33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 3 | 20230712 | 193200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20230712 | 193100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20230712 | 193000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20230712 | 192900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20230712 | 192800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20230712 | 192700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20230712 | 192600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20230712 | 192500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20230712 | 192400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20230712 | 192300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20230712 | 192200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20230712 | 192100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20230712 | 192000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20230712 | 191900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20230712 | 191800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20230712 | 191700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20230712 | 191600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20230712 | 191500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20230712 | 191400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20230712 | 191300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20230712 | 191200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20230712 | 191100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20230712 | 191000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20230712 | 190900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20230712 | 190800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20230712 | 190700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20230712 | 190600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20230712 | 190500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20230712 | 190400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20230712 | 190300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 33 | 20230712 | 190200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20230712 | 190100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20230712 | 190000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20230712 | 185900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20230712 | 185800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20230712 | 185700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20230712 | 185600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20230712 | 185500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20230712 | 185400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20230712 | 185300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20230712 | 185200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20230712 | 185100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20230712 | 185000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20230712 | 184900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20230712 | 184800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20230712 | 184700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20230712 | 184600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20230712 | 184500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20230712 | 184400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20230712 | 184300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20230712 | 184200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20230712 | 184100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20230712 | 184000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20230712 | 183900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20230712 | 183800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20230712 | 183700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20230712 | 183600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20230712 | 183500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20230712 | 183400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20230712 | 183300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 63 | 20230712 | 183200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20230712 | 183100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20230712 | 183000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20230712 | 182900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20230712 | 182800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20230712 | 182700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20230712 | 182600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20230712 | 182500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20230712 | 182400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20230712 | 182300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20230712 | 182200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20230712 | 182100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20230712 | 182000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20230712 | 181900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20230712 | 181800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20230712 | 181700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20230712 | 181600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20230712 | 181500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20230712 | 181400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20230712 | 181300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20230712 | 181200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20230712 | 181100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20230712 | 181000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20230712 | 180900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20230712 | 180800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20230712 | 180700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20230712 | 180600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20230712 | 180500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20230712 | 180400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20230712 | 180300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 93 | 20230712 | 180200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20230712 | 180100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20230712 | 180000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20230712 | 175900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20230712 | 175800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20230712 | 175700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20230712 | 175600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20230712 | 175500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20230712 | 175400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20230712 | 175300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20230712 | 175200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20230712 | 175100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20230712 | 175000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20230712 | 174900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20230712 | 174800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20230712 | 174700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20230712 | 174600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20230712 | 174500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20230712 | 174400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20230712 | 174300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20230712 | 174200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20230712 | 174100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20230712 | 174000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20230712 | 173900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20230712 | 173800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20230712 | 173700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20230712 | 173600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20230712 | 173500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20230712 | 173400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20230712 | 173300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 123 | 20230712 | 173200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20230712 | 173100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20230712 | 173000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20230712 | 172900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20230712 | 172800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20230712 | 172700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20230712 | 172600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20230712 | 172500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20230712 | 172400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20230712 | 172300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20230712 | 172200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20230712 | 172100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20230712 | 172000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20230712 | 171900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20230712 | 171800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20230712 | 171700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20230712 | 171600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20230712 | 171500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20230712 | 171400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20230712 | 171300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20230712 | 171200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20230712 | 171100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20230712 | 171000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20230712 | 170900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20230712 | 170800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20230712 | 170700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20230712 | 170600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20230712 | 170500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20230712 | 170400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20230712 | 170300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 153 | 20230712 | 170200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20230712 | 170100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20230712 | 170000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20230712 | 165900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20230712 | 165800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20230712 | 165700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20230712 | 165600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20230712 | 165500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20230712 | 165400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20230712 | 165300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20230712 | 165200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20230712 | 165100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20230712 | 165000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20230712 | 164900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20230712 | 164800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20230712 | 164700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20230712 | 164600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20230712 | 164500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20230712 | 164400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20230712 | 164300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20230712 | 164200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20230712 | 164100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20230712 | 164000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20230712 | 163900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20230712 | 163800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20230712 | 163700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20230712 | 163600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20230712 | 163500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20230712 | 163400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20230712 | 163300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 183 | 20230712 | 163200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20230712 | 163100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20230712 | 163000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20230712 | 162900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20230712 | 162800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20230712 | 162700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20230712 | 162600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20230712 | 162500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20230712 | 162400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20230712 | 162300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20230712 | 162200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20230712 | 162100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20230712 | 162000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20230712 | 161900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20230712 | 161800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20230712 | 161700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20230712 | 161600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20230712 | 161500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20230712 | 161400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20230712 | 161300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20230712 | 161200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20230712 | 161100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20230712 | 161000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20230712 | 160900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20230712 | 160800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20230712 | 160700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20230712 | 160600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20230712 | 160500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20230712 | 160400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20230712 | 160300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 213 | 20230712 | 160200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20230712 | 160100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20230712 | 160000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20230712 | 155900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20230712 | 155800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20230712 | 155700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20230712 | 155600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20230712 | 155500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20230712 | 155400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20230712 | 155300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20230712 | 155200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20230712 | 155100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20230712 | 155000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20230712 | 154900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20230712 | 154800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20230712 | 154700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20230712 | 154600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20230712 | 154500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 231 | 20230712 | 154400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20230712 | 154300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20230712 | 154200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20230712 | 154100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20230712 | 154000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20230712 | 153900 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20230712 | 153800 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20230712 | 153700 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20230712 | 153600 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 240 | 20230712 | 153500 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 241 | 20230712 | 153400 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 242 | 20230712 | 153300 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 243 | 20230712 | 153200 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 244 | 20230712 | 153100 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 0 |
| 245 | 20230712 | 153000 | 1279064960 | 10550 | 10550 | 10550 | 10550 | 5950 |
| 246 | 20230712 | 152900 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 247 | 20230712 | 152800 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 248 | 20230712 | 152700 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 249 | 20230712 | 152600 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 250 | 20230712 | 152500 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 251 | 20230712 | 152400 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 252 | 20230712 | 152300 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 253 | 20230712 | 152200 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 254 | 20230712 | 152100 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 255 | 20230712 | 152000 | 1216292460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 256 | 20230712 | 151900 | 1216292460 | 10620 | 10600 | 10620 | 10580 | 72 |
| 257 | 20230712 | 151800 | 1215528700 | 10600 | 10580 | 10600 | 10580 | 73 |
| 258 | 20230712 | 151700 | 1214755910 | 10580 | 10560 | 10600 | 10560 | 159 |
| 259 | 20230712 | 151600 | 1213074050 | 10560 | 10560 | 10580 | 10560 | 135 |
| 260 | 20230712 | 151500 | 1211648000 | 10560 | 10560 | 10560 | 10560 | 84 |
| 261 | 20230712 | 151400 | 1210760960 | 10570 | 10580 | 10580 | 10560 | 111 |
| 262 | 20230712 | 151300 | 1209586930 | 10580 | 10570 | 10590 | 10560 | 130 |
| 263 | 20230712 | 151200 | 1208212930 | 10560 | 10580 | 10580 | 10560 | 102 |
| 264 | 20230712 | 151100 | 1207134130 | 10580 | 10590 | 10590 | 10580 | 108 |
| 265 | 20230712 | 151000 | 1205991480 | 10580 | 10580 | 10590 | 10580 | 113 |
| 266 | 20230712 | 150900 | 1204795890 | 10580 | 10570 | 10580 | 10570 | 156 |
| 267 | 20230712 | 150800 | 1203146490 | 10570 | 10570 | 10580 | 10560 | 569 |
| 268 | 20230712 | 150700 | 1197132670 | 10570 | 10570 | 10580 | 10570 | 93 |
| 269 | 20230712 | 150600 | 1196149650 | 10570 | 10560 | 10570 | 10560 | 119 |
| 270 | 20230712 | 150500 | 1194892780 | 10560 | 10570 | 10570 | 10560 | 714 |
| 271 | 20230712 | 150400 | 1187346770 | 10570 | 10570 | 10570 | 10570 | 100 |
| 272 | 20230712 | 150300 | 1186289770 | 10570 | 10570 | 10580 | 10570 | 118 |
| 273 | 20230712 | 150200 | 1185042230 | 10580 | 10560 | 10590 | 10560 | 131 |
| 274 | 20230712 | 150100 | 1183657690 | 10570 | 10610 | 10610 | 10560 | 827 |
| 275 | 20230712 | 150000 | 1174890410 | 10600 | 10590 | 10600 | 10560 | 212 |
| 276 | 20230712 | 145900 | 1172645280 | 10590 | 10570 | 10590 | 10560 | 152 |
| 277 | 20230712 | 145800 | 1171039100 | 10570 | 10580 | 10580 | 10560 | 205 |
| 278 | 20230712 | 145700 | 1168872660 | 10580 | 10590 | 10590 | 10570 | 289 |
| 279 | 20230712 | 145600 | 1165813160 | 10590 | 10590 | 10600 | 10590 | 121 |
| 280 | 20230712 | 145500 | 1164531740 | 10590 | 10590 | 10600 | 10590 | 644 |
| 281 | 20230712 | 145400 | 1157707370 | 10590 | 10580 | 10590 | 10580 | 487 |
| 282 | 20230712 | 145300 | 1152550510 | 10580 | 10580 | 10580 | 10580 | 120 |
| 283 | 20230712 | 145200 | 1151280910 | 10580 | 10560 | 10590 | 10560 | 239 |
| 284 | 20230712 | 145100 | 1148752780 | 10560 | 10560 | 10560 | 10560 | 104 |
| 285 | 20230712 | 145000 | 1147654540 | 10560 | 10560 | 10580 | 10560 | 348 |
| 286 | 20230712 | 144900 | 1143975940 | 10560 | 10570 | 10570 | 10560 | 131 |
| 287 | 20230712 | 144800 | 1142592340 | 10560 | 10560 | 10570 | 10550 | 126 |
| 288 | 20230712 | 144700 | 1141262070 | 10560 | 10570 | 10580 | 10560 | 75 |
| 289 | 20230712 | 144600 | 1140470020 | 10560 | 10560 | 10570 | 10550 | 110 |
| 290 | 20230712 | 144500 | 1139308550 | 10550 | 10550 | 10570 | 10540 | 774 |
| 291 | 20230712 | 144400 | 1131132670 | 10550 | 10570 | 10580 | 10550 | 141 |
| 292 | 20230712 | 144300 | 1129643480 | 10570 | 10550 | 10570 | 10550 | 143 |
| 293 | 20230712 | 144200 | 1128134350 | 10540 | 10540 | 10550 | 10540 | 133 |
| 294 | 20230712 | 144100 | 1126732440 | 10540 | 10550 | 10560 | 10540 | 966 |
| 295 | 20230712 | 144000 | 1116537900 | 10540 | 10540 | 10540 | 10530 | 133 |
| 296 | 20230712 | 143900 | 1115136730 | 10530 | 10530 | 10540 | 10530 | 112 |
| 297 | 20230712 | 143800 | 1113957240 | 10530 | 10530 | 10540 | 10530 | 155 |
| 298 | 20230712 | 143700 | 1112324560 | 10530 | 10530 | 10530 | 10530 | 114 |
| 299 | 20230712 | 143600 | 1111124140 | 10540 | 10550 | 10550 | 10530 | 399 |
| 300 | 20230712 | 143500 | 1106918980 | 10550 | 10550 | 10550 | 10540 | 569 |
| 301 | 20230712 | 143400 | 1100916740 | 10550 | 10550 | 10550 | 10550 | 619 |
| 302 | 20230712 | 143300 | 1094386290 | 10550 | 10540 | 10550 | 10540 | 301 |
| 303 | 20230712 | 143200 | 1091211390 | 10540 | 10540 | 10540 | 10540 | 125 |
| 304 | 20230712 | 143100 | 1089893890 | 10540 | 10530 | 10550 | 10530 | 115 |
| 305 | 20230712 | 143000 | 1088682000 | 10530 | 10530 | 10540 | 10530 | 131 |
| 306 | 20230712 | 142900 | 1087302560 | 10530 | 10530 | 10540 | 10530 | 193 |
| 307 | 20230712 | 142800 | 1085269370 | 10530 | 10530 | 10540 | 10530 | 176 |
| 308 | 20230712 | 142700 | 1083415560 | 10530 | 10530 | 10530 | 10530 | 123 |
| 309 | 20230712 | 142600 | 1082120370 | 10530 | 10540 | 10540 | 10530 | 195 |
| 310 | 20230712 | 142500 | 1080065430 | 10540 | 10540 | 10550 | 10540 | 262 |
| 311 | 20230712 | 142400 | 1077303940 | 10540 | 10560 | 10560 | 10540 | 754 |
| 312 | 20230712 | 142300 | 1069349130 | 10560 | 10550 | 10560 | 10550 | 106 |
| 313 | 20230712 | 142200 | 1068230630 | 10560 | 10550 | 10560 | 10550 | 128 |
| 314 | 20230712 | 142100 | 1066879660 | 10550 | 10540 | 10560 | 10540 | 153 |
| 315 | 20230712 | 142000 | 1065265110 | 10550 | 10550 | 10550 | 10540 | 442 |
| 316 | 20230712 | 141900 | 1060603290 | 10550 | 10550 | 10560 | 10550 | 239 |
| 317 | 20230712 | 141800 | 1058081810 | 10540 | 10540 | 10550 | 10540 | 168 |
| 318 | 20230712 | 141700 | 1056310690 | 10540 | 10530 | 10540 | 10530 | 592 |
| 319 | 20230712 | 141600 | 1050072000 | 10530 | 10540 | 10550 | 10530 | 133 |
| 320 | 20230712 | 141500 | 1048670860 | 10530 | 10530 | 10540 | 10530 | 121 |
| 321 | 20230712 | 141400 | 1047396120 | 10540 | 10510 | 10540 | 10510 | 325 |
| 322 | 20230712 | 141300 | 1043974350 | 10510 | 10500 | 10530 | 10500 | 147 |
| 323 | 20230712 | 141200 | 1042429370 | 10510 | 10500 | 10520 | 10500 | 396 |
| 324 | 20230712 | 141100 | 1038267440 | 10510 | 10510 | 10510 | 10500 | 1230 |
| 325 | 20230712 | 141000 | 1025340700 | 10510 | 10510 | 10520 | 10510 | 139 |
| 326 | 20230712 | 140900 | 1023879410 | 10510 | 10520 | 10520 | 10510 | 408 |
| 327 | 20230712 | 140800 | 1019587820 | 10520 | 10520 | 10530 | 10520 | 107 |
| 328 | 20230712 | 140700 | 1018462170 | 10520 | 10530 | 10540 | 10520 | 246 |
| 329 | 20230712 | 140600 | 1015872450 | 10530 | 10540 | 10540 | 10530 | 99 |
| 330 | 20230712 | 140500 | 1014829710 | 10540 | 10550 | 10550 | 10540 | 1648 |
| 331 | 20230712 | 140400 | 997446000 | 10560 | 10550 | 10560 | 10550 | 472 |
| 332 | 20230712 | 140300 | 992465270 | 10550 | 10550 | 10560 | 10550 | 105 |
| 333 | 20230712 | 140200 | 991357490 | 10550 | 10550 | 10560 | 10550 | 151 |
| 334 | 20230712 | 140100 | 989763930 | 10550 | 10550 | 10550 | 10550 | 123 |
| 335 | 20230712 | 140000 | 988466280 | 10550 | 10560 | 10560 | 10550 | 121 |
| 336 | 20230712 | 135900 | 987189260 | 10560 | 10560 | 10560 | 10550 | 208 |
| 337 | 20230712 | 135800 | 984993420 | 10560 | 10560 | 10560 | 10560 | 104 |
| 338 | 20230712 | 135700 | 983895180 | 10560 | 10580 | 10580 | 10560 | 372 |
| 339 | 20230712 | 135600 | 979962820 | 10580 | 10590 | 10600 | 10580 | 82 |
| 340 | 20230712 | 135500 | 979094550 | 10610 | 10620 | 10630 | 10600 | 2319 |
| 341 | 20230712 | 135400 | 954482350 | 10620 | 10620 | 10630 | 10620 | 109 |
| 342 | 20230712 | 135300 | 953324560 | 10620 | 10620 | 10620 | 10620 | 114 |
| 343 | 20230712 | 135200 | 952113880 | 10620 | 10620 | 10630 | 10620 | 166 |
| 344 | 20230712 | 135100 | 950350560 | 10620 | 10620 | 10630 | 10620 | 55 |
| 345 | 20230712 | 135000 | 949766450 | 10620 | 10630 | 10630 | 10620 | 79 |
| 346 | 20230712 | 134900 | 948926840 | 10630 | 10630 | 10630 | 10630 | 0 |
| 347 | 20230712 | 134800 | 948926840 | 10630 | 10630 | 10630 | 10630 | 3 |
| 348 | 20230712 | 134700 | 948894950 | 10630 | 10630 | 10630 | 10630 | 41 |
| 349 | 20230712 | 134600 | 948459120 | 10630 | 10630 | 10630 | 10630 | 142 |
| 350 | 20230712 | 134500 | 946949660 | 10630 | 10630 | 10630 | 10630 | 511 |
| 351 | 20230712 | 134400 | 941517730 | 10640 | 10640 | 10640 | 10640 | 437 |
| 352 | 20230712 | 134300 | 936868050 | 10640 | 10630 | 10640 | 10630 | 114 |
| 353 | 20230712 | 134200 | 935656090 | 10630 | 10630 | 10630 | 10630 | 588 |
| 354 | 20230712 | 134100 | 929405650 | 10630 | 10630 | 10630 | 10630 | 0 |
| 355 | 20230712 | 134000 | 929405650 | 10630 | 10630 | 10630 | 10630 | 61 |
| 356 | 20230712 | 133900 | 928757220 | 10630 | 10630 | 10630 | 10630 | 1 |
| 357 | 20230712 | 133800 | 928746590 | 10630 | 10620 | 10630 | 10620 | 193 |
| 358 | 20230712 | 133700 | 926696500 | 10630 | 10630 | 10630 | 10630 | 108 |
| 359 | 20230712 | 133600 | 925548460 | 10630 | 10630 | 10630 | 10630 | 30 |
| 360 | 20230712 | 133500 | 925229560 | 10630 | 10630 | 10630 | 10630 | 54 |
| 361 | 20230712 | 133400 | 924655540 | 10620 | 10620 | 10620 | 10620 | 51 |
| 362 | 20230712 | 133300 | 924113920 | 10630 | 10630 | 10630 | 10630 | 53 |
| 363 | 20230712 | 133200 | 923550530 | 10630 | 10630 | 10630 | 10630 | 15 |
| 364 | 20230712 | 133100 | 923391080 | 10640 | 10640 | 10640 | 10640 | 67 |
| 365 | 20230712 | 133000 | 922678200 | 10630 | 10630 | 10630 | 10630 | 0 |
| 366 | 20230712 | 132900 | 922678200 | 10630 | 10630 | 10630 | 10630 | 13 |
| 367 | 20230712 | 132800 | 922540010 | 10630 | 10630 | 10630 | 10630 | 11 |
| 368 | 20230712 | 132700 | 922423080 | 10630 | 10630 | 10630 | 10630 | 10 |
| 369 | 20230712 | 132600 | 922316780 | 10630 | 10620 | 10630 | 10620 | 127 |
| 370 | 20230712 | 132500 | 920966970 | 10630 | 10630 | 10630 | 10630 | 19 |
| 371 | 20230712 | 132400 | 920765000 | 10630 | 10630 | 10630 | 10630 | 0 |
| 372 | 20230712 | 132300 | 920765000 | 10630 | 10630 | 10630 | 10630 | 71 |
| 373 | 20230712 | 132200 | 920010270 | 10630 | 10630 | 10630 | 10630 | 0 |
| 374 | 20230712 | 132100 | 920010270 | 10630 | 10630 | 10630 | 10630 | 62 |
| 375 | 20230712 | 132000 | 919351210 | 10630 | 10630 | 10630 | 10630 | 10 |
| 376 | 20230712 | 131900 | 919244910 | 10630 | 10630 | 10630 | 10630 | 42 |
| 377 | 20230712 | 131800 | 918798450 | 10620 | 10620 | 10620 | 10620 | 47 |
| 378 | 20230712 | 131700 | 918299310 | 10630 | 10630 | 10630 | 10630 | 0 |
| 379 | 20230712 | 131600 | 918299310 | 10630 | 10630 | 10630 | 10630 | 62 |
| 380 | 20230712 | 131500 | 917640250 | 10620 | 10620 | 10620 | 10620 | 0 |
| 381 | 20230712 | 131400 | 917640250 | 10620 | 10620 | 10620 | 10620 | 0 |
| 382 | 20230712 | 131300 | 917640250 | 10620 | 10620 | 10620 | 10620 | 0 |
| 383 | 20230712 | 131200 | 917640250 | 10620 | 10620 | 10630 | 10620 | 552 |
| 384 | 20230712 | 131100 | 911777010 | 10620 | 10620 | 10620 | 10620 | 76 |
| 385 | 20230712 | 131000 | 910969890 | 10620 | 10610 | 10620 | 10610 | 2 |
| 386 | 20230712 | 130900 | 910948660 | 10620 | 10610 | 10620 | 10610 | 49 |
| 387 | 20230712 | 130800 | 910428390 | 10620 | 10620 | 10620 | 10620 | 76 |
| 388 | 20230712 | 130700 | 909621270 | 10620 | 10620 | 10620 | 10620 | 1 |
| 389 | 20230712 | 130600 | 909610650 | 10620 | 10620 | 10620 | 10620 | 0 |
| 390 | 20230712 | 130500 | 909610650 | 10620 | 10620 | 10620 | 10620 | 285 |
| 391 | 20230712 | 130400 | 906583950 | 10610 | 10620 | 10620 | 10610 | 195 |
| 392 | 20230712 | 130300 | 904513990 | 10620 | 10620 | 10620 | 10620 | 27 |
| 393 | 20230712 | 130200 | 904227250 | 10610 | 10610 | 10610 | 10610 | 0 |
| 394 | 20230712 | 130100 | 904227250 | 10610 | 10610 | 10610 | 10610 | 120 |
| 395 | 20230712 | 130000 | 902954050 | 10620 | 10630 | 10630 | 10620 | 2 |
| 396 | 20230712 | 125900 | 902932800 | 10620 | 10620 | 10620 | 10620 | 45 |
| 397 | 20230712 | 125800 | 902454900 | 10610 | 10610 | 10610 | 10610 | 0 |
| 398 | 20230712 | 125700 | 902454900 | 10610 | 10610 | 10610 | 10610 | 1 |
| 399 | 20230712 | 125600 | 902444290 | 10610 | 10610 | 10610 | 10610 | 2 |
| 400 | 20230712 | 125500 | 902423070 | 10610 | 10620 | 10620 | 10610 | 197 |
| 401 | 20230712 | 125400 | 900331990 | 10610 | 10610 | 10610 | 10610 | 50 |
| 402 | 20230712 | 125300 | 899801490 | 10600 | 10600 | 10600 | 10600 | 0 |
| 403 | 20230712 | 125200 | 899801490 | 10600 | 10620 | 10630 | 10600 | 1609 |
| 404 | 20230712 | 125100 | 882741430 | 10620 | 10630 | 10630 | 10620 | 3 |
| 405 | 20230712 | 125000 | 882709550 | 10630 | 10630 | 10630 | 10630 | 51 |
| 406 | 20230712 | 124900 | 882167420 | 10630 | 10630 | 10630 | 10630 | 515 |
| 407 | 20230712 | 124800 | 876692970 | 10640 | 10640 | 10640 | 10640 | 0 |
| 408 | 20230712 | 124700 | 876692970 | 10640 | 10640 | 10640 | 10640 | 63 |
| 409 | 20230712 | 124600 | 876022650 | 10640 | 10640 | 10640 | 10640 | 0 |
| 410 | 20230712 | 124500 | 876022650 | 10640 | 10640 | 10640 | 10640 | 41 |
| 411 | 20230712 | 124400 | 875586410 | 10630 | 10630 | 10630 | 10630 | 78 |
| 412 | 20230712 | 124300 | 874757270 | 10630 | 10640 | 10640 | 10630 | 187 |
| 413 | 20230712 | 124200 | 872768810 | 10640 | 10640 | 10640 | 10640 | 52 |
| 414 | 20230712 | 124100 | 872215530 | 10640 | 10640 | 10640 | 10640 | 0 |
| 415 | 20230712 | 124000 | 872215530 | 10640 | 10640 | 10640 | 10640 | 89 |
| 416 | 20230712 | 123900 | 871268570 | 10640 | 10640 | 10640 | 10640 | 46 |
| 417 | 20230712 | 123800 | 870779130 | 10640 | 10640 | 10640 | 10640 | 54 |
| 418 | 20230712 | 123700 | 870204570 | 10640 | 10630 | 10640 | 10630 | 105 |
| 419 | 20230712 | 123600 | 869087420 | 10640 | 10640 | 10640 | 10640 | 2 |
| 420 | 20230712 | 123500 | 869066140 | 10640 | 10640 | 10640 | 10640 | 50 |
| 421 | 20230712 | 123400 | 868534140 | 10640 | 10640 | 10640 | 10640 | 0 |
| 422 | 20230712 | 123300 | 868534140 | 10640 | 10640 | 10640 | 10640 | 57 |
| 423 | 20230712 | 123200 | 867927660 | 10640 | 10640 | 10640 | 10640 | 72 |
| 424 | 20230712 | 123100 | 867161580 | 10640 | 10640 | 10640 | 10640 | 28 |
| 425 | 20230712 | 123000 | 866863660 | 10640 | 10640 | 10640 | 10640 | 2 |
| 426 | 20230712 | 122900 | 866842380 | 10640 | 10640 | 10640 | 10640 | 25 |
| 427 | 20230712 | 122800 | 866576380 | 10640 | 10640 | 10640 | 10640 | 75 |
| 428 | 20230712 | 122700 | 865778380 | 10640 | 10640 | 10640 | 10640 | 437 |
| 429 | 20230712 | 122600 | 861128700 | 10640 | 10650 | 10650 | 10640 | 302 |
| 430 | 20230712 | 122500 | 857914900 | 10650 | 10650 | 10650 | 10650 | 25 |
| 431 | 20230712 | 122400 | 857648650 | 10650 | 10650 | 10650 | 10650 | 40 |
| 432 | 20230712 | 122300 | 857222650 | 10660 | 10660 | 10660 | 10660 | 14 |
| 433 | 20230712 | 122200 | 857073410 | 10650 | 10650 | 10650 | 10650 | 14 |
| 434 | 20230712 | 122100 | 856924310 | 10650 | 10660 | 10660 | 10650 | 330 |
| 435 | 20230712 | 122000 | 853409410 | 10660 | 10660 | 10660 | 10660 | 0 |
| 436 | 20230712 | 121900 | 853409410 | 10660 | 10660 | 10660 | 10660 | 69 |
| 437 | 20230712 | 121800 | 852673870 | 10660 | 10660 | 10660 | 10660 | 64 |
| 438 | 20230712 | 121700 | 851991630 | 10660 | 10660 | 10660 | 10650 | 107 |
| 439 | 20230712 | 121600 | 850851510 | 10660 | 10660 | 10660 | 10660 | 141 |
| 440 | 20230712 | 121500 | 849348450 | 10660 | 10660 | 10660 | 10660 | 59 |
| 441 | 20230712 | 121400 | 848719510 | 10660 | 10660 | 10660 | 10660 | 123 |
| 442 | 20230712 | 121300 | 847408330 | 10650 | 10660 | 10660 | 10650 | 73 |
| 443 | 20230712 | 121200 | 846630210 | 10660 | 10660 | 10660 | 10660 | 35 |
| 444 | 20230712 | 121100 | 846257110 | 10660 | 10660 | 10660 | 10660 | 37 |
| 445 | 20230712 | 121000 | 845862690 | 10650 | 10650 | 10660 | 10650 | 50 |
| 446 | 20230712 | 120900 | 845330180 | 10650 | 10650 | 10650 | 10650 | 0 |
| 447 | 20230712 | 120800 | 845330180 | 10650 | 10650 | 10650 | 10650 | 0 |
| 448 | 20230712 | 120700 | 845330180 | 10650 | 10640 | 10650 | 10640 | 255 |
| 449 | 20230712 | 120600 | 842614530 | 10650 | 10640 | 10650 | 10640 | 227 |
| 450 | 20230712 | 120500 | 840198880 | 10640 | 10650 | 10650 | 10640 | 210 |
| 451 | 20230712 | 120400 | 837964380 | 10660 | 10660 | 10660 | 10660 | 0 |
| 452 | 20230712 | 120300 | 837964380 | 10660 | 10660 | 10660 | 10660 | 0 |
| 453 | 20230712 | 120200 | 837964380 | 10660 | 10620 | 10660 | 10610 | 1562 |
| 454 | 20230712 | 120100 | 821326670 | 10610 | 10610 | 10610 | 10610 | 10 |
| 455 | 20230712 | 120000 | 821220570 | 10610 | 10610 | 10610 | 10610 | 320 |
| 456 | 20230712 | 115900 | 817825370 | 10600 | 10640 | 10640 | 10600 | 1107 |
| 457 | 20230712 | 115800 | 806074130 | 10640 | 10640 | 10640 | 10640 | 236 |
| 458 | 20230712 | 115700 | 803563090 | 10650 | 10650 | 10650 | 10650 | 97 |
| 459 | 20230712 | 115600 | 802530040 | 10650 | 10650 | 10650 | 10650 | 25 |
| 460 | 20230712 | 115500 | 802263790 | 10650 | 10660 | 10660 | 10650 | 118 |
| 461 | 20230712 | 115400 | 801006410 | 10660 | 10650 | 10660 | 10650 | 213 |
| 462 | 20230712 | 115300 | 798735930 | 10650 | 10650 | 10650 | 10650 | 103 |
| 463 | 20230712 | 115200 | 797638980 | 10650 | 10650 | 10650 | 10650 | 40 |
| 464 | 20230712 | 115100 | 797212980 | 10650 | 10660 | 10660 | 10650 | 88 |
| 465 | 20230712 | 115000 | 796275740 | 10670 | 10670 | 10670 | 10670 | 67 |
| 466 | 20230712 | 114900 | 795560850 | 10670 | 10670 | 10670 | 10670 | 0 |
| 467 | 20230712 | 114800 | 795560850 | 10670 | 10640 | 10670 | 10640 | 1028 |
| 468 | 20230712 | 114700 | 784600670 | 10650 | 10650 | 10650 | 10650 | 38 |
| 469 | 20230712 | 114600 | 784195970 | 10640 | 10650 | 10650 | 10640 | 51 |
| 470 | 20230712 | 114500 | 783653280 | 10650 | 10650 | 10650 | 10650 | 117 |
| 471 | 20230712 | 114400 | 782407230 | 10650 | 10640 | 10650 | 10640 | 46 |
| 472 | 20230712 | 114300 | 781917610 | 10640 | 10640 | 10640 | 10640 | 6 |
| 473 | 20230712 | 114200 | 781853770 | 10650 | 10640 | 10660 | 10640 | 274 |
| 474 | 20230712 | 114100 | 778937960 | 10660 | 10660 | 10660 | 10660 | 0 |
| 475 | 20230712 | 114000 | 778937960 | 10660 | 10640 | 10660 | 10640 | 55 |
| 476 | 20230712 | 113900 | 778351680 | 10660 | 10640 | 10660 | 10640 | 2 |
| 477 | 20230712 | 113800 | 778330380 | 10640 | 10660 | 10660 | 10640 | 112 |
| 478 | 20230712 | 113700 | 777136600 | 10650 | 10660 | 10660 | 10650 | 88 |
| 479 | 20230712 | 113600 | 776198580 | 10660 | 10660 | 10660 | 10660 | 0 |
| 480 | 20230712 | 113500 | 776198580 | 10660 | 10660 | 10660 | 10660 | 52 |
| 481 | 20230712 | 113400 | 775644260 | 10650 | 10650 | 10650 | 10650 | 12 |
| 482 | 20230712 | 113300 | 775516460 | 10660 | 10660 | 10660 | 10660 | 152 |
| 483 | 20230712 | 113200 | 773896140 | 10660 | 10640 | 10660 | 10640 | 2 |
| 484 | 20230712 | 113100 | 773874840 | 10640 | 10640 | 10640 | 10640 | 244 |
| 485 | 20230712 | 113000 | 771278680 | 10660 | 10670 | 10670 | 10650 | 431 |
| 486 | 20230712 | 112900 | 766685800 | 10670 | 10670 | 10670 | 10670 | 13 |
| 487 | 20230712 | 112800 | 766547090 | 10670 | 10670 | 10670 | 10670 | 45 |
| 488 | 20230712 | 112700 | 766066940 | 10660 | 10660 | 10660 | 10650 | 144 |
| 489 | 20230712 | 112600 | 764532090 | 10650 | 10650 | 10650 | 10650 | 472 |
| 490 | 20230712 | 112500 | 759505290 | 10650 | 10650 | 10650 | 10650 | 92 |
| 491 | 20230712 | 112400 | 758525490 | 10650 | 10650 | 10650 | 10650 | 18 |
| 492 | 20230712 | 112300 | 758333790 | 10660 | 10660 | 10660 | 10660 | 37 |
| 493 | 20230712 | 112200 | 757939370 | 10660 | 10660 | 10660 | 10660 | 0 |
| 494 | 20230712 | 112100 | 757939370 | 10660 | 10660 | 10660 | 10660 | 63 |
| 495 | 20230712 | 112000 | 757267790 | 10650 | 10660 | 10660 | 10650 | 6 |
| 496 | 20230712 | 111900 | 757203840 | 10660 | 10660 | 10670 | 10660 | 476 |
| 497 | 20230712 | 111800 | 752126850 | 10670 | 10660 | 10670 | 10660 | 308 |
| 498 | 20230712 | 111700 | 748842030 | 10650 | 10650 | 10660 | 10650 | 1714 |
| 499 | 20230712 | 111600 | 730580910 | 10620 | 10600 | 10620 | 10600 | 483 |
| 500 | 20230712 | 111500 | 725451470 | 10600 | 10600 | 10600 | 10600 | 364 |
| 501 | 20230712 | 111400 | 721593070 | 10620 | 10620 | 10630 | 10620 | 57 |
| 502 | 20230712 | 111300 | 720987720 | 10620 | 10600 | 10620 | 10600 | 108 |
| 503 | 20230712 | 111200 | 719840800 | 10600 | 10630 | 10630 | 10600 | 4044 |
| 504 | 20230712 | 111100 | 676963090 | 10630 | 10630 | 10650 | 10630 | 80 |
| 505 | 20230712 | 111000 | 676112670 | 10630 | 10650 | 10650 | 10630 | 34 |
| 506 | 20230712 | 110900 | 675750850 | 10650 | 10640 | 10650 | 10630 | 75 |
| 507 | 20230712 | 110800 | 674952550 | 10650 | 10660 | 10660 | 10650 | 311 |
| 508 | 20230712 | 110700 | 671640370 | 10650 | 10650 | 10650 | 10650 | 3 |
| 509 | 20230712 | 110600 | 671608420 | 10660 | 10640 | 10660 | 10640 | 328 |
| 510 | 20230712 | 110500 | 668116100 | 10640 | 10650 | 10650 | 10640 | 197 |
| 511 | 20230712 | 110400 | 666018500 | 10670 | 10670 | 10670 | 10650 | 761 |
| 512 | 20230712 | 110300 | 657903870 | 10670 | 10660 | 10670 | 10660 | 62 |
| 513 | 20230712 | 110200 | 657242370 | 10660 | 10650 | 10660 | 10640 | 274 |
| 514 | 20230712 | 110100 | 654324520 | 10660 | 10660 | 10660 | 10650 | 55 |
| 515 | 20230712 | 110000 | 653738580 | 10670 | 10650 | 10670 | 10650 | 95 |
| 516 | 20230712 | 105900 | 652725800 | 10670 | 10670 | 10670 | 10660 | 879 |
| 517 | 20230712 | 105800 | 643349780 | 10680 | 10670 | 10680 | 10670 | 326 |
| 518 | 20230712 | 105700 | 639871350 | 10670 | 10650 | 10670 | 10650 | 2036 |
| 519 | 20230712 | 105600 | 618169690 | 10650 | 10640 | 10650 | 10640 | 118 |
| 520 | 20230712 | 105500 | 616913990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 521 | 20230712 | 105400 | 616913990 | 10640 | 10630 | 10640 | 10630 | 1213 |
| 522 | 20230712 | 105300 | 604009580 | 10630 | 10620 | 10630 | 10620 | 145 |
| 523 | 20230712 | 105200 | 602468260 | 10610 | 10610 | 10610 | 10610 | 52 |
| 524 | 20230712 | 105100 | 601916540 | 10610 | 10600 | 10610 | 10600 | 222 |
| 525 | 20230712 | 105000 | 599563130 | 10600 | 10580 | 10600 | 10580 | 225 |
| 526 | 20230712 | 104900 | 597179670 | 10580 | 10580 | 10580 | 10580 | 124 |
| 527 | 20230712 | 104800 | 595867750 | 10580 | 10580 | 10580 | 10580 | 139 |
| 528 | 20230712 | 104700 | 594397130 | 10580 | 10600 | 10600 | 10580 | 950 |
| 529 | 20230712 | 104600 | 584329150 | 10610 | 10610 | 10610 | 10610 | 0 |
| 530 | 20230712 | 104500 | 584329150 | 10610 | 10620 | 10620 | 10610 | 68 |
| 531 | 20230712 | 104400 | 583607490 | 10630 | 10630 | 10630 | 10630 | 10 |
| 532 | 20230712 | 104300 | 583501190 | 10630 | 10630 | 10630 | 10620 | 34 |
| 533 | 20230712 | 104200 | 583140090 | 10630 | 10620 | 10640 | 10620 | 1013 |
| 534 | 20230712 | 104100 | 572373400 | 10620 | 10620 | 10620 | 10620 | 6 |
| 535 | 20230712 | 104000 | 572309680 | 10620 | 10620 | 10620 | 10620 | 227 |
| 536 | 20230712 | 103900 | 569898940 | 10620 | 10610 | 10620 | 10610 | 281 |
| 537 | 20230712 | 103800 | 566914770 | 10610 | 10590 | 10630 | 10590 | 1590 |
| 538 | 20230712 | 103700 | 550060230 | 10590 | 10520 | 10600 | 10520 | 4057 |
| 539 | 20230712 | 103600 | 507251510 | 10510 | 10500 | 10510 | 10500 | 537 |
| 540 | 20230712 | 103500 | 501609890 | 10490 | 10490 | 10490 | 10490 | 155 |
| 541 | 20230712 | 103400 | 499983940 | 10490 | 10490 | 10490 | 10490 | 145 |
| 542 | 20230712 | 103300 | 498462890 | 10490 | 10490 | 10490 | 10490 | 0 |
| 543 | 20230712 | 103200 | 498462890 | 10490 | 10490 | 10490 | 10490 | 73 |
| 544 | 20230712 | 103100 | 497697120 | 10470 | 10470 | 10470 | 10470 | 462 |
| 545 | 20230712 | 103000 | 492859980 | 10500 | 10500 | 10500 | 10500 | 0 |
| 546 | 20230712 | 102900 | 492859980 | 10500 | 10500 | 10500 | 10500 | 1 |
| 547 | 20230712 | 102800 | 492849480 | 10460 | 10470 | 10470 | 10460 | 234 |
| 548 | 20230712 | 102700 | 490401740 | 10460 | 10460 | 10460 | 10460 | 0 |
| 549 | 20230712 | 102600 | 490401740 | 10460 | 10460 | 10460 | 10460 | 0 |
| 550 | 20230712 | 102500 | 490401740 | 10460 | 10460 | 10460 | 10460 | 100 |
| 551 | 20230712 | 102400 | 489355740 | 10460 | 10460 | 10460 | 10460 | 445 |
| 552 | 20230712 | 102300 | 484701040 | 10460 | 10480 | 10480 | 10460 | 802 |
| 553 | 20230712 | 102200 | 476300840 | 10510 | 10510 | 10510 | 10510 | 1 |
| 554 | 20230712 | 102100 | 476290330 | 10480 | 10490 | 10490 | 10480 | 771 |
| 555 | 20230712 | 102000 | 468204840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 556 | 20230712 | 101900 | 468204840 | 10480 | 10500 | 10500 | 10480 | 409 |
| 557 | 20230712 | 101800 | 463912090 | 10500 | 10500 | 10500 | 10500 | 12 |
| 558 | 20230712 | 101700 | 463786090 | 10500 | 10500 | 10500 | 10500 | 154 |
| 559 | 20230712 | 101600 | 462169090 | 10500 | 10500 | 10500 | 10500 | 1 |
| 560 | 20230712 | 101500 | 462158590 | 10500 | 10500 | 10500 | 10500 | 2 |
| 561 | 20230712 | 101400 | 462137590 | 10500 | 10490 | 10500 | 10490 | 454 |
| 562 | 20230712 | 101300 | 457372820 | 10470 | 10470 | 10470 | 10470 | 913 |
| 563 | 20230712 | 101200 | 447813710 | 10470 | 10470 | 10470 | 10470 | 1 |
| 564 | 20230712 | 101100 | 447803240 | 10470 | 10470 | 10470 | 10470 | 0 |
| 565 | 20230712 | 101000 | 447803240 | 10470 | 10470 | 10470 | 10470 | 0 |
| 566 | 20230712 | 100900 | 447803240 | 10470 | 10470 | 10470 | 10470 | 10 |
| 567 | 20230712 | 100800 | 447698540 | 10460 | 10470 | 10470 | 10460 | 279 |
| 568 | 20230712 | 100700 | 444778400 | 10470 | 10470 | 10470 | 10470 | 248 |
| 569 | 20230712 | 100600 | 442181840 | 10500 | 10470 | 10500 | 10460 | 198 |
| 570 | 20230712 | 100500 | 440109260 | 10470 | 10470 | 10470 | 10470 | 400 |
| 571 | 20230712 | 100400 | 435921260 | 10500 | 10480 | 10500 | 10480 | 106 |
| 572 | 20230712 | 100300 | 434810360 | 10480 | 10500 | 10500 | 10480 | 3 |
| 573 | 20230712 | 100200 | 434778880 | 10480 | 10480 | 10480 | 10480 | 3 |
| 574 | 20230712 | 100100 | 434747440 | 10500 | 10500 | 10500 | 10500 | 1 |
| 575 | 20230712 | 100000 | 434736940 | 10490 | 10500 | 10500 | 10490 | 40 |
| 576 | 20230712 | 095900 | 434317300 | 10500 | 10500 | 10500 | 10500 | 10 |
| 577 | 20230712 | 095800 | 434212300 | 10500 | 10500 | 10500 | 10500 | 1 |
| 578 | 20230712 | 095700 | 434201800 | 10500 | 10510 | 10510 | 10500 | 2 |
| 579 | 20230712 | 095600 | 434180790 | 10490 | 10490 | 10500 | 10490 | 210 |
| 580 | 20230712 | 095500 | 431976890 | 10480 | 10470 | 10490 | 10470 | 3 |
| 581 | 20230712 | 095400 | 431945450 | 10470 | 10500 | 10500 | 10470 | 295 |
| 582 | 20230712 | 095300 | 428852650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 583 | 20230712 | 095200 | 428852650 | 10500 | 10500 | 10500 | 10500 | 5 |
| 584 | 20230712 | 095100 | 428800150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 585 | 20230712 | 095000 | 428800150 | 10500 | 10470 | 10500 | 10470 | 613 |
| 586 | 20230712 | 094900 | 422382010 | 10470 | 10480 | 10480 | 10470 | 787 |
| 587 | 20230712 | 094800 | 414134260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 588 | 20230712 | 094700 | 414134260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 589 | 20230712 | 094600 | 414134260 | 10490 | 10490 | 10490 | 10490 | 30 |
| 590 | 20230712 | 094500 | 413819560 | 10500 | 10500 | 10500 | 10500 | 0 |
| 591 | 20230712 | 094400 | 413819560 | 10500 | 10500 | 10500 | 10480 | 61 |
| 592 | 20230712 | 094300 | 413179160 | 10480 | 10480 | 10480 | 10480 | 0 |
| 593 | 20230712 | 094200 | 413179160 | 10480 | 10520 | 10520 | 10480 | 299 |
| 594 | 20230712 | 094100 | 410039660 | 10520 | 10480 | 10520 | 10480 | 102 |
| 595 | 20230712 | 094000 | 408966660 | 10480 | 10480 | 10480 | 10480 | 1 |
| 596 | 20230712 | 093900 | 408956180 | 10530 | 10530 | 10530 | 10530 | 110 |
| 597 | 20230712 | 093800 | 407797880 | 10530 | 10530 | 10530 | 10470 | 203 |
| 598 | 20230712 | 093700 | 405667450 | 10530 | 10530 | 10530 | 10500 | 7 |
| 599 | 20230712 | 093600 | 405593800 | 10540 | 10550 | 10550 | 10500 | 1089 |
| 600 | 20230712 | 093500 | 394149870 | 10550 | 10520 | 10550 | 10520 | 1809 |
| 601 | 20230712 | 093400 | 375071730 | 10510 | 10470 | 10510 | 10450 | 11171 |
| 602 | 20230712 | 093300 | 257909930 | 10490 | 10470 | 10490 | 10470 | 1060 |
| 603 | 20230712 | 093200 | 246809600 | 10470 | 10480 | 10480 | 10440 | 4 |
| 604 | 20230712 | 093100 | 246767770 | 10450 | 10430 | 10450 | 10430 | 1686 |
| 605 | 20230712 | 093000 | 229156510 | 10440 | 10440 | 10440 | 10440 | 57 |
| 606 | 20230712 | 092900 | 228561430 | 10450 | 10450 | 10450 | 10450 | 266 |
| 607 | 20230712 | 092800 | 225781730 | 10450 | 10460 | 10490 | 10440 | 1854 |
| 608 | 20230712 | 092700 | 206412860 | 10460 | 10480 | 10480 | 10460 | 116 |
| 609 | 20230712 | 092600 | 205197990 | 10470 | 10470 | 10470 | 10470 | 0 |
| 610 | 20230712 | 092500 | 205197990 | 10470 | 10470 | 10470 | 10470 | 1 |
| 611 | 20230712 | 092400 | 205187520 | 10490 | 10480 | 10490 | 10480 | 103 |
| 612 | 20230712 | 092300 | 204108050 | 10490 | 10490 | 10490 | 10480 | 105 |
| 613 | 20230712 | 092200 | 203006650 | 10490 | 10490 | 10490 | 10490 | 1169 |
| 614 | 20230712 | 092100 | 190743840 | 10490 | 10500 | 10500 | 10490 | 309 |
| 615 | 20230712 | 092000 | 187499430 | 10490 | 10490 | 10490 | 10490 | 41 |
| 616 | 20230712 | 091900 | 187069340 | 10480 | 10490 | 10490 | 10470 | 51 |
| 617 | 20230712 | 091800 | 186534880 | 10500 | 10500 | 10500 | 10500 | 79 |
| 618 | 20230712 | 091700 | 185705380 | 10500 | 10500 | 10500 | 10500 | 444 |
| 619 | 20230712 | 091600 | 181043380 | 10510 | 10510 | 10510 | 10510 | 106 |
| 620 | 20230712 | 091500 | 179929320 | 10520 | 10520 | 10520 | 10520 | 248 |
| 621 | 20230712 | 091400 | 177320360 | 10520 | 10550 | 10550 | 10520 | 560 |
| 622 | 20230712 | 091300 | 171428830 | 10550 | 10530 | 10550 | 10510 | 1322 |
| 623 | 20230712 | 091200 | 157506480 | 10530 | 10500 | 10540 | 10500 | 186 |
| 624 | 20230712 | 091100 | 155548330 | 10510 | 10540 | 10540 | 10510 | 189 |
| 625 | 20230712 | 091000 | 153556510 | 10540 | 10420 | 10540 | 10420 | 6897 |
| 626 | 20230712 | 090900 | 81159740 | 10430 | 10440 | 10440 | 10430 | 127 |
| 627 | 20230712 | 090800 | 79834960 | 10440 | 10460 | 10460 | 10440 | 1115 |
| 628 | 20230712 | 090700 | 68190710 | 10460 | 10490 | 10490 | 10460 | 26 |
| 629 | 20230712 | 090600 | 67918360 | 10500 | 10480 | 10500 | 10480 | 541 |
| 630 | 20230712 | 090500 | 62245120 | 10480 | 10470 | 10490 | 10470 | 1105 |
| 631 | 20230712 | 090400 | 50659470 | 10480 | 10480 | 10480 | 10480 | 62 |
| 632 | 20230712 | 090300 | 50009710 | 10440 | 10420 | 10450 | 10420 | 584 |
| 633 | 20230712 | 090200 | 43909850 | 10430 | 10470 | 10490 | 10430 | 1892 |
| 634 | 20230712 | 090100 | 24116320 | 10450 | 10400 | 10450 | 10400 | 2064 |
| 635 | 20230712 | 090000 | 2589200 | 10390 | 10400 | 10400 | 10390 | 249 |