 162 | 20230712 | 163400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 163 | 20230712 | 163300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 164 | 20230712 | 163200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 165 | 20230712 | 163100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 166 | 20230712 | 163000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 167 | 20230712 | 162900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 168 | 20230712 | 162800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 169 | 20230712 | 162700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 170 | 20230712 | 162600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 171 | 20230712 | 162500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 172 | 20230712 | 162400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 173 | 20230712 | 162300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 174 | 20230712 | 162200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 175 | 20230712 | 162100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 176 | 20230712 | 162000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 177 | 20230712 | 161900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 178 | 20230712 | 161800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 179 | 20230712 | 161700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 180 | 20230712 | 161600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 181 | 20230712 | 161500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 182 | 20230712 | 161400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 183 | 20230712 | 161300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 184 | 20230712 | 161200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 185 | 20230712 | 161100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 186 | 20230712 | 161000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 187 | 20230712 | 160900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 188 | 20230712 | 160800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 189 | 20230712 | 160700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 190 | 20230712 | 160600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 191 | 20230712 | 160500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 192 | 20230712 | 160400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 193 | 20230712 | 160300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 194 | 20230712 | 160200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 195 | 20230712 | 160100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 196 | 20230712 | 160000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 197 | 20230712 | 155900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 198 | 20230712 | 155800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 199 | 20230712 | 155700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 200 | 20230712 | 155600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 201 | 20230712 | 155500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 202 | 20230712 | 155400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 203 | 20230712 | 155300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 204 | 20230712 | 155200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 205 | 20230712 | 155100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 206 | 20230712 | 155000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 207 | 20230712 | 154900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 208 | 20230712 | 154800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 209 | 20230712 | 154700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 210 | 20230712 | 154600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 211 | 20230712 | 154500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 212 | 20230712 | 154400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 213 | 20230712 | 154300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 214 | 20230712 | 154200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 215 | 20230712 | 154100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 216 | 20230712 | 154000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 217 | 20230712 | 153900 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 218 | 20230712 | 153800 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 219 | 20230712 | 153700 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 220 | 20230712 | 153600 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 221 | 20230712 | 153500 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 222 | 20230712 | 153400 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 223 | 20230712 | 153300 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 224 | 20230712 | 153200 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 225 | 20230712 | 153100 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 0 |
| 226 | 20230712 | 153000 | 3802849700 | 17670 | 17670 | 17670 | 17670 | 1448 |
| 227 | 20230712 | 152900 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 228 | 20230712 | 152800 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 229 | 20230712 | 152700 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 230 | 20230712 | 152600 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 231 | 20230712 | 152500 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 232 | 20230712 | 152400 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 233 | 20230712 | 152300 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 234 | 20230712 | 152200 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 235 | 20230712 | 152100 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 236 | 20230712 | 152000 | 3777263540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 237 | 20230712 | 151900 | 3777263540 | 17670 | 17680 | 17680 | 17590 | 897 |
| 238 | 20230712 | 151800 | 3761426020 | 17690 | 17660 | 17690 | 17660 | 51 |
| 239 | 20230712 | 151700 | 3760524440 | 17660 | 17660 | 17670 | 17600 | 890 |
| 240 | 20230712 | 151600 | 3744821480 | 17670 | 17640 | 17680 | 17590 | 1292 |
| 241 | 20230712 | 151500 | 3722032150 | 17640 | 17590 | 17640 | 17590 | 164 |
| 242 | 20230712 | 151400 | 3719142730 | 17590 | 17590 | 17590 | 17590 | 121 |
| 243 | 20230712 | 151300 | 3717014340 | 17580 | 17580 | 17580 | 17570 | 552 |
| 244 | 20230712 | 151200 | 3707312180 | 17570 | 17640 | 17640 | 17570 | 69 |
| 245 | 20230712 | 151100 | 3706099710 | 17570 | 17570 | 17570 | 17570 | 0 |
| 246 | 20230712 | 151000 | 3706099710 | 17570 | 17580 | 17580 | 17570 | 219 |
| 247 | 20230712 | 150900 | 3702250980 | 17580 | 17580 | 17580 | 17580 | 57 |
| 248 | 20230712 | 150800 | 3701248920 | 17670 | 17670 | 17670 | 17670 | 0 |
| 249 | 20230712 | 150700 | 3701248920 | 17670 | 17670 | 17670 | 17670 | 1 |
| 250 | 20230712 | 150600 | 3701231250 | 17670 | 17670 | 17670 | 17670 | 269 |
| 251 | 20230712 | 150500 | 3696478020 | 17670 | 17580 | 17670 | 17570 | 171 |
| 252 | 20230712 | 150400 | 3693472500 | 17580 | 17580 | 17580 | 17580 | 619 |
| 253 | 20230712 | 150300 | 3682590480 | 17580 | 17580 | 17580 | 17580 | 65 |
| 254 | 20230712 | 150200 | 3681447780 | 17580 | 17580 | 17580 | 17580 | 1276 |
| 255 | 20230712 | 150100 | 3659015700 | 17580 | 17580 | 17600 | 17580 | 122 |
| 256 | 20230712 | 150000 | 3656869280 | 17600 | 17600 | 17600 | 17600 | 107 |
| 257 | 20230712 | 145900 | 3654986080 | 17580 | 17600 | 17600 | 17580 | 42 |
| 258 | 20230712 | 145800 | 3654247520 | 17580 | 17580 | 17580 | 17580 | 15 |
| 259 | 20230712 | 145700 | 3653983820 | 17580 | 17580 | 17580 | 17580 | 21 |
| 260 | 20230712 | 145600 | 3653614640 | 17580 | 17580 | 17580 | 17580 | 126 |
| 261 | 20230712 | 145500 | 3651399560 | 17580 | 17580 | 17580 | 17580 | 2 |
| 262 | 20230712 | 145400 | 3651364400 | 17690 | 17560 | 17690 | 17560 | 248 |
| 263 | 20230712 | 145300 | 3647002660 | 17560 | 17550 | 17570 | 17550 | 349 |
| 264 | 20230712 | 145200 | 3640876100 | 17550 | 17620 | 17620 | 17550 | 935 |
| 265 | 20230712 | 145100 | 3624440690 | 17620 | 17630 | 17630 | 17620 | 250 |
| 266 | 20230712 | 145000 | 3620033200 | 17640 | 17650 | 17650 | 17640 | 157 |
| 267 | 20230712 | 144900 | 3617263160 | 17690 | 17690 | 17690 | 17690 | 16 |
| 268 | 20230712 | 144800 | 3616980120 | 17700 | 17700 | 17700 | 17700 | 11 |
| 269 | 20230712 | 144700 | 3616785420 | 17700 | 17700 | 17700 | 17700 | 110 |
| 270 | 20230712 | 144600 | 3614838420 | 17700 | 17700 | 17700 | 17700 | 69 |
| 271 | 20230712 | 144500 | 3613617120 | 17730 | 17700 | 17730 | 17640 | 167 |
| 272 | 20230712 | 144400 | 3610659900 | 17710 | 17690 | 17710 | 17680 | 43 |
| 273 | 20230712 | 144300 | 3609899190 | 17690 | 17690 | 17690 | 17690 | 81 |
| 274 | 20230712 | 144200 | 3608466300 | 17690 | 17670 | 17690 | 17650 | 232 |
| 275 | 20230712 | 144100 | 3604366680 | 17670 | 17670 | 17670 | 17670 | 503 |
| 276 | 20230712 | 144000 | 3595478670 | 17680 | 17690 | 17690 | 17680 | 1011 |
| 277 | 20230712 | 143900 | 3577604160 | 17700 | 17700 | 17700 | 17700 | 2 |
| 278 | 20230712 | 143800 | 3577568760 | 17700 | 17700 | 17700 | 17700 | 3 |
| 279 | 20230712 | 143700 | 3577515660 | 17700 | 17700 | 17700 | 17700 | 11 |
| 280 | 20230712 | 143600 | 3577320960 | 17710 | 17710 | 17710 | 17710 | 46 |
| 281 | 20230712 | 143500 | 3576506300 | 17740 | 17710 | 17740 | 17710 | 428 |
| 282 | 20230712 | 143400 | 3568924850 | 17710 | 17710 | 17710 | 17700 | 319 |
| 283 | 20230712 | 143300 | 3563276060 | 17720 | 17680 | 17720 | 17680 | 738 |
| 284 | 20230712 | 143200 | 3550213670 | 17680 | 17670 | 17680 | 17660 | 141 |
| 285 | 20230712 | 143100 | 3547723130 | 17680 | 17680 | 17690 | 17680 | 108 |
| 286 | 20230712 | 143000 | 3545813650 | 17700 | 17700 | 17700 | 17700 | 0 |
| 287 | 20230712 | 142900 | 3545813650 | 17700 | 17700 | 17700 | 17700 | 3 |
| 288 | 20230712 | 142800 | 3545760550 | 17600 | 17660 | 17700 | 17600 | 144 |
| 289 | 20230712 | 142700 | 3543215760 | 17680 | 17600 | 17680 | 17600 | 786 |
| 290 | 20230712 | 142600 | 3529346460 | 17660 | 17660 | 17660 | 17660 | 10 |
| 291 | 20230712 | 142500 | 3529169860 | 17660 | 17660 | 17660 | 17660 | 1 |
| 292 | 20230712 | 142400 | 3529152200 | 17660 | 17660 | 17660 | 17590 | 59 |
| 293 | 20230712 | 142300 | 3528113770 | 17660 | 17660 | 17660 | 17550 | 154 |
| 294 | 20230712 | 142200 | 3525407020 | 17550 | 17600 | 17660 | 17550 | 453 |
| 295 | 20230712 | 142100 | 3517447570 | 17600 | 17600 | 17600 | 17600 | 0 |
| 296 | 20230712 | 142000 | 3517447570 | 17600 | 17660 | 17660 | 17600 | 201 |
| 297 | 20230712 | 141900 | 3513909910 | 17600 | 17630 | 17630 | 17600 | 430 |
| 298 | 20230712 | 141800 | 3506333730 | 17630 | 17680 | 17680 | 17630 | 302 |
| 299 | 20230712 | 141700 | 3501009370 | 17630 | 17670 | 17670 | 17630 | 174 |
| 300 | 20230712 | 141600 | 3497936790 | 17670 | 17620 | 17670 | 17620 | 151 |
| 301 | 20230712 | 141500 | 3495276120 | 17610 | 17620 | 17630 | 17610 | 544 |
| 302 | 20230712 | 141400 | 3485689200 | 17620 | 17670 | 17670 | 17620 | 136 |
| 303 | 20230712 | 141300 | 3483291780 | 17670 | 17670 | 17670 | 17630 | 112 |
| 304 | 20230712 | 141200 | 3481316740 | 17670 | 17670 | 17670 | 17630 | 117 |
| 305 | 20230712 | 141100 | 3479250420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 306 | 20230712 | 141000 | 3479250420 | 17650 | 17650 | 17650 | 17650 | 195 |
| 307 | 20230712 | 140900 | 3475808670 | 17700 | 17680 | 17700 | 17680 | 108 |
| 308 | 20230712 | 140800 | 3473899190 | 17680 | 17680 | 17680 | 17680 | 747 |
| 309 | 20230712 | 140700 | 3460692230 | 17700 | 17680 | 17700 | 17680 | 71 |
| 310 | 20230712 | 140600 | 3459436550 | 17680 | 17670 | 17680 | 17660 | 1135 |
| 311 | 20230712 | 140500 | 3439379970 | 17680 | 17700 | 17710 | 17680 | 911 |
| 312 | 20230712 | 140400 | 3423255360 | 17710 | 17700 | 17710 | 17700 | 12 |
| 313 | 20230712 | 140300 | 3423042950 | 17700 | 17680 | 17700 | 17680 | 110 |
| 314 | 20230712 | 140200 | 3421095970 | 17700 | 17670 | 17700 | 17670 | 52 |
| 315 | 20230712 | 140100 | 3420175750 | 17670 | 17650 | 17670 | 17650 | 255 |
| 316 | 20230712 | 140000 | 3415673900 | 17650 | 17670 | 17670 | 17650 | 91 |
| 317 | 20230712 | 135900 | 3414067430 | 17670 | 17700 | 17700 | 17660 | 420 |
| 318 | 20230712 | 135800 | 3406645930 | 17700 | 17650 | 17700 | 17650 | 815 |
| 319 | 20230712 | 135700 | 3392225430 | 17700 | 17700 | 17700 | 17660 | 565 |
| 320 | 20230712 | 135600 | 3382227290 | 17700 | 17690 | 17700 | 17660 | 297 |
| 321 | 20230712 | 135500 | 3376971460 | 17690 | 17690 | 17690 | 17690 | 17 |
| 322 | 20230712 | 135400 | 3376670730 | 17690 | 17690 | 17690 | 17690 | 8 |
| 323 | 20230712 | 135300 | 3376529210 | 17690 | 17690 | 17690 | 17690 | 6 |
| 324 | 20230712 | 135200 | 3376423070 | 17690 | 17640 | 17690 | 17640 | 34 |
| 325 | 20230712 | 135100 | 3375821700 | 17580 | 17620 | 17620 | 17580 | 100 |
| 326 | 20230712 | 135000 | 3374061070 | 17610 | 17610 | 17610 | 17610 | 0 |
| 327 | 20230712 | 134900 | 3374061070 | 17610 | 17610 | 17610 | 17610 | 0 |
| 328 | 20230712 | 134800 | 3374061070 | 17610 | 17590 | 17610 | 17590 | 815 |
| 329 | 20230712 | 134700 | 3359717280 | 17560 | 17560 | 17560 | 17560 | 2 |
| 330 | 20230712 | 134600 | 3359682160 | 17560 | 17560 | 17560 | 17560 | 0 |
| 331 | 20230712 | 134500 | 3359682160 | 17560 | 17560 | 17560 | 17560 | 0 |
| 332 | 20230712 | 134400 | 3359682160 | 17560 | 17530 | 17560 | 17530 | 127 |
| 333 | 20230712 | 134300 | 3357455160 | 17530 | 17520 | 17530 | 17520 | 534 |
| 334 | 20230712 | 134200 | 3348096930 | 17520 | 17500 | 17520 | 17500 | 439 |
| 335 | 20230712 | 134100 | 3340411830 | 17500 | 17490 | 17500 | 17490 | 420 |
| 336 | 20230712 | 134000 | 3333062180 | 17490 | 17490 | 17490 | 17490 | 261 |
| 337 | 20230712 | 133900 | 3328497290 | 17450 | 17460 | 17460 | 17450 | 1112 |
| 338 | 20230712 | 133800 | 3309092660 | 17490 | 17470 | 17490 | 17460 | 2062 |
| 339 | 20230712 | 133700 | 3273088230 | 17490 | 17490 | 17490 | 17470 | 462 |
| 340 | 20230712 | 133600 | 3265011930 | 17490 | 17490 | 17490 | 17490 | 36 |
| 341 | 20230712 | 133500 | 3264382290 | 17500 | 17470 | 17500 | 17470 | 12 |
| 342 | 20230712 | 133400 | 3264172590 | 17470 | 17470 | 17470 | 17470 | 0 |
| 343 | 20230712 | 133300 | 3264172590 | 17470 | 17470 | 17470 | 17470 | 0 |
| 344 | 20230712 | 133200 | 3264172590 | 17470 | 17470 | 17470 | 17470 | 50 |
| 345 | 20230712 | 133100 | 3263299090 | 17490 | 17490 | 17490 | 17490 | 5 |
| 346 | 20230712 | 133000 | 3263211640 | 17500 | 17460 | 17500 | 17460 | 82 |
| 347 | 20230712 | 132900 | 3261779840 | 17460 | 17460 | 17460 | 17460 | 0 |
| 348 | 20230712 | 132800 | 3261779840 | 17460 | 17460 | 17460 | 17460 | 0 |
| 349 | 20230712 | 132700 | 3261779840 | 17460 | 17460 | 17460 | 17460 | 0 |
| 350 | 20230712 | 132600 | 3261779840 | 17460 | 17460 | 17480 | 17460 | 276 |
| 351 | 20230712 | 132500 | 3256955580 | 17480 | 17480 | 17480 | 17460 | 295 |
| 352 | 20230712 | 132400 | 3251799220 | 17450 | 17480 | 17480 | 17450 | 338 |
| 353 | 20230712 | 132300 | 3245896230 | 17480 | 17480 | 17480 | 17480 | 6 |
| 354 | 20230712 | 132200 | 3245791350 | 17480 | 17490 | 17490 | 17480 | 110 |
| 355 | 20230712 | 132100 | 3243868500 | 17480 | 17480 | 17480 | 17480 | 0 |
| 356 | 20230712 | 132000 | 3243868500 | 17480 | 17480 | 17480 | 17480 | 6 |
| 357 | 20230712 | 131900 | 3243763620 | 17480 | 17480 | 17480 | 17480 | 59 |
| 358 | 20230712 | 131800 | 3242732300 | 17480 | 17480 | 17480 | 17480 | 42 |
| 359 | 20230712 | 131700 | 3241998140 | 17480 | 17480 | 17480 | 17480 | 275 |
| 360 | 20230712 | 131600 | 3237191140 | 17480 | 17480 | 17480 | 17480 | 3 |
| 361 | 20230712 | 131500 | 3237138700 | 17450 | 17450 | 17450 | 17450 | 388 |
| 362 | 20230712 | 131400 | 3230368100 | 17450 | 17450 | 17450 | 17450 | 759 |
| 363 | 20230712 | 131300 | 3217123550 | 17450 | 17450 | 17470 | 17450 | 541 |
| 364 | 20230712 | 131200 | 3207682620 | 17450 | 17460 | 17460 | 17450 | 148 |
| 365 | 20230712 | 131100 | 3205098730 | 17470 | 17480 | 17480 | 17470 | 271 |
| 366 | 20230712 | 131000 | 3200363320 | 17480 | 17480 | 17480 | 17480 | 510 |
| 367 | 20230712 | 130900 | 3191448520 | 17480 | 17480 | 17480 | 17480 | 140 |
| 368 | 20230712 | 130800 | 3189001320 | 17480 | 17480 | 17490 | 17480 | 267 |
| 369 | 20230712 | 130700 | 3184334130 | 17480 | 17500 | 17500 | 17480 | 771 |
| 370 | 20230712 | 130600 | 3170844680 | 17500 | 17510 | 17510 | 17500 | 249 |
| 371 | 20230712 | 130500 | 3166485280 | 17510 | 17510 | 17510 | 17510 | 42 |
| 372 | 20230712 | 130400 | 3165749860 | 17510 | 17510 | 17510 | 17510 | 36 |
| 373 | 20230712 | 130300 | 3165119500 | 17510 | 17520 | 17520 | 17510 | 215 |
| 374 | 20230712 | 130200 | 3161353100 | 17520 | 17500 | 17520 | 17500 | 218 |
| 375 | 20230712 | 130100 | 3157537760 | 17500 | 17500 | 17500 | 17500 | 173 |
| 376 | 20230712 | 130000 | 3154510260 | 17500 | 17500 | 17500 | 17500 | 62 |
| 377 | 20230712 | 125900 | 3153425260 | 17510 | 17500 | 17510 | 17500 | 70 |
| 378 | 20230712 | 125800 | 3152200160 | 17500 | 17500 | 17500 | 17500 | 115 |
| 379 | 20230712 | 125700 | 3150187660 | 17500 | 17520 | 17520 | 17500 | 2831 |
| 380 | 20230712 | 125600 | 3100640940 | 17530 | 17530 | 17530 | 17530 | 14 |
| 381 | 20230712 | 125500 | 3100395520 | 17530 | 17550 | 17550 | 17530 | 2 |
| 382 | 20230712 | 125400 | 3100360440 | 17550 | 17550 | 17550 | 17550 | 9 |
| 383 | 20230712 | 125300 | 3100202490 | 17550 | 17550 | 17550 | 17550 | 28 |
| 384 | 20230712 | 125200 | 3099711090 | 17560 | 17560 | 17560 | 17560 | 12 |
| 385 | 20230712 | 125100 | 3099500370 | 17560 | 17560 | 17560 | 17560 | 0 |
| 386 | 20230712 | 125000 | 3099500370 | 17560 | 17560 | 17560 | 17560 | 12 |
| 387 | 20230712 | 124900 | 3099289650 | 17560 | 17560 | 17560 | 17560 | 0 |
| 388 | 20230712 | 124800 | 3099289650 | 17560 | 17560 | 17560 | 17560 | 39 |
| 389 | 20230712 | 124700 | 3098604810 | 17560 | 17560 | 17560 | 17560 | 10 |
| 390 | 20230712 | 124600 | 3098429210 | 17560 | 17560 | 17560 | 17560 | 1 |
| 391 | 20230712 | 124500 | 3098411650 | 17560 | 17560 | 17560 | 17560 | 0 |
| 392 | 20230712 | 124400 | 3098411650 | 17560 | 17540 | 17560 | 17540 | 10 |
| 393 | 20230712 | 124300 | 3098236210 | 17560 | 17560 | 17560 | 17560 | 0 |
| 394 | 20230712 | 124200 | 3098236210 | 17560 | 17530 | 17560 | 17500 | 2730 |
| 395 | 20230712 | 124100 | 3050436720 | 17530 | 17550 | 17550 | 17530 | 102 |
| 396 | 20230712 | 124000 | 3048647620 | 17550 | 17520 | 17550 | 17520 | 128 |
| 397 | 20230712 | 123900 | 3046402150 | 17510 | 17510 | 17510 | 17510 | 0 |
| 398 | 20230712 | 123800 | 3046402150 | 17510 | 17510 | 17510 | 17510 | 0 |
| 399 | 20230712 | 123700 | 3046402150 | 17510 | 17510 | 17510 | 17510 | 46 |
| 400 | 20230712 | 123600 | 3045596690 | 17510 | 17510 | 17510 | 17510 | 299 |
| 401 | 20230712 | 123500 | 3040361200 | 17510 | 17500 | 17510 | 17500 | 474 |
| 402 | 20230712 | 123400 | 3032066090 | 17500 | 17500 | 17500 | 17500 | 0 |
| 403 | 20230712 | 123300 | 3032066090 | 17500 | 17500 | 17500 | 17500 | 143 |
| 404 | 20230712 | 123200 | 3029563590 | 17500 | 17500 | 17500 | 17500 | 73 |
| 405 | 20230712 | 123100 | 3028286090 | 17500 | 17510 | 17510 | 17500 | 1664 |
| 406 | 20230712 | 123000 | 2999160930 | 17510 | 17520 | 17520 | 17510 | 520 |
| 407 | 20230712 | 122900 | 2990055680 | 17520 | 17520 | 17520 | 17520 | 410 |
| 408 | 20230712 | 122800 | 2982872480 | 17510 | 17510 | 17510 | 17510 | 4 |
| 409 | 20230712 | 122700 | 2982802440 | 17510 | 17510 | 17510 | 17510 | 0 |
| 410 | 20230712 | 122600 | 2982802440 | 17510 | 17520 | 17520 | 17510 | 759 |
| 411 | 20230712 | 122500 | 2969511160 | 17500 | 17500 | 17500 | 17500 | 0 |
| 412 | 20230712 | 122400 | 2969511160 | 17500 | 17500 | 17500 | 17500 | 150 |
| 413 | 20230712 | 122300 | 2966886160 | 17500 | 17510 | 17510 | 17500 | 170 |
| 414 | 20230712 | 122200 | 2963910900 | 17510 | 17510 | 17510 | 17510 | 747 |
| 415 | 20230712 | 122100 | 2950830930 | 17520 | 17540 | 17540 | 17520 | 137 |
| 416 | 20230712 | 122000 | 2948430660 | 17550 | 17550 | 17550 | 17550 | 0 |
| 417 | 20230712 | 121900 | 2948430660 | 17550 | 17550 | 17550 | 17550 | 57 |
| 418 | 20230712 | 121800 | 2947430310 | 17560 | 17560 | 17560 | 17560 | 1 |
| 419 | 20230712 | 121700 | 2947412750 | 17520 | 17520 | 17540 | 17520 | 613 |
| 420 | 20230712 | 121600 | 2936670990 | 17520 | 17530 | 17530 | 17520 | 121 |
| 421 | 20230712 | 121500 | 2934550070 | 17520 | 17530 | 17540 | 17520 | 473 |
| 422 | 20230712 | 121400 | 2926260160 | 17540 | 17530 | 17540 | 17530 | 58 |
| 423 | 20230712 | 121300 | 2925243410 | 17540 | 17540 | 17540 | 17540 | 170 |
| 424 | 20230712 | 121200 | 2922261610 | 17540 | 17540 | 17540 | 17540 | 198 |
| 425 | 20230712 | 121100 | 2918788690 | 17580 | 17580 | 17580 | 17580 | 2 |
| 426 | 20230712 | 121000 | 2918753530 | 17580 | 17530 | 17580 | 17530 | 7 |
| 427 | 20230712 | 120900 | 2918630770 | 17530 | 17530 | 17530 | 17530 | 0 |
| 428 | 20230712 | 120800 | 2918630770 | 17530 | 17530 | 17530 | 17530 | 13 |
| 429 | 20230712 | 120700 | 2918402880 | 17530 | 17550 | 17550 | 17530 | 22 |
| 430 | 20230712 | 120600 | 2918016990 | 17550 | 17590 | 17590 | 17550 | 3 |
| 431 | 20230712 | 120500 | 2917964260 | 17600 | 17600 | 17600 | 17600 | 0 |
| 432 | 20230712 | 120400 | 2917964260 | 17600 | 17550 | 17600 | 17550 | 61 |
| 433 | 20230712 | 120300 | 2916893660 | 17550 | 17550 | 17550 | 17550 | 10 |
| 434 | 20230712 | 120200 | 2916718160 | 17550 | 17550 | 17550 | 17550 | 304 |
| 435 | 20230712 | 120100 | 2911382960 | 17600 | 17600 | 17600 | 17600 | 56 |
| 436 | 20230712 | 120000 | 2910397360 | 17530 | 17530 | 17530 | 17530 | 39 |
| 437 | 20230712 | 115900 | 2909713690 | 17530 | 17580 | 17580 | 17530 | 232 |
| 438 | 20230712 | 115800 | 2905635280 | 17580 | 17580 | 17580 | 17580 | 2 |
| 439 | 20230712 | 115700 | 2905600120 | 17580 | 17580 | 17580 | 17580 | 10 |
| 440 | 20230712 | 115600 | 2905424320 | 17530 | 17570 | 17570 | 17530 | 388 |
| 441 | 20230712 | 115500 | 2898619160 | 17580 | 17580 | 17580 | 17580 | 110 |
| 442 | 20230712 | 115400 | 2896685360 | 17580 | 17610 | 17610 | 17580 | 340 |
| 443 | 20230712 | 115300 | 2890705860 | 17620 | 17630 | 17630 | 17620 | 35 |
| 444 | 20230712 | 115200 | 2890088860 | 17580 | 17580 | 17580 | 17580 | 33 |
| 445 | 20230712 | 115100 | 2889508720 | 17610 | 17610 | 17630 | 17610 | 77 |
| 446 | 20230712 | 115000 | 2888152170 | 17530 | 17590 | 17610 | 17530 | 161 |
| 447 | 20230712 | 114900 | 2885327010 | 17590 | 17560 | 17590 | 17560 | 71 |
| 448 | 20230712 | 114800 | 2884079290 | 17560 | 17590 | 17590 | 17560 | 1256 |
| 449 | 20230712 | 114700 | 2862002330 | 17590 | 17510 | 17590 | 17510 | 701 |
| 450 | 20230712 | 114600 | 2849727740 | 17510 | 17510 | 17590 | 17500 | 772 |
| 451 | 20230712 | 114500 | 2836211810 | 17510 | 17590 | 17590 | 17510 | 1529 |
| 452 | 20230712 | 114400 | 2809372760 | 17600 | 17630 | 17630 | 17600 | 577 |
| 453 | 20230712 | 114300 | 2799211850 | 17630 | 17650 | 17650 | 17630 | 458 |
| 454 | 20230712 | 114200 | 2791129710 | 17650 | 17650 | 17650 | 17630 | 127 |
| 455 | 20230712 | 114100 | 2788888200 | 17650 | 17650 | 17650 | 17650 | 0 |
| 456 | 20230712 | 114000 | 2788888200 | 17650 | 17650 | 17650 | 17650 | 3 |
| 457 | 20230712 | 113900 | 2788835250 | 17630 | 17630 | 17630 | 17630 | 277 |
| 458 | 20230712 | 113800 | 2783951740 | 17640 | 17670 | 17670 | 17640 | 729 |
| 459 | 20230712 | 113700 | 2771084410 | 17670 | 17690 | 17690 | 17670 | 35 |
| 460 | 20230712 | 113600 | 2770465710 | 17690 | 17690 | 17690 | 17690 | 147 |
| 461 | 20230712 | 113500 | 2767865280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 462 | 20230712 | 113400 | 2767865280 | 17700 | 17700 | 17700 | 17700 | 39 |
| 463 | 20230712 | 113300 | 2767174980 | 17700 | 17700 | 17700 | 17660 | 1612 |
| 464 | 20230712 | 113200 | 2738672300 | 17700 | 17710 | 17710 | 17700 | 64 |
| 465 | 20230712 | 113100 | 2737539230 | 17690 | 17710 | 17710 | 17690 | 2134 |
| 466 | 20230712 | 113000 | 2699787390 | 17700 | 17710 | 17710 | 17700 | 67 |
| 467 | 20230712 | 112900 | 2698601120 | 17710 | 17710 | 17710 | 17710 | 210 |
| 468 | 20230712 | 112800 | 2694882020 | 17720 | 17720 | 17740 | 17720 | 210 |
| 469 | 20230712 | 112700 | 2691160620 | 17720 | 17720 | 17720 | 17720 | 10 |
| 470 | 20230712 | 112600 | 2690983420 | 17720 | 17750 | 17750 | 17720 | 253 |
| 471 | 20230712 | 112500 | 2686494200 | 17750 | 17700 | 17750 | 17700 | 1462 |
| 472 | 20230712 | 112400 | 2660603790 | 17700 | 17720 | 17720 | 17690 | 402 |
| 473 | 20230712 | 112300 | 2653491130 | 17730 | 17730 | 17730 | 17730 | 8 |
| 474 | 20230712 | 112200 | 2653349290 | 17730 | 17740 | 17740 | 17730 | 33 |
| 475 | 20230712 | 112100 | 2652764090 | 17750 | 17750 | 17750 | 17750 | 3 |
| 476 | 20230712 | 112000 | 2652710840 | 17740 | 17740 | 17740 | 17740 | 34 |
| 477 | 20230712 | 111900 | 2652107680 | 17750 | 17750 | 17750 | 17750 | 54 |
| 478 | 20230712 | 111800 | 2651149180 | 17750 | 17690 | 17750 | 17690 | 982 |
| 479 | 20230712 | 111700 | 2633733910 | 17690 | 17690 | 17690 | 17690 | 17 |
| 480 | 20230712 | 111600 | 2633433180 | 17690 | 17700 | 17700 | 17690 | 1123 |
| 481 | 20230712 | 111500 | 2613562090 | 17700 | 17700 | 17700 | 17700 | 150 |
| 482 | 20230712 | 111400 | 2610907090 | 17700 | 17700 | 17700 | 17700 | 449 |
| 483 | 20230712 | 111300 | 2602959790 | 17740 | 17700 | 17740 | 17700 | 20 |
| 484 | 20230712 | 111200 | 2602605420 | 17700 | 17700 | 17700 | 17690 | 248 |
| 485 | 20230712 | 111100 | 2598215970 | 17700 | 17700 | 17700 | 17700 | 54 |
| 486 | 20230712 | 111000 | 2597260170 | 17710 | 17720 | 17720 | 17710 | 236 |
| 487 | 20230712 | 110900 | 2593080380 | 17720 | 17720 | 17740 | 17720 | 62 |
| 488 | 20230712 | 110800 | 2591980800 | 17680 | 17710 | 17710 | 17670 | 1553 |
| 489 | 20230712 | 110700 | 2564507940 | 17710 | 17740 | 17740 | 17710 | 311 |
| 490 | 20230712 | 110600 | 2558995840 | 17740 | 17750 | 17750 | 17740 | 164 |
| 491 | 20230712 | 110500 | 2556086100 | 17750 | 17760 | 17760 | 17750 | 255 |
| 492 | 20230712 | 110400 | 2551558730 | 17760 | 17770 | 17770 | 17760 | 418 |
| 493 | 20230712 | 110300 | 2544131240 | 17780 | 17800 | 17800 | 17780 | 971 |
| 494 | 20230712 | 110200 | 2526847710 | 17800 | 17810 | 17810 | 17800 | 233 |
| 495 | 20230712 | 110100 | 2522698380 | 17820 | 17840 | 17850 | 17820 | 198 |
| 496 | 20230712 | 110000 | 2519168400 | 17820 | 17840 | 17850 | 17820 | 185 |
| 497 | 20230712 | 105900 | 2515867770 | 17840 | 17850 | 17860 | 17840 | 590 |
| 498 | 20230712 | 105800 | 2505335830 | 17850 | 17880 | 17890 | 17850 | 252 |
| 499 | 20230712 | 105700 | 2500833670 | 17900 | 17890 | 17900 | 17860 | 78 |
| 500 | 20230712 | 105600 | 2499438090 | 17900 | 17860 | 17920 | 17860 | 401 |
| 501 | 20230712 | 105500 | 2492267230 | 17880 | 17860 | 17880 | 17860 | 220 |
| 502 | 20230712 | 105400 | 2488336440 | 17900 | 17860 | 17900 | 17860 | 60 |
| 503 | 20230712 | 105300 | 2487264440 | 17920 | 17910 | 17920 | 17910 | 70 |
| 504 | 20230712 | 105200 | 2486010650 | 17910 | 17880 | 17910 | 17880 | 311 |
| 505 | 20230712 | 105100 | 2480449670 | 17880 | 17920 | 17920 | 17860 | 171 |
| 506 | 20230712 | 105000 | 2477391360 | 17920 | 17950 | 17960 | 17920 | 241 |
| 507 | 20230712 | 104900 | 2473068060 | 17950 | 17950 | 17950 | 17950 | 184 |
| 508 | 20230712 | 104800 | 2469765260 | 17950 | 17900 | 17950 | 17890 | 1411 |
| 509 | 20230712 | 104700 | 2444466360 | 17940 | 17930 | 17950 | 17910 | 543 |
| 510 | 20230712 | 104600 | 2434728380 | 17940 | 17920 | 17940 | 17920 | 123 |
| 511 | 20230712 | 104500 | 2432523280 | 17920 | 17930 | 17930 | 17920 | 150 |
| 512 | 20230712 | 104400 | 2429833940 | 17930 | 17950 | 17950 | 17930 | 477 |
| 513 | 20230712 | 104300 | 2421275570 | 17950 | 17990 | 17990 | 17950 | 864 |
| 514 | 20230712 | 104200 | 2405742530 | 17990 | 17930 | 17990 | 17930 | 838 |
| 515 | 20230712 | 104100 | 2390702640 | 17930 | 17850 | 17930 | 17850 | 3056 |
| 516 | 20230712 | 104000 | 2336062280 | 17850 | 17860 | 17860 | 17850 | 140 |
| 517 | 20230712 | 103900 | 2333563270 | 17860 | 17730 | 17860 | 17720 | 482 |
| 518 | 20230712 | 103800 | 2324986390 | 17730 | 17840 | 17880 | 17730 | 495 |
| 519 | 20230712 | 103700 | 2316187140 | 17870 | 17870 | 17870 | 17850 | 570 |
| 520 | 20230712 | 103600 | 2306007020 | 17870 | 17870 | 17880 | 17860 | 1246 |
| 521 | 20230712 | 103500 | 2283740540 | 17870 | 17860 | 17870 | 17800 | 263 |
| 522 | 20230712 | 103400 | 2279052380 | 17890 | 17800 | 17890 | 17800 | 115 |
| 523 | 20230712 | 103300 | 2276997390 | 17860 | 17800 | 17860 | 17800 | 574 |
| 524 | 20230712 | 103200 | 2266757160 | 17800 | 17780 | 17800 | 17770 | 573 |
| 525 | 20230712 | 103100 | 2256568530 | 17750 | 17800 | 17800 | 17750 | 272 |
| 526 | 20230712 | 103000 | 2251731700 | 17800 | 17740 | 17800 | 17740 | 341 |
| 527 | 20230712 | 102900 | 2245666960 | 17790 | 17740 | 17790 | 17730 | 221 |
| 528 | 20230712 | 102800 | 2241748140 | 17810 | 17810 | 17810 | 17810 | 0 |
| 529 | 20230712 | 102700 | 2241748140 | 17810 | 17830 | 17840 | 17570 | 6225 |
| 530 | 20230712 | 102600 | 2131140580 | 17850 | 17900 | 17910 | 17840 | 682 |
| 531 | 20230712 | 102500 | 2118956680 | 17900 | 17900 | 17900 | 17830 | 280 |
| 532 | 20230712 | 102400 | 2113955460 | 17910 | 17880 | 17910 | 17820 | 863 |
| 533 | 20230712 | 102300 | 2098539770 | 17910 | 17910 | 17920 | 17880 | 1258 |
| 534 | 20230712 | 102200 | 2076018780 | 17920 | 17930 | 17950 | 17900 | 826 |
| 535 | 20230712 | 102100 | 2061221060 | 18010 | 17950 | 18010 | 17930 | 1515 |
| 536 | 20230712 | 102000 | 2034005890 | 17960 | 18000 | 18040 | 17950 | 5224 |
| 537 | 20230712 | 101900 | 1939966110 | 18000 | 17910 | 18000 | 17900 | 2295 |
| 538 | 20230712 | 101800 | 1898779960 | 17900 | 17850 | 17900 | 17850 | 1147 |
| 539 | 20230712 | 101700 | 1878265960 | 17860 | 17890 | 17920 | 17820 | 948 |
| 540 | 20230712 | 101600 | 1861314120 | 17890 | 17890 | 17930 | 17860 | 2540 |
| 541 | 20230712 | 101500 | 1815876220 | 17890 | 17760 | 17900 | 17600 | 3472 |
| 542 | 20230712 | 101400 | 1754065650 | 17700 | 17770 | 17770 | 17700 | 142 |
| 543 | 20230712 | 101300 | 1751546450 | 17770 | 17590 | 17770 | 17590 | 458 |
| 544 | 20230712 | 101200 | 1743433190 | 17650 | 17590 | 17650 | 17580 | 112 |
| 545 | 20230712 | 101100 | 1741463020 | 17580 | 17610 | 17690 | 17580 | 775 |
| 546 | 20230712 | 101000 | 1727813520 | 17590 | 17590 | 17590 | 17590 | 250 |
| 547 | 20230712 | 100900 | 1723416020 | 17610 | 17600 | 17610 | 17590 | 1127 |
| 548 | 20230712 | 100800 | 1703573620 | 17600 | 17610 | 17610 | 17600 | 204 |
| 549 | 20230712 | 100700 | 1699981350 | 17610 | 17610 | 17610 | 17610 | 446 |
| 550 | 20230712 | 100600 | 1692127290 | 17610 | 17610 | 17620 | 17610 | 307 |
| 551 | 20230712 | 100500 | 1686721010 | 17620 | 17660 | 17660 | 17620 | 1022 |
| 552 | 20230712 | 100400 | 1668687900 | 17660 | 17650 | 17690 | 17650 | 452 |
| 553 | 20230712 | 100300 | 1660709850 | 17700 | 17680 | 17700 | 17680 | 247 |
| 554 | 20230712 | 100200 | 1656340670 | 17690 | 17690 | 17690 | 17690 | 169 |
| 555 | 20230712 | 100100 | 1653351060 | 17700 | 17720 | 17720 | 17700 | 60 |
| 556 | 20230712 | 100000 | 1652288610 | 17720 | 17750 | 17780 | 17700 | 1476 |
| 557 | 20230712 | 095900 | 1626098180 | 17760 | 17480 | 17760 | 17480 | 2226 |
| 558 | 20230712 | 095800 | 1586924210 | 17470 | 17460 | 17470 | 17420 | 745 |
| 559 | 20230712 | 095700 | 1573932830 | 17460 | 17480 | 17480 | 17460 | 281 |
| 560 | 20230712 | 095600 | 1569023460 | 17480 | 17500 | 17500 | 17480 | 627 |
| 561 | 20230712 | 095500 | 1558057230 | 17530 | 17500 | 17530 | 17490 | 31 |
| 562 | 20230712 | 095400 | 1557514810 | 17550 | 17550 | 17550 | 17490 | 335 |
| 563 | 20230712 | 095300 | 1551653250 | 17550 | 17550 | 17550 | 17540 | 1111 |
| 564 | 20230712 | 095200 | 1532155500 | 17550 | 17540 | 17550 | 17500 | 1204 |
| 565 | 20230712 | 095100 | 1511040500 | 17540 | 17500 | 17540 | 17500 | 75 |
| 566 | 20230712 | 095000 | 1509725800 | 17550 | 17540 | 17550 | 17500 | 1742 |
| 567 | 20230712 | 094900 | 1479214700 | 17550 | 17620 | 17620 | 17550 | 563 |
| 568 | 20230712 | 094800 | 1469300530 | 17620 | 17540 | 17620 | 17540 | 732 |
| 569 | 20230712 | 094700 | 1456448850 | 17500 | 17490 | 17510 | 17490 | 461 |
| 570 | 20230712 | 094600 | 1448382690 | 17490 | 17480 | 17490 | 17470 | 656 |
| 571 | 20230712 | 094500 | 1436914900 | 17480 | 17440 | 17480 | 17440 | 1173 |
| 572 | 20230712 | 094400 | 1416428580 | 17430 | 17440 | 17440 | 17400 | 648 |
| 573 | 20230712 | 094300 | 1405135780 | 17440 | 17430 | 17440 | 17430 | 539 |
| 574 | 20230712 | 094200 | 1395740460 | 17400 | 17450 | 17450 | 17360 | 811 |
| 575 | 20230712 | 094100 | 1381594320 | 17450 | 17340 | 17450 | 17340 | 538 |
| 576 | 20230712 | 094000 | 1372240300 | 17340 | 17340 | 17340 | 17330 | 982 |
| 577 | 20230712 | 093900 | 1355218490 | 17340 | 17340 | 17360 | 17340 | 93 |
| 578 | 20230712 | 093800 | 1353605770 | 17360 | 17360 | 17360 | 17330 | 938 |
| 579 | 20230712 | 093700 | 1337334980 | 17370 | 17330 | 17370 | 17330 | 364 |
| 580 | 20230712 | 093600 | 1331026130 | 17340 | 17350 | 17350 | 17260 | 378 |
| 581 | 20230712 | 093500 | 1324470240 | 17290 | 17300 | 17300 | 17250 | 487 |
| 582 | 20230712 | 093400 | 1316050100 | 17370 | 17380 | 17390 | 17300 | 799 |
| 583 | 20230712 | 093300 | 1302189510 | 17380 | 17390 | 17390 | 17380 | 537 |
| 584 | 20230712 | 093200 | 1292853220 | 17380 | 17310 | 17390 | 17310 | 534 |
| 585 | 20230712 | 093100 | 1283585560 | 17300 | 17290 | 17300 | 17230 | 744 |
| 586 | 20230712 | 093000 | 1270722590 | 17220 | 17230 | 17290 | 17220 | 1095 |
| 587 | 20230712 | 092900 | 1251852600 | 17230 | 17220 | 17230 | 17180 | 404 |
| 588 | 20230712 | 092800 | 1244903400 | 17230 | 17230 | 17230 | 17170 | 736 |
| 589 | 20230712 | 092700 | 1232249320 | 17230 | 17170 | 17230 | 17150 | 2437 |
| 590 | 20230712 | 092600 | 1190420870 | 17170 | 17180 | 17190 | 17160 | 1148 |
| 591 | 20230712 | 092500 | 1170707320 | 17190 | 17200 | 17200 | 17170 | 2533 |
| 592 | 20230712 | 092400 | 1127164990 | 17210 | 17240 | 17310 | 17210 | 3782 |
| 593 | 20230712 | 092300 | 1062038110 | 17300 | 17220 | 17300 | 17220 | 1137 |
| 594 | 20230712 | 092200 | 1042412830 | 17220 | 17270 | 17270 | 17220 | 3475 |
| 595 | 20230712 | 092100 | 982486870 | 17270 | 17280 | 17280 | 17260 | 444 |
| 596 | 20230712 | 092000 | 974822790 | 17280 | 17280 | 17280 | 17250 | 1270 |
| 597 | 20230712 | 091900 | 952903040 | 17280 | 17310 | 17320 | 17260 | 574 |
| 598 | 20230712 | 091800 | 942972130 | 17250 | 17300 | 17310 | 17240 | 6347 |
| 599 | 20230712 | 091700 | 833333000 | 17300 | 17320 | 17390 | 17300 | 1391 |
| 600 | 20230712 | 091600 | 809242720 | 17320 | 17350 | 17350 | 17270 | 3093 |
| 601 | 20230712 | 091500 | 755732270 | 17310 | 17300 | 17320 | 17250 | 2238 |
| 602 | 20230712 | 091400 | 717047760 | 17300 | 17380 | 17400 | 17300 | 1548 |
| 603 | 20230712 | 091300 | 690224850 | 17400 | 17550 | 17550 | 17380 | 3111 |
| 604 | 20230712 | 091200 | 635843100 | 17550 | 17550 | 17550 | 17550 | 281 |
| 605 | 20230712 | 091100 | 630911550 | 17550 | 17630 | 17630 | 17530 | 2171 |
| 606 | 20230712 | 091000 | 592752780 | 17630 | 17640 | 17660 | 17600 | 2997 |
| 607 | 20230712 | 090900 | 539921410 | 17630 | 17770 | 17770 | 17630 | 3814 |
| 608 | 20230712 | 090800 | 472269940 | 17780 | 17780 | 17800 | 17770 | 1531 |
| 609 | 20230712 | 090700 | 445045350 | 17790 | 17890 | 17890 | 17790 | 2470 |
| 610 | 20230712 | 090600 | 401007450 | 17890 | 17910 | 17910 | 17720 | 1574 |
| 611 | 20230712 | 090500 | 372886550 | 17900 | 17880 | 18210 | 17870 | 5871 |
| 612 | 20230712 | 090400 | 267316110 | 17890 | 17570 | 17890 | 17570 | 2063 |
| 613 | 20230712 | 090300 | 230641240 | 17540 | 17540 | 17550 | 17530 | 2263 |
| 614 | 20230712 | 090200 | 190947570 | 17530 | 17540 | 17540 | 17510 | 1362 |
| 615 | 20230712 | 090100 | 167082270 | 17520 | 17510 | 17580 | 17510 | 2287 |
| 616 | 20230712 | 090000 | 126984970 | 17510 | 17790 | 17800 | 17500 | 7164 |