33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 3 | 20230712 | 192100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20230712 | 192000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20230712 | 191900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20230712 | 191800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20230712 | 191700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20230712 | 191600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20230712 | 191500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20230712 | 191400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20230712 | 191300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20230712 | 191200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20230712 | 191100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20230712 | 191000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20230712 | 190900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20230712 | 190800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20230712 | 190700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20230712 | 190600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20230712 | 190500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20230712 | 190400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20230712 | 190300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20230712 | 190200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20230712 | 190100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20230712 | 190000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20230712 | 185900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20230712 | 185800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20230712 | 185700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20230712 | 185600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20230712 | 185500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20230712 | 185400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20230712 | 185300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20230712 | 185200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 33 | 20230712 | 185100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20230712 | 185000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20230712 | 184900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20230712 | 184800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20230712 | 184700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20230712 | 184600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20230712 | 184500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20230712 | 184400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20230712 | 184300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20230712 | 184200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20230712 | 184100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20230712 | 184000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20230712 | 183900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20230712 | 183800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20230712 | 183700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20230712 | 183600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20230712 | 183500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20230712 | 183400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20230712 | 183300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20230712 | 183200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20230712 | 183100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20230712 | 183000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20230712 | 182900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20230712 | 182800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20230712 | 182700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20230712 | 182600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20230712 | 182500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20230712 | 182400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20230712 | 182300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20230712 | 182200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 63 | 20230712 | 182100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20230712 | 182000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20230712 | 181900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20230712 | 181800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20230712 | 181700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20230712 | 181600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20230712 | 181500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20230712 | 181400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20230712 | 181300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20230712 | 181200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20230712 | 181100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20230712 | 181000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20230712 | 180900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20230712 | 180800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20230712 | 180700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20230712 | 180600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20230712 | 180500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20230712 | 180400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20230712 | 180300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20230712 | 180200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20230712 | 180100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20230712 | 180000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20230712 | 175900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20230712 | 175800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20230712 | 175700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20230712 | 175600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20230712 | 175500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20230712 | 175400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20230712 | 175300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20230712 | 175200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 93 | 20230712 | 175100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20230712 | 175000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20230712 | 174900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20230712 | 174800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20230712 | 174700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20230712 | 174600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20230712 | 174500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20230712 | 174400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20230712 | 174300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20230712 | 174200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20230712 | 174100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20230712 | 174000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20230712 | 173900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20230712 | 173800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20230712 | 173700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20230712 | 173600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20230712 | 173500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20230712 | 173400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20230712 | 173300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20230712 | 173200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20230712 | 173100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20230712 | 173000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20230712 | 172900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20230712 | 172800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20230712 | 172700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20230712 | 172600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20230712 | 172500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20230712 | 172400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20230712 | 172300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20230712 | 172200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 123 | 20230712 | 172100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20230712 | 172000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20230712 | 171900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20230712 | 171800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20230712 | 171700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20230712 | 171600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20230712 | 171500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20230712 | 171400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20230712 | 171300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20230712 | 171200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20230712 | 171100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20230712 | 171000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20230712 | 170900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20230712 | 170800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20230712 | 170700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20230712 | 170600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20230712 | 170500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20230712 | 170400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20230712 | 170300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20230712 | 170200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20230712 | 170100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20230712 | 170000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20230712 | 165900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20230712 | 165800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20230712 | 165700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20230712 | 165600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20230712 | 165500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20230712 | 165400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20230712 | 165300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20230712 | 165200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 153 | 20230712 | 165100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20230712 | 165000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20230712 | 164900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20230712 | 164800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20230712 | 164700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20230712 | 164600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20230712 | 164500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20230712 | 164400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20230712 | 164300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20230712 | 164200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20230712 | 164100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20230712 | 164000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20230712 | 163900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20230712 | 163800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20230712 | 163700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20230712 | 163600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20230712 | 163500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20230712 | 163400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20230712 | 163300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20230712 | 163200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20230712 | 163100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20230712 | 163000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20230712 | 162900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20230712 | 162800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20230712 | 162700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20230712 | 162600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20230712 | 162500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20230712 | 162400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20230712 | 162300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20230712 | 162200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 183 | 20230712 | 162100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20230712 | 162000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20230712 | 161900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20230712 | 161800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20230712 | 161700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20230712 | 161600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20230712 | 161500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20230712 | 161400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20230712 | 161300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20230712 | 161200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20230712 | 161100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20230712 | 161000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20230712 | 160900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20230712 | 160800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20230712 | 160700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20230712 | 160600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20230712 | 160500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20230712 | 160400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20230712 | 160300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20230712 | 160200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 203 | 20230712 | 160100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20230712 | 160000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20230712 | 155900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20230712 | 155800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20230712 | 155700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20230712 | 155600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20230712 | 155500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20230712 | 155400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20230712 | 155300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20230712 | 155200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 213 | 20230712 | 155100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 214 | 20230712 | 155000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 215 | 20230712 | 154900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 216 | 20230712 | 154800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 217 | 20230712 | 154700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 218 | 20230712 | 154600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 219 | 20230712 | 154500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 220 | 20230712 | 154400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 221 | 20230712 | 154300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 222 | 20230712 | 154200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 223 | 20230712 | 154100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 224 | 20230712 | 154000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 225 | 20230712 | 153900 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 226 | 20230712 | 153800 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 227 | 20230712 | 153700 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 228 | 20230712 | 153600 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 229 | 20230712 | 153500 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 230 | 20230712 | 153400 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 231 | 20230712 | 153300 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 232 | 20230712 | 153200 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 233 | 20230712 | 153100 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 234 | 20230712 | 153000 | 2267422030 | 12590 | 12590 | 12590 | 12590 | 5262 |
| 235 | 20230712 | 152900 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 236 | 20230712 | 152800 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 237 | 20230712 | 152700 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 238 | 20230712 | 152600 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 239 | 20230712 | 152500 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 240 | 20230712 | 152400 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 241 | 20230712 | 152300 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 242 | 20230712 | 152200 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 243 | 20230712 | 152100 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 244 | 20230712 | 152000 | 2201173450 | 12570 | 12570 | 12570 | 12570 | 0 |
| 245 | 20230712 | 151900 | 2201173450 | 12570 | 12580 | 12580 | 12570 | 772 |
| 246 | 20230712 | 151800 | 2191465960 | 12580 | 12580 | 12580 | 12580 | 940 |
| 247 | 20230712 | 151700 | 2179640760 | 12580 | 12570 | 12580 | 12570 | 1426 |
| 248 | 20230712 | 151600 | 2161706590 | 12570 | 12570 | 12580 | 12560 | 2128 |
| 249 | 20230712 | 151500 | 2134970640 | 12570 | 12570 | 12570 | 12560 | 374 |
| 250 | 20230712 | 151400 | 2130269500 | 12570 | 12570 | 12570 | 12550 | 37 |
| 251 | 20230712 | 151300 | 2129804500 | 12570 | 12570 | 12570 | 12570 | 837 |
| 252 | 20230712 | 151200 | 2119283410 | 12570 | 12560 | 12570 | 12560 | 218 |
| 253 | 20230712 | 151100 | 2116545270 | 12560 | 12560 | 12570 | 12560 | 227 |
| 254 | 20230712 | 151000 | 2113694080 | 12570 | 12550 | 12570 | 12550 | 888 |
| 255 | 20230712 | 150900 | 2102538080 | 12560 | 12560 | 12560 | 12560 | 61 |
| 256 | 20230712 | 150800 | 2101771920 | 12560 | 12550 | 12560 | 12550 | 784 |
| 257 | 20230712 | 150700 | 2091924930 | 12560 | 12560 | 12560 | 12560 | 10 |
| 258 | 20230712 | 150600 | 2091799330 | 12560 | 12540 | 12560 | 12540 | 3223 |
| 259 | 20230712 | 150500 | 2051375550 | 12540 | 12540 | 12550 | 12540 | 405 |
| 260 | 20230712 | 150400 | 2046296560 | 12540 | 12550 | 12550 | 12540 | 333 |
| 261 | 20230712 | 150300 | 2042120300 | 12560 | 12560 | 12560 | 12560 | 0 |
| 262 | 20230712 | 150200 | 2042120300 | 12560 | 12560 | 12560 | 12560 | 0 |
| 263 | 20230712 | 150100 | 2042120300 | 12560 | 12560 | 12560 | 12560 | 0 |
| 264 | 20230712 | 150000 | 2042120300 | 12560 | 12540 | 12560 | 12540 | 66 |
| 265 | 20230712 | 145900 | 2041292640 | 12540 | 12540 | 12540 | 12540 | 173 |
| 266 | 20230712 | 145800 | 2039123220 | 12550 | 12560 | 12560 | 12550 | 265 |
| 267 | 20230712 | 145700 | 2035794890 | 12570 | 12570 | 12570 | 12560 | 1076 |
| 268 | 20230712 | 145600 | 2022280170 | 12570 | 12570 | 12570 | 12570 | 9 |
| 269 | 20230712 | 145500 | 2022167040 | 12570 | 12560 | 12570 | 12560 | 1060 |
| 270 | 20230712 | 145400 | 2008852570 | 12560 | 12560 | 12560 | 12560 | 20 |
| 271 | 20230712 | 145300 | 2008601370 | 12550 | 12550 | 12560 | 12550 | 64 |
| 272 | 20230712 | 145200 | 2007797750 | 12550 | 12550 | 12560 | 12550 | 302 |
| 273 | 20230712 | 145100 | 2004007490 | 12560 | 12550 | 12560 | 12540 | 2338 |
| 274 | 20230712 | 145000 | 1974681430 | 12560 | 12540 | 12560 | 12540 | 1155 |
| 275 | 20230712 | 144900 | 1960187330 | 12550 | 12550 | 12550 | 12550 | 0 |
| 276 | 20230712 | 144800 | 1960187330 | 12550 | 12530 | 12550 | 12530 | 1224 |
| 277 | 20230712 | 144700 | 1944841820 | 12530 | 12530 | 12530 | 12520 | 2100 |
| 278 | 20230712 | 144600 | 1918544440 | 12530 | 12540 | 12540 | 12530 | 145 |
| 279 | 20230712 | 144500 | 1916727570 | 12540 | 12540 | 12540 | 12530 | 137 |
| 280 | 20230712 | 144400 | 1915010390 | 12530 | 12530 | 12530 | 12530 | 16 |
| 281 | 20230712 | 144300 | 1914809910 | 12520 | 12520 | 12520 | 12520 | 98 |
| 282 | 20230712 | 144200 | 1913582950 | 12530 | 12520 | 12530 | 12520 | 79 |
| 283 | 20230712 | 144100 | 1912593290 | 12520 | 12540 | 12540 | 12520 | 56 |
| 284 | 20230712 | 144000 | 1911892150 | 12520 | 12520 | 12520 | 12520 | 18 |
| 285 | 20230712 | 143900 | 1911666790 | 12520 | 12530 | 12530 | 12520 | 1098 |
| 286 | 20230712 | 143800 | 1897909830 | 12540 | 12540 | 12540 | 12540 | 1 |
| 287 | 20230712 | 143700 | 1897897290 | 12520 | 12520 | 12520 | 12520 | 100 |
| 288 | 20230712 | 143600 | 1896645290 | 12520 | 12530 | 12530 | 12520 | 670 |
| 289 | 20230712 | 143500 | 1888255010 | 12540 | 12540 | 12540 | 12540 | 0 |
| 290 | 20230712 | 143400 | 1888255010 | 12540 | 12530 | 12540 | 12530 | 109 |
| 291 | 20230712 | 143300 | 1886888180 | 12540 | 12540 | 12540 | 12530 | 757 |
| 292 | 20230712 | 143200 | 1877399900 | 12540 | 12540 | 12540 | 12540 | 0 |
| 293 | 20230712 | 143100 | 1877399900 | 12540 | 12540 | 12540 | 12540 | 0 |
| 294 | 20230712 | 143000 | 1877399900 | 12540 | 12540 | 12540 | 12540 | 0 |
| 295 | 20230712 | 142900 | 1877399900 | 12540 | 12540 | 12540 | 12540 | 10 |
| 296 | 20230712 | 142800 | 1877274500 | 12550 | 12540 | 12550 | 12540 | 313 |
| 297 | 20230712 | 142700 | 1873349390 | 12540 | 12540 | 12540 | 12540 | 14 |
| 298 | 20230712 | 142600 | 1873173830 | 12550 | 12530 | 12550 | 12530 | 18 |
| 299 | 20230712 | 142500 | 1872948050 | 12550 | 12530 | 12550 | 12530 | 619 |
| 300 | 20230712 | 142400 | 1865191480 | 12520 | 12540 | 12540 | 12520 | 459 |
| 301 | 20230712 | 142300 | 1859440850 | 12530 | 12550 | 12550 | 12530 | 23 |
| 302 | 20230712 | 142200 | 1859152300 | 12540 | 12550 | 12550 | 12530 | 363 |
| 303 | 20230712 | 142100 | 1854598940 | 12550 | 12520 | 12550 | 12520 | 914 |
| 304 | 20230712 | 142000 | 1843145860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 305 | 20230712 | 141900 | 1843145860 | 12520 | 12530 | 12530 | 12520 | 96 |
| 306 | 20230712 | 141800 | 1841943860 | 12520 | 12510 | 12520 | 12510 | 407 |
| 307 | 20230712 | 141700 | 1836851360 | 12510 | 12520 | 12520 | 12510 | 76 |
| 308 | 20230712 | 141600 | 1835900500 | 12510 | 12510 | 12520 | 12510 | 291 |
| 309 | 20230712 | 141500 | 1832260080 | 12510 | 12530 | 12530 | 12510 | 299 |
| 310 | 20230712 | 141400 | 1828518900 | 12530 | 12530 | 12530 | 12530 | 58 |
| 311 | 20230712 | 141300 | 1827792160 | 12530 | 12530 | 12530 | 12530 | 56 |
| 312 | 20230712 | 141200 | 1827090480 | 12530 | 12530 | 12530 | 12530 | 0 |
| 313 | 20230712 | 141100 | 1827090480 | 12530 | 12530 | 12530 | 12500 | 2415 |
| 314 | 20230712 | 141000 | 1796888690 | 12520 | 12510 | 12520 | 12510 | 260 |
| 315 | 20230712 | 140900 | 1793634330 | 12510 | 12530 | 12530 | 12500 | 1309 |
| 316 | 20230712 | 140800 | 1777260120 | 12520 | 12520 | 12520 | 12520 | 199 |
| 317 | 20230712 | 140700 | 1774768640 | 12520 | 12520 | 12520 | 12520 | 265 |
| 318 | 20230712 | 140600 | 1771450840 | 12520 | 12510 | 12530 | 12510 | 892 |
| 319 | 20230712 | 140500 | 1760288830 | 12510 | 12540 | 12540 | 12510 | 1934 |
| 320 | 20230712 | 140400 | 1736054500 | 12550 | 12540 | 12550 | 12540 | 125 |
| 321 | 20230712 | 140300 | 1734486950 | 12550 | 12550 | 12550 | 12550 | 2 |
| 322 | 20230712 | 140200 | 1734461850 | 12540 | 12550 | 12560 | 12540 | 286 |
| 323 | 20230712 | 140100 | 1730872510 | 12550 | 12550 | 12550 | 12550 | 2 |
| 324 | 20230712 | 140000 | 1730847410 | 12550 | 12550 | 12550 | 12550 | 231 |
| 325 | 20230712 | 135900 | 1727948360 | 12550 | 12550 | 12550 | 12550 | 3 |
| 326 | 20230712 | 135800 | 1727910710 | 12560 | 12560 | 12560 | 12550 | 47 |
| 327 | 20230712 | 135700 | 1727320840 | 12550 | 12550 | 12550 | 12550 | 1 |
| 328 | 20230712 | 135600 | 1727308290 | 12560 | 12560 | 12560 | 12560 | 0 |
| 329 | 20230712 | 135500 | 1727308290 | 12560 | 12560 | 12560 | 12560 | 1 |
| 330 | 20230712 | 135400 | 1727295730 | 12560 | 12560 | 12560 | 12540 | 1362 |
| 331 | 20230712 | 135300 | 1710211450 | 12560 | 12550 | 12560 | 12550 | 295 |
| 332 | 20230712 | 135200 | 1706508590 | 12550 | 12550 | 12550 | 12550 | 40 |
| 333 | 20230712 | 135100 | 1706006590 | 12540 | 12530 | 12540 | 12530 | 320 |
| 334 | 20230712 | 135000 | 1701993990 | 12550 | 12550 | 12550 | 12550 | 0 |
| 335 | 20230712 | 134900 | 1701993990 | 12550 | 12540 | 12550 | 12540 | 369 |
| 336 | 20230712 | 134800 | 1697366540 | 12530 | 12530 | 12530 | 12530 | 77 |
| 337 | 20230712 | 134700 | 1696401730 | 12530 | 12540 | 12540 | 12530 | 500 |
| 338 | 20230712 | 134600 | 1690135240 | 12550 | 12550 | 12550 | 12550 | 0 |
| 339 | 20230712 | 134500 | 1690135240 | 12550 | 12540 | 12550 | 12540 | 123 |
| 340 | 20230712 | 134400 | 1688591600 | 12540 | 12550 | 12550 | 12540 | 65 |
| 341 | 20230712 | 134300 | 1687776450 | 12550 | 12550 | 12550 | 12540 | 37 |
| 342 | 20230712 | 134200 | 1687312250 | 12550 | 12550 | 12550 | 12550 | 11 |
| 343 | 20230712 | 134100 | 1687174200 | 12550 | 12540 | 12550 | 12540 | 105 |
| 344 | 20230712 | 134000 | 1685857450 | 12540 | 12540 | 12540 | 12540 | 400 |
| 345 | 20230712 | 133900 | 1680841450 | 12550 | 12550 | 12550 | 12550 | 20 |
| 346 | 20230712 | 133800 | 1680590450 | 12550 | 12530 | 12550 | 12530 | 139 |
| 347 | 20230712 | 133700 | 1678848200 | 12550 | 12550 | 12550 | 12550 | 4 |
| 348 | 20230712 | 133600 | 1678798000 | 12550 | 12540 | 12550 | 12540 | 204 |
| 349 | 20230712 | 133500 | 1676239660 | 12540 | 12540 | 12540 | 12540 | 9 |
| 350 | 20230712 | 133400 | 1676126800 | 12540 | 12540 | 12540 | 12540 | 11 |
| 351 | 20230712 | 133300 | 1675988860 | 12540 | 12530 | 12540 | 12530 | 388 |
| 352 | 20230712 | 133200 | 1671125340 | 12530 | 12530 | 12530 | 12530 | 1764 |
| 353 | 20230712 | 133100 | 1649022420 | 12530 | 12530 | 12530 | 12520 | 79 |
| 354 | 20230712 | 133000 | 1648032700 | 12530 | 12520 | 12530 | 12510 | 1338 |
| 355 | 20230712 | 132900 | 1631286220 | 12520 | 12520 | 12520 | 12520 | 0 |
| 356 | 20230712 | 132800 | 1631286220 | 12520 | 12520 | 12520 | 12520 | 0 |
| 357 | 20230712 | 132700 | 1631286220 | 12520 | 12520 | 12530 | 12520 | 1661 |
| 358 | 20230712 | 132600 | 1610490080 | 12530 | 12530 | 12530 | 12530 | 100 |
| 359 | 20230712 | 132500 | 1609237080 | 12530 | 12530 | 12530 | 12530 | 3 |
| 360 | 20230712 | 132400 | 1609199490 | 12530 | 12530 | 12530 | 12530 | 92 |
| 361 | 20230712 | 132300 | 1608046730 | 12530 | 12530 | 12530 | 12530 | 18 |
| 362 | 20230712 | 132200 | 1607821190 | 12530 | 12530 | 12530 | 12530 | 0 |
| 363 | 20230712 | 132100 | 1607821190 | 12530 | 12530 | 12530 | 12530 | 4 |
| 364 | 20230712 | 132000 | 1607771070 | 12530 | 12530 | 12530 | 12530 | 50 |
| 365 | 20230712 | 131900 | 1607144570 | 12530 | 12520 | 12530 | 12520 | 1755 |
| 366 | 20230712 | 131800 | 1585171280 | 12520 | 12530 | 12540 | 12520 | 362 |
| 367 | 20230712 | 131700 | 1580636120 | 12540 | 12530 | 12540 | 12530 | 1202 |
| 368 | 20230712 | 131600 | 1565573660 | 12550 | 12550 | 12550 | 12550 | 20 |
| 369 | 20230712 | 131500 | 1565322660 | 12530 | 12540 | 12550 | 12530 | 210 |
| 370 | 20230712 | 131400 | 1562689050 | 12540 | 12540 | 12540 | 12540 | 89 |
| 371 | 20230712 | 131300 | 1561572990 | 12530 | 12550 | 12550 | 12530 | 1743 |
| 372 | 20230712 | 131200 | 1539716440 | 12550 | 12560 | 12560 | 12550 | 260 |
| 373 | 20230712 | 131100 | 1536453150 | 12550 | 12550 | 12560 | 12550 | 77 |
| 374 | 20230712 | 131000 | 1535486370 | 12550 | 12550 | 12550 | 12550 | 100 |
| 375 | 20230712 | 130900 | 1534231370 | 12550 | 12550 | 12560 | 12550 | 44 |
| 376 | 20230712 | 130800 | 1533679160 | 12550 | 12550 | 12550 | 12550 | 1127 |
| 377 | 20230712 | 130700 | 1519535310 | 12550 | 12550 | 12550 | 12550 | 370 |
| 378 | 20230712 | 130600 | 1514891810 | 12550 | 12560 | 12560 | 12550 | 27 |
| 379 | 20230712 | 130500 | 1514552740 | 12560 | 12550 | 12560 | 12540 | 730 |
| 380 | 20230712 | 130400 | 1505393790 | 12550 | 12550 | 12560 | 12550 | 2349 |
| 381 | 20230712 | 130300 | 1475913810 | 12560 | 12560 | 12560 | 12550 | 309 |
| 382 | 20230712 | 130200 | 1472035770 | 12560 | 12560 | 12560 | 12560 | 498 |
| 383 | 20230712 | 130100 | 1465780890 | 12560 | 12560 | 12560 | 12560 | 1 |
| 384 | 20230712 | 130000 | 1465768330 | 12560 | 12560 | 12560 | 12560 | 1 |
| 385 | 20230712 | 125900 | 1465755770 | 12560 | 12560 | 12560 | 12560 | 0 |
| 386 | 20230712 | 125800 | 1465755770 | 12560 | 12560 | 12560 | 12560 | 0 |
| 387 | 20230712 | 125700 | 1465755770 | 12560 | 12560 | 12560 | 12560 | 58 |
| 388 | 20230712 | 125600 | 1465027290 | 12560 | 12560 | 12560 | 12560 | 0 |
| 389 | 20230712 | 125500 | 1465027290 | 12560 | 12560 | 12560 | 12560 | 0 |
| 390 | 20230712 | 125400 | 1465027290 | 12560 | 12550 | 12560 | 12550 | 392 |
| 391 | 20230712 | 125300 | 1460107350 | 12560 | 12560 | 12560 | 12560 | 86 |
| 392 | 20230712 | 125200 | 1459027190 | 12560 | 12560 | 12560 | 12560 | 40 |
| 393 | 20230712 | 125100 | 1458524790 | 12560 | 12560 | 12560 | 12560 | 39 |
| 394 | 20230712 | 125000 | 1458034950 | 12550 | 12560 | 12560 | 12550 | 474 |
| 395 | 20230712 | 124900 | 1452086240 | 12550 | 12550 | 12550 | 12550 | 103 |
| 396 | 20230712 | 124800 | 1450793590 | 12560 | 12560 | 12560 | 12560 | 100 |
| 397 | 20230712 | 124700 | 1449537590 | 12560 | 12570 | 12570 | 12560 | 153 |
| 398 | 20230712 | 124600 | 1447615890 | 12570 | 12560 | 12570 | 12560 | 644 |
| 399 | 20230712 | 124500 | 1439526220 | 12560 | 12560 | 12560 | 12560 | 841 |
| 400 | 20230712 | 124400 | 1428963260 | 12570 | 12570 | 12570 | 12570 | 1 |
| 401 | 20230712 | 124300 | 1428950690 | 12570 | 12570 | 12570 | 12570 | 0 |
| 402 | 20230712 | 124200 | 1428950690 | 12570 | 12580 | 12580 | 12570 | 603 |
| 403 | 20230712 | 124100 | 1421370950 | 12580 | 12580 | 12580 | 12580 | 60 |
| 404 | 20230712 | 124000 | 1420616150 | 12590 | 12590 | 12590 | 12590 | 39 |
| 405 | 20230712 | 123900 | 1420125140 | 12590 | 12580 | 12590 | 12580 | 822 |
| 406 | 20230712 | 123800 | 1409784130 | 12580 | 12580 | 12580 | 12580 | 0 |
| 407 | 20230712 | 123700 | 1409784130 | 12580 | 12570 | 12580 | 12570 | 168 |
| 408 | 20230712 | 123600 | 1407672190 | 12570 | 12570 | 12570 | 12570 | 200 |
| 409 | 20230712 | 123500 | 1405158190 | 12580 | 12570 | 12580 | 12570 | 110 |
| 410 | 20230712 | 123400 | 1403775420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 411 | 20230712 | 123300 | 1403775420 | 12580 | 12580 | 12580 | 12580 | 0 |
| 412 | 20230712 | 123200 | 1403775420 | 12580 | 12570 | 12580 | 12560 | 45 |
| 413 | 20230712 | 123100 | 1403209650 | 12580 | 12570 | 12580 | 12570 | 168 |
| 414 | 20230712 | 123000 | 1401096490 | 12570 | 12570 | 12570 | 12570 | 7 |
| 415 | 20230712 | 122900 | 1401008500 | 12560 | 12560 | 12560 | 12560 | 1 |
| 416 | 20230712 | 122800 | 1400995940 | 12560 | 12560 | 12560 | 12560 | 23 |
| 417 | 20230712 | 122700 | 1400707060 | 12570 | 12580 | 12580 | 12570 | 250 |
| 418 | 20230712 | 122600 | 1397564260 | 12570 | 12570 | 12570 | 12570 | 0 |
| 419 | 20230712 | 122500 | 1397564260 | 12570 | 12570 | 12570 | 12570 | 0 |
| 420 | 20230712 | 122400 | 1397564260 | 12570 | 12570 | 12570 | 12570 | 238 |
| 421 | 20230712 | 122300 | 1394572600 | 12570 | 12570 | 12570 | 12570 | 0 |
| 422 | 20230712 | 122200 | 1394572600 | 12570 | 12560 | 12570 | 12560 | 202 |
| 423 | 20230712 | 122100 | 1392035280 | 12560 | 12560 | 12560 | 12560 | 0 |
| 424 | 20230712 | 122000 | 1392035280 | 12560 | 12560 | 12560 | 12560 | 100 |
| 425 | 20230712 | 121900 | 1390779280 | 12560 | 12560 | 12560 | 12560 | 100 |
| 426 | 20230712 | 121800 | 1389523280 | 12580 | 12580 | 12580 | 12580 | 44 |
| 427 | 20230712 | 121700 | 1388969760 | 12580 | 12570 | 12580 | 12570 | 72 |
| 428 | 20230712 | 121600 | 1388064570 | 12570 | 12570 | 12570 | 12570 | 86 |
| 429 | 20230712 | 121500 | 1386983550 | 12570 | 12570 | 12570 | 12570 | 100 |
| 430 | 20230712 | 121400 | 1385726550 | 12570 | 12570 | 12570 | 12570 | 145 |
| 431 | 20230712 | 121300 | 1383903900 | 12570 | 12570 | 12570 | 12570 | 1 |
| 432 | 20230712 | 121200 | 1383891330 | 12570 | 12570 | 12570 | 12570 | 14 |
| 433 | 20230712 | 121100 | 1383715350 | 12580 | 12580 | 12580 | 12580 | 20 |
| 434 | 20230712 | 121000 | 1383463750 | 12570 | 12570 | 12580 | 12570 | 13 |
| 435 | 20230712 | 120900 | 1383300260 | 12580 | 12580 | 12580 | 12580 | 11 |
| 436 | 20230712 | 120800 | 1383161880 | 12580 | 12580 | 12580 | 12580 | 4 |
| 437 | 20230712 | 120700 | 1383111560 | 12580 | 12580 | 12580 | 12580 | 11 |
| 438 | 20230712 | 120600 | 1382973180 | 12580 | 12580 | 12580 | 12580 | 29 |
| 439 | 20230712 | 120500 | 1382608360 | 12580 | 12580 | 12580 | 12580 | 3 |
| 440 | 20230712 | 120400 | 1382570620 | 12570 | 12570 | 12570 | 12570 | 564 |
| 441 | 20230712 | 120300 | 1375481140 | 12570 | 12570 | 12570 | 12570 | 50 |
| 442 | 20230712 | 120200 | 1374852640 | 12580 | 12580 | 12580 | 12580 | 614 |
| 443 | 20230712 | 120100 | 1367128520 | 12590 | 12590 | 12590 | 12590 | 1 |
| 444 | 20230712 | 120000 | 1367115930 | 12590 | 12580 | 12590 | 12580 | 323 |
| 445 | 20230712 | 115900 | 1363052250 | 12580 | 12580 | 12580 | 12580 | 85 |
| 446 | 20230712 | 115800 | 1361982950 | 12580 | 12580 | 12580 | 12580 | 6 |
| 447 | 20230712 | 115700 | 1361907470 | 12580 | 12570 | 12580 | 12570 | 39 |
| 448 | 20230712 | 115600 | 1361417050 | 12570 | 12560 | 12570 | 12560 | 338 |
| 449 | 20230712 | 115500 | 1357168520 | 12560 | 12570 | 12570 | 12560 | 6 |
| 450 | 20230712 | 115400 | 1357093110 | 12580 | 12570 | 12580 | 12560 | 636 |
| 451 | 20230712 | 115300 | 1349099550 | 12580 | 12580 | 12580 | 12580 | 6 |
| 452 | 20230712 | 115200 | 1349024070 | 12580 | 12580 | 12580 | 12580 | 102 |
| 453 | 20230712 | 115100 | 1347740910 | 12580 | 12580 | 12580 | 12580 | 21 |
| 454 | 20230712 | 115000 | 1347476730 | 12580 | 12580 | 12580 | 12580 | 774 |
| 455 | 20230712 | 114900 | 1337739810 | 12580 | 12570 | 12580 | 12570 | 328 |
| 456 | 20230712 | 114800 | 1333616720 | 12580 | 12580 | 12580 | 12580 | 55 |
| 457 | 20230712 | 114700 | 1332924820 | 12580 | 12580 | 12580 | 12580 | 45 |
| 458 | 20230712 | 114600 | 1332358720 | 12570 | 12580 | 12590 | 12570 | 440 |
| 459 | 20230712 | 114500 | 1326823940 | 12580 | 12580 | 12580 | 12580 | 22 |
| 460 | 20230712 | 114400 | 1326547180 | 12590 | 12590 | 12590 | 12590 | 8 |
| 461 | 20230712 | 114300 | 1326446460 | 12590 | 12590 | 12590 | 12590 | 59 |
| 462 | 20230712 | 114200 | 1325703650 | 12590 | 12590 | 12590 | 12590 | 0 |
| 463 | 20230712 | 114100 | 1325703650 | 12590 | 12570 | 12590 | 12570 | 37 |
| 464 | 20230712 | 114000 | 1325238540 | 12570 | 12580 | 12580 | 12570 | 100 |
| 465 | 20230712 | 113900 | 1323981160 | 12600 | 12570 | 12600 | 12570 | 54 |
| 466 | 20230712 | 113800 | 1323302350 | 12600 | 12600 | 12600 | 12600 | 0 |
| 467 | 20230712 | 113700 | 1323302350 | 12600 | 12570 | 12600 | 12570 | 175 |
| 468 | 20230712 | 113600 | 1321102090 | 12570 | 12610 | 12610 | 12560 | 1455 |
| 469 | 20230712 | 113500 | 1302802390 | 12610 | 12600 | 12610 | 12600 | 65 |
| 470 | 20230712 | 113400 | 1301982780 | 12610 | 12600 | 12610 | 12600 | 307 |
| 471 | 20230712 | 113300 | 1298114370 | 12560 | 12590 | 12590 | 12560 | 1088 |
| 472 | 20230712 | 113200 | 1284446140 | 12610 | 12610 | 12610 | 12570 | 830 |
| 473 | 20230712 | 113100 | 1273994060 | 12610 | 12600 | 12610 | 12570 | 348 |
| 474 | 20230712 | 113000 | 1269609030 | 12570 | 12610 | 12610 | 12570 | 541 |
| 475 | 20230712 | 112900 | 1262804230 | 12610 | 12600 | 12610 | 12590 | 1267 |
| 476 | 20230712 | 112800 | 1246844280 | 12610 | 12610 | 12610 | 12610 | 30 |
| 477 | 20230712 | 112700 | 1246465980 | 12610 | 12580 | 12610 | 12580 | 1264 |
| 478 | 20230712 | 112600 | 1230542570 | 12580 | 12590 | 12600 | 12580 | 557 |
| 479 | 20230712 | 112500 | 1223530720 | 12590 | 12600 | 12600 | 12590 | 55 |
| 480 | 20230712 | 112400 | 1222837780 | 12600 | 12590 | 12600 | 12590 | 230 |
| 481 | 20230712 | 112300 | 1219941900 | 12600 | 12600 | 12600 | 12600 | 107 |
| 482 | 20230712 | 112200 | 1218593700 | 12600 | 12590 | 12600 | 12590 | 92 |
| 483 | 20230712 | 112100 | 1217435360 | 12570 | 12590 | 12590 | 12570 | 176 |
| 484 | 20230712 | 112000 | 1215221150 | 12590 | 12590 | 12590 | 12590 | 18 |
| 485 | 20230712 | 111900 | 1214994530 | 12590 | 12580 | 12590 | 12570 | 187 |
| 486 | 20230712 | 111800 | 1212642870 | 12590 | 12590 | 12590 | 12590 | 7 |
| 487 | 20230712 | 111700 | 1212554740 | 12590 | 12600 | 12610 | 12590 | 292 |
| 488 | 20230712 | 111600 | 1208877090 | 12610 | 12590 | 12610 | 12590 | 319 |
| 489 | 20230712 | 111500 | 1204859430 | 12590 | 12590 | 12590 | 12590 | 110 |
| 490 | 20230712 | 111400 | 1203474530 | 12610 | 12610 | 12610 | 12610 | 1 |
| 491 | 20230712 | 111300 | 1203461920 | 12610 | 12600 | 12610 | 12600 | 381 |
| 492 | 20230712 | 111200 | 1198660820 | 12610 | 12620 | 12620 | 12610 | 383 |
| 493 | 20230712 | 111100 | 1193829030 | 12620 | 12590 | 12620 | 12590 | 1582 |
| 494 | 20230712 | 111000 | 1173885170 | 12590 | 12590 | 12590 | 12580 | 307 |
| 495 | 20230712 | 110900 | 1170020250 | 12590 | 12600 | 12610 | 12580 | 957 |
| 496 | 20230712 | 110800 | 1157965820 | 12610 | 12600 | 12610 | 12600 | 193 |
| 497 | 20230712 | 110700 | 1155533920 | 12610 | 12610 | 12610 | 12610 | 20 |
| 498 | 20230712 | 110600 | 1155281720 | 12610 | 12600 | 12610 | 12600 | 161 |
| 499 | 20230712 | 110500 | 1153251520 | 12610 | 12610 | 12610 | 12610 | 168 |
| 500 | 20230712 | 110400 | 1151133040 | 12610 | 12610 | 12610 | 12610 | 11 |
| 501 | 20230712 | 110300 | 1150994330 | 12610 | 12600 | 12610 | 12600 | 410 |
| 502 | 20230712 | 110200 | 1145828050 | 12600 | 12590 | 12600 | 12590 | 222 |
| 503 | 20230712 | 110100 | 1143031850 | 12590 | 12590 | 12610 | 12590 | 253 |
| 504 | 20230712 | 110000 | 1139845680 | 12590 | 12610 | 12610 | 12590 | 205 |
| 505 | 20230712 | 105900 | 1137264610 | 12610 | 12610 | 12610 | 12610 | 146 |
| 506 | 20230712 | 105800 | 1135423550 | 12610 | 12620 | 12620 | 12610 | 699 |
| 507 | 20230712 | 105700 | 1126609110 | 12620 | 12610 | 12620 | 12610 | 98 |
| 508 | 20230712 | 105600 | 1125372450 | 12620 | 12590 | 12620 | 12590 | 270 |
| 509 | 20230712 | 105500 | 1121969980 | 12590 | 12590 | 12590 | 12590 | 546 |
| 510 | 20230712 | 105400 | 1115095840 | 12590 | 12590 | 12590 | 12590 | 4 |
| 511 | 20230712 | 105300 | 1115045480 | 12590 | 12580 | 12590 | 12580 | 353 |
| 512 | 20230712 | 105200 | 1110603230 | 12580 | 12570 | 12590 | 12570 | 2617 |
| 513 | 20230712 | 105100 | 1077672870 | 12580 | 12580 | 12580 | 12580 | 1 |
| 514 | 20230712 | 105000 | 1077660290 | 12580 | 12580 | 12590 | 12570 | 326 |
| 515 | 20230712 | 104900 | 1073559510 | 12590 | 12570 | 12590 | 12560 | 2116 |
| 516 | 20230712 | 104800 | 1046971040 | 12570 | 12560 | 12570 | 12560 | 852 |
| 517 | 20230712 | 104700 | 1036269540 | 12550 | 12560 | 12560 | 12550 | 789 |
| 518 | 20230712 | 104600 | 1026360000 | 12560 | 12560 | 12560 | 12560 | 10 |
| 519 | 20230712 | 104500 | 1026234400 | 12550 | 12560 | 12560 | 12550 | 13 |
| 520 | 20230712 | 104400 | 1026071130 | 12560 | 12550 | 12560 | 12550 | 954 |
| 521 | 20230712 | 104300 | 1014091690 | 12550 | 12550 | 12550 | 12550 | 1 |
| 522 | 20230712 | 104200 | 1014079140 | 12550 | 12570 | 12570 | 12550 | 112 |
| 523 | 20230712 | 104100 | 1012672900 | 12550 | 12570 | 12570 | 12550 | 432 |
| 524 | 20230712 | 104000 | 1007246090 | 12570 | 12560 | 12570 | 12560 | 132 |
| 525 | 20230712 | 103900 | 1005587430 | 12560 | 12560 | 12560 | 12550 | 400 |
| 526 | 20230712 | 103800 | 1000564540 | 12560 | 12560 | 12560 | 12560 | 3 |
| 527 | 20230712 | 103700 | 1000526860 | 12560 | 12560 | 12570 | 12560 | 139 |
| 528 | 20230712 | 103600 | 998781000 | 12570 | 12570 | 12570 | 12560 | 123 |
| 529 | 20230712 | 103500 | 997235120 | 12570 | 12570 | 12570 | 12570 | 721 |
| 530 | 20230712 | 103400 | 988172150 | 12570 | 12570 | 12570 | 12550 | 190 |
| 531 | 20230712 | 103300 | 985787450 | 12560 | 12560 | 12560 | 12550 | 125 |
| 532 | 20230712 | 103200 | 984217520 | 12550 | 12540 | 12550 | 12540 | 831 |
| 533 | 20230712 | 103100 | 973796570 | 12540 | 12530 | 12540 | 12530 | 93 |
| 534 | 20230712 | 103000 | 972631080 | 12540 | 12560 | 12560 | 12540 | 1009 |
| 535 | 20230712 | 102900 | 959965860 | 12560 | 12560 | 12560 | 12550 | 451 |
| 536 | 20230712 | 102800 | 954305480 | 12550 | 12550 | 12560 | 12550 | 583 |
| 537 | 20230712 | 102700 | 946988650 | 12550 | 12560 | 12560 | 12550 | 1022 |
| 538 | 20230712 | 102600 | 934156850 | 12570 | 12560 | 12570 | 12560 | 312 |
| 539 | 20230712 | 102500 | 930237910 | 12570 | 12560 | 12570 | 12560 | 2 |
| 540 | 20230712 | 102400 | 930212780 | 12570 | 12570 | 12570 | 12560 | 114 |
| 541 | 20230712 | 102300 | 928779830 | 12570 | 12560 | 12570 | 12560 | 34 |
| 542 | 20230712 | 102200 | 928352760 | 12560 | 12560 | 12560 | 12560 | 86 |
| 543 | 20230712 | 102100 | 927272600 | 12560 | 12590 | 12590 | 12560 | 472 |
| 544 | 20230712 | 102000 | 921339620 | 12590 | 12600 | 12620 | 12590 | 439 |
| 545 | 20230712 | 101900 | 915805950 | 12600 | 12620 | 12620 | 12600 | 1503 |
| 546 | 20230712 | 101800 | 896851570 | 12620 | 12610 | 12620 | 12610 | 404 |
| 547 | 20230712 | 101700 | 891753140 | 12620 | 12610 | 12620 | 12590 | 710 |
| 548 | 20230712 | 101600 | 882798940 | 12590 | 12570 | 12600 | 12570 | 3537 |
| 549 | 20230712 | 101500 | 838284760 | 12570 | 12530 | 12570 | 12530 | 3948 |
| 550 | 20230712 | 101400 | 788751730 | 12540 | 12530 | 12540 | 12530 | 31 |
| 551 | 20230712 | 101300 | 788363000 | 12530 | 12540 | 12540 | 12530 | 292 |
| 552 | 20230712 | 101200 | 784703320 | 12520 | 12540 | 12540 | 12520 | 12 |
| 553 | 20230712 | 101100 | 784552860 | 12540 | 12530 | 12540 | 12530 | 105 |
| 554 | 20230712 | 101000 | 783237160 | 12520 | 12520 | 12520 | 12500 | 984 |
| 555 | 20230712 | 100900 | 770923600 | 12520 | 12520 | 12520 | 12510 | 418 |
| 556 | 20230712 | 100800 | 765691040 | 12520 | 12520 | 12520 | 12500 | 384 |
| 557 | 20230712 | 100700 | 760889360 | 12520 | 12530 | 12540 | 12520 | 996 |
| 558 | 20230712 | 100600 | 748408890 | 12530 | 12510 | 12530 | 12510 | 3188 |
| 559 | 20230712 | 100500 | 708496990 | 12510 | 12510 | 12510 | 12510 | 3 |
| 560 | 20230712 | 100400 | 708459460 | 12500 | 12500 | 12500 | 12500 | 284 |
| 561 | 20230712 | 100300 | 704909460 | 12500 | 12500 | 12500 | 12480 | 1730 |
| 562 | 20230712 | 100200 | 683311870 | 12510 | 12510 | 12510 | 12510 | 10 |
| 563 | 20230712 | 100100 | 683186770 | 12510 | 12510 | 12510 | 12490 | 170 |
| 564 | 20230712 | 100000 | 681060110 | 12520 | 12500 | 12520 | 12500 | 878 |
| 565 | 20230712 | 095900 | 670080150 | 12480 | 12490 | 12490 | 12480 | 309 |
| 566 | 20230712 | 095800 | 666221940 | 12500 | 12490 | 12500 | 12490 | 55 |
| 567 | 20230712 | 095700 | 665534960 | 12500 | 12480 | 12500 | 12480 | 890 |
| 568 | 20230712 | 095600 | 654425600 | 12480 | 12470 | 12480 | 12470 | 1038 |
| 569 | 20230712 | 095500 | 641471440 | 12480 | 12480 | 12480 | 12470 | 711 |
| 570 | 20230712 | 095400 | 632605010 | 12480 | 12480 | 12480 | 12460 | 1256 |
| 571 | 20230712 | 095300 | 616939490 | 12470 | 12470 | 12480 | 12470 | 260 |
| 572 | 20230712 | 095200 | 613696990 | 12480 | 12480 | 12480 | 12470 | 162 |
| 573 | 20230712 | 095100 | 611676380 | 12480 | 12480 | 12480 | 12470 | 381 |
| 574 | 20230712 | 095000 | 606923500 | 12480 | 12470 | 12490 | 12470 | 185 |
| 575 | 20230712 | 094900 | 604615350 | 12490 | 12480 | 12490 | 12470 | 1574 |
| 576 | 20230712 | 094800 | 584983830 | 12490 | 12500 | 12500 | 12490 | 409 |
| 577 | 20230712 | 094700 | 579875410 | 12510 | 12510 | 12510 | 12490 | 27 |
| 578 | 20230712 | 094600 | 579537740 | 12480 | 12480 | 12510 | 12480 | 598 |
| 579 | 20230712 | 094500 | 572073290 | 12490 | 12490 | 12490 | 12490 | 494 |
| 580 | 20230712 | 094400 | 565903230 | 12510 | 12490 | 12510 | 12490 | 161 |
| 581 | 20230712 | 094300 | 563892320 | 12490 | 12500 | 12510 | 12490 | 625 |
| 582 | 20230712 | 094200 | 556080150 | 12500 | 12500 | 12500 | 12500 | 105 |
| 583 | 20230712 | 094100 | 554767650 | 12510 | 12510 | 12510 | 12500 | 228 |
| 584 | 20230712 | 094000 | 551917310 | 12510 | 12500 | 12510 | 12490 | 197 |
| 585 | 20230712 | 093900 | 549454860 | 12490 | 12500 | 12520 | 12490 | 768 |
| 586 | 20230712 | 093800 | 539851350 | 12520 | 12510 | 12520 | 12500 | 1193 |
| 587 | 20230712 | 093700 | 524936130 | 12520 | 12500 | 12520 | 12490 | 511 |
| 588 | 20230712 | 093600 | 518544860 | 12500 | 12490 | 12520 | 12490 | 1524 |
| 589 | 20230712 | 093500 | 499502570 | 12490 | 12510 | 12510 | 12490 | 659 |
| 590 | 20230712 | 093400 | 491268740 | 12510 | 12500 | 12520 | 12490 | 1269 |
| 591 | 20230712 | 093300 | 475399940 | 12510 | 12510 | 12520 | 12500 | 214 |
| 592 | 20230712 | 093200 | 472723610 | 12520 | 12530 | 12530 | 12510 | 744 |
| 593 | 20230712 | 093100 | 463414060 | 12520 | 12490 | 12540 | 12490 | 1328 |
| 594 | 20230712 | 093000 | 446788630 | 12490 | 12510 | 12520 | 12490 | 1076 |
| 595 | 20230712 | 092900 | 433330790 | 12510 | 12520 | 12520 | 12510 | 100 |
| 596 | 20230712 | 092800 | 432079770 | 12530 | 12530 | 12530 | 12510 | 183 |
| 597 | 20230712 | 092700 | 429788300 | 12520 | 12470 | 12540 | 12470 | 3109 |
| 598 | 20230712 | 092600 | 390919570 | 12480 | 12510 | 12510 | 12470 | 2018 |
| 599 | 20230712 | 092500 | 365730060 | 12500 | 12510 | 12510 | 12500 | 139 |
| 600 | 20230712 | 092400 | 363992480 | 12510 | 12500 | 12510 | 12500 | 444 |
| 601 | 20230712 | 092300 | 358441540 | 12510 | 12500 | 12510 | 12500 | 1335 |
| 602 | 20230712 | 092200 | 341749750 | 12510 | 12500 | 12510 | 12500 | 183 |
| 603 | 20230712 | 092100 | 339460750 | 12500 | 12510 | 12520 | 12500 | 67 |
| 604 | 20230712 | 092000 | 338622600 | 12520 | 12510 | 12520 | 12500 | 578 |
| 605 | 20230712 | 091900 | 331391750 | 12500 | 12490 | 12500 | 12490 | 1082 |
| 606 | 20230712 | 091800 | 317872330 | 12480 | 12490 | 12500 | 12480 | 168 |
| 607 | 20230712 | 091700 | 315774320 | 12490 | 12510 | 12510 | 12490 | 617 |
| 608 | 20230712 | 091600 | 308066360 | 12490 | 12500 | 12510 | 12490 | 1581 |
| 609 | 20230712 | 091500 | 288311560 | 12500 | 12510 | 12510 | 12500 | 476 |
| 610 | 20230712 | 091400 | 282361050 | 12510 | 12520 | 12520 | 12510 | 476 |
| 611 | 20230712 | 091300 | 276404570 | 12520 | 12540 | 12540 | 12520 | 652 |
| 612 | 20230712 | 091200 | 268231690 | 12540 | 12530 | 12550 | 12530 | 437 |
| 613 | 20230712 | 091100 | 262753240 | 12540 | 12530 | 12540 | 12530 | 331 |
| 614 | 20230712 | 091000 | 258604500 | 12550 | 12560 | 12560 | 12540 | 4085 |
| 615 | 20230712 | 090900 | 207330360 | 12550 | 12560 | 12560 | 12550 | 1805 |
| 616 | 20230712 | 090800 | 184669000 | 12560 | 12550 | 12570 | 12550 | 400 |
| 617 | 20230712 | 090700 | 179643720 | 12550 | 12540 | 12550 | 12540 | 1976 |
| 618 | 20230712 | 090600 | 154851980 | 12540 | 12520 | 12540 | 12520 | 449 |
| 619 | 20230712 | 090500 | 149226560 | 12520 | 12530 | 12530 | 12510 | 373 |
| 620 | 20230712 | 090400 | 144556410 | 12510 | 12550 | 12550 | 12500 | 466 |
| 621 | 20230712 | 090300 | 138721790 | 12540 | 12460 | 12540 | 12460 | 3030 |
| 622 | 20230712 | 090200 | 100901600 | 12460 | 12480 | 12480 | 12460 | 469 |
| 623 | 20230712 | 090100 | 95055490 | 12470 | 12510 | 12510 | 12460 | 2530 |
| 624 | 20230712 | 090000 | 63487210 | 12520 | 12530 | 12530 | 12510 | 5067 |