32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 3 | 20230710 | 191200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 4 | 20230710 | 191100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 5 | 20230710 | 191000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 6 | 20230710 | 190900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 7 | 20230710 | 190800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 8 | 20230710 | 190700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 9 | 20230710 | 190600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 10 | 20230710 | 190500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 11 | 20230710 | 190400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 12 | 20230710 | 190300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 13 | 20230710 | 190200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 14 | 20230710 | 190100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 15 | 20230710 | 190000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 16 | 20230710 | 185900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 17 | 20230710 | 185800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 18 | 20230710 | 185700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 19 | 20230710 | 185600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 20 | 20230710 | 185500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 21 | 20230710 | 185400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 22 | 20230710 | 185300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 23 | 20230710 | 185200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 24 | 20230710 | 185100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 25 | 20230710 | 185000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 26 | 20230710 | 184900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 27 | 20230710 | 184800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 28 | 20230710 | 184700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 29 | 20230710 | 184600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 30 | 20230710 | 184500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 31 | 20230710 | 184400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 32 | 20230710 | 184300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 33 | 20230710 | 184200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 34 | 20230710 | 184100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 35 | 20230710 | 184000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 36 | 20230710 | 183900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 37 | 20230710 | 183800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 38 | 20230710 | 183700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 39 | 20230710 | 183600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 40 | 20230710 | 183500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 41 | 20230710 | 183400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 42 | 20230710 | 183300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 43 | 20230710 | 183200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 44 | 20230710 | 183100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 45 | 20230710 | 183000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 46 | 20230710 | 182900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 47 | 20230710 | 182800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 48 | 20230710 | 182700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 49 | 20230710 | 182600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 50 | 20230710 | 182500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 51 | 20230710 | 182400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 52 | 20230710 | 182300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 53 | 20230710 | 182200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 54 | 20230710 | 182100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 55 | 20230710 | 182000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 56 | 20230710 | 181900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 57 | 20230710 | 181800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 58 | 20230710 | 181700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 59 | 20230710 | 181600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 60 | 20230710 | 181500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 61 | 20230710 | 181400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 62 | 20230710 | 181300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 63 | 20230710 | 181200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 64 | 20230710 | 181100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 65 | 20230710 | 181000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 66 | 20230710 | 180900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 67 | 20230710 | 180800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 68 | 20230710 | 180700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 69 | 20230710 | 180600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 70 | 20230710 | 180500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 71 | 20230710 | 180400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 72 | 20230710 | 180300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 73 | 20230710 | 180200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 74 | 20230710 | 180100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 75 | 20230710 | 180000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 76 | 20230710 | 175900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 77 | 20230710 | 175800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 78 | 20230710 | 175700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 79 | 20230710 | 175600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 80 | 20230710 | 175500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 81 | 20230710 | 175400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 82 | 20230710 | 175300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 83 | 20230710 | 175200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 84 | 20230710 | 175100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 85 | 20230710 | 175000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 86 | 20230710 | 174900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 87 | 20230710 | 174800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 88 | 20230710 | 174700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 89 | 20230710 | 174600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 90 | 20230710 | 174500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 91 | 20230710 | 174400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 92 | 20230710 | 174300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 93 | 20230710 | 174200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 94 | 20230710 | 174100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 95 | 20230710 | 174000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 96 | 20230710 | 173900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 97 | 20230710 | 173800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 98 | 20230710 | 173700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 99 | 20230710 | 173600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 100 | 20230710 | 173500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 101 | 20230710 | 173400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 102 | 20230710 | 173300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 103 | 20230710 | 173200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 104 | 20230710 | 173100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 105 | 20230710 | 173000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 106 | 20230710 | 172900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 107 | 20230710 | 172800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 108 | 20230710 | 172700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 109 | 20230710 | 172600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 110 | 20230710 | 172500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 111 | 20230710 | 172400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 112 | 20230710 | 172300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 113 | 20230710 | 172200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 114 | 20230710 | 172100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 115 | 20230710 | 172000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 116 | 20230710 | 171900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 117 | 20230710 | 171800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 118 | 20230710 | 171700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 119 | 20230710 | 171600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 120 | 20230710 | 171500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 121 | 20230710 | 171400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 122 | 20230710 | 171300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 123 | 20230710 | 171200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 124 | 20230710 | 171100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 125 | 20230710 | 171000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 126 | 20230710 | 170900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 127 | 20230710 | 170800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 128 | 20230710 | 170700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 129 | 20230710 | 170600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 130 | 20230710 | 170500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 131 | 20230710 | 170400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 132 | 20230710 | 170300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 133 | 20230710 | 170200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 134 | 20230710 | 170100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 135 | 20230710 | 170000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 136 | 20230710 | 165900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 137 | 20230710 | 165800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 138 | 20230710 | 165700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 139 | 20230710 | 165600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 140 | 20230710 | 165500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 141 | 20230710 | 165400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 142 | 20230710 | 165300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 143 | 20230710 | 165200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 144 | 20230710 | 165100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 145 | 20230710 | 165000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 146 | 20230710 | 164900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 147 | 20230710 | 164800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 148 | 20230710 | 164700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 149 | 20230710 | 164600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 150 | 20230710 | 164500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 151 | 20230710 | 164400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 152 | 20230710 | 164300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 153 | 20230710 | 164200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 154 | 20230710 | 164100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 155 | 20230710 | 164000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 156 | 20230710 | 163900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 157 | 20230710 | 163800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 158 | 20230710 | 163700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 159 | 20230710 | 163600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 160 | 20230710 | 163500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 161 | 20230710 | 163400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 162 | 20230710 | 163300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 163 | 20230710 | 163200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 164 | 20230710 | 163100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 165 | 20230710 | 163000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 166 | 20230710 | 162900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 167 | 20230710 | 162800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 168 | 20230710 | 162700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 169 | 20230710 | 162600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 170 | 20230710 | 162500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 171 | 20230710 | 162400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 172 | 20230710 | 162300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 173 | 20230710 | 162200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 174 | 20230710 | 162100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 175 | 20230710 | 162000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 176 | 20230710 | 161900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 177 | 20230710 | 161800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 178 | 20230710 | 161700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 179 | 20230710 | 161600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 180 | 20230710 | 161500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 181 | 20230710 | 161400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 182 | 20230710 | 161300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 183 | 20230710 | 161200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 184 | 20230710 | 161100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 185 | 20230710 | 161000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 186 | 20230710 | 160900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 187 | 20230710 | 160800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 188 | 20230710 | 160700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 189 | 20230710 | 160600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 190 | 20230710 | 160500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 191 | 20230710 | 160400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 192 | 20230710 | 160300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 193 | 20230710 | 160200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 194 | 20230710 | 160100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 195 | 20230710 | 160000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 196 | 20230710 | 155900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 197 | 20230710 | 155800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 198 | 20230710 | 155700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 199 | 20230710 | 155600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 200 | 20230710 | 155500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 201 | 20230710 | 155400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 202 | 20230710 | 155300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 203 | 20230710 | 155200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 204 | 20230710 | 155100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 205 | 20230710 | 155000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 206 | 20230710 | 154900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 207 | 20230710 | 154800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 208 | 20230710 | 154700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 209 | 20230710 | 154600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 210 | 20230710 | 154500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 211 | 20230710 | 154400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 212 | 20230710 | 154300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 213 | 20230710 | 154200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 214 | 20230710 | 154100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 215 | 20230710 | 154000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 216 | 20230710 | 153900 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 217 | 20230710 | 153800 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 218 | 20230710 | 153700 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 219 | 20230710 | 153600 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 220 | 20230710 | 153500 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 221 | 20230710 | 153400 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 222 | 20230710 | 153300 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 223 | 20230710 | 153200 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 224 | 20230710 | 153100 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 225 | 20230710 | 153000 | 1174469820 | 12750 | 12750 | 12750 | 12750 | 1571 |
| 226 | 20230710 | 152900 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 227 | 20230710 | 152800 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 228 | 20230710 | 152700 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 229 | 20230710 | 152600 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 230 | 20230710 | 152500 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 231 | 20230710 | 152400 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 232 | 20230710 | 152300 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 233 | 20230710 | 152200 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 234 | 20230710 | 152100 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 235 | 20230710 | 152000 | 1154439570 | 12760 | 12760 | 12760 | 12760 | 0 |
| 236 | 20230710 | 151900 | 1154439570 | 12760 | 12800 | 12800 | 12760 | 500 |
| 237 | 20230710 | 151800 | 1148059420 | 12800 | 12790 | 12800 | 12790 | 105 |
| 238 | 20230710 | 151700 | 1146716420 | 12800 | 12800 | 12800 | 12800 | 82 |
| 239 | 20230710 | 151600 | 1145666820 | 12800 | 12800 | 12800 | 12800 | 0 |
| 240 | 20230710 | 151500 | 1145666820 | 12800 | 12800 | 12800 | 12800 | 45 |
| 241 | 20230710 | 151400 | 1145090820 | 12730 | 12730 | 12730 | 12730 | 100 |
| 242 | 20230710 | 151300 | 1143817820 | 12730 | 12730 | 12730 | 12730 | 328 |
| 243 | 20230710 | 151200 | 1139642380 | 12740 | 12780 | 12780 | 12740 | 941 |
| 244 | 20230710 | 151100 | 1127644520 | 12770 | 12800 | 12800 | 12770 | 135 |
| 245 | 20230710 | 151000 | 1125920270 | 12800 | 12790 | 12800 | 12790 | 29 |
| 246 | 20230710 | 150900 | 1125549100 | 12780 | 12780 | 12780 | 12780 | 0 |
| 247 | 20230710 | 150800 | 1125549100 | 12780 | 12800 | 12800 | 12780 | 208 |
| 248 | 20230710 | 150700 | 1122890180 | 12800 | 12810 | 12810 | 12800 | 974 |
| 249 | 20230710 | 150600 | 1110420970 | 12810 | 12830 | 12830 | 12810 | 1246 |
| 250 | 20230710 | 150500 | 1094447700 | 12830 | 12830 | 12830 | 12830 | 114 |
| 251 | 20230710 | 150400 | 1092985080 | 12840 | 12840 | 12840 | 12840 | 120 |
| 252 | 20230710 | 150300 | 1091444280 | 12850 | 12860 | 12860 | 12850 | 169 |
| 253 | 20230710 | 150200 | 1089272520 | 12860 | 12860 | 12860 | 12860 | 250 |
| 254 | 20230710 | 150100 | 1086057520 | 12850 | 12860 | 12860 | 12850 | 130 |
| 255 | 20230710 | 150000 | 1084386800 | 12870 | 12870 | 12870 | 12860 | 12 |
| 256 | 20230710 | 145900 | 1084232450 | 12860 | 12860 | 12860 | 12860 | 169 |
| 257 | 20230710 | 145800 | 1082059110 | 12860 | 12860 | 12860 | 12860 | 1 |
| 258 | 20230710 | 145700 | 1082046250 | 12860 | 12860 | 12860 | 12860 | 1 |
| 259 | 20230710 | 145600 | 1082033390 | 12850 | 12860 | 12860 | 12850 | 83 |
| 260 | 20230710 | 145500 | 1080966020 | 12860 | 12890 | 12890 | 12860 | 660 |
| 261 | 20230710 | 145400 | 1072478390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 262 | 20230710 | 145300 | 1072478390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 263 | 20230710 | 145200 | 1072478390 | 12900 | 12900 | 12900 | 12900 | 2 |
| 264 | 20230710 | 145100 | 1072452590 | 12850 | 12900 | 12900 | 12850 | 31 |
| 265 | 20230710 | 145000 | 1072054190 | 12880 | 12880 | 12880 | 12880 | 0 |
| 266 | 20230710 | 144900 | 1072054190 | 12880 | 12850 | 12880 | 12850 | 49 |
| 267 | 20230710 | 144800 | 1071423640 | 12850 | 12880 | 12880 | 12850 | 1001 |
| 268 | 20230710 | 144700 | 1058559350 | 12870 | 12870 | 12870 | 12870 | 0 |
| 269 | 20230710 | 144600 | 1058559350 | 12870 | 12870 | 12870 | 12870 | 305 |
| 270 | 20230710 | 144500 | 1054634000 | 12870 | 12870 | 12870 | 12870 | 1 |
| 271 | 20230710 | 144400 | 1054621130 | 12870 | 12880 | 12880 | 12870 | 2 |
| 272 | 20230710 | 144300 | 1054595380 | 12870 | 12870 | 12870 | 12870 | 100 |
| 273 | 20230710 | 144200 | 1053308380 | 12880 | 12880 | 12880 | 12880 | 101 |
| 274 | 20230710 | 144100 | 1052007500 | 12910 | 12910 | 12910 | 12910 | 0 |
| 275 | 20230710 | 144000 | 1052007500 | 12910 | 12910 | 12910 | 12910 | 1 |
| 276 | 20230710 | 143900 | 1051994590 | 12860 | 12860 | 12860 | 12860 | 0 |
| 277 | 20230710 | 143800 | 1051994590 | 12860 | 12860 | 12860 | 12860 | 0 |
| 278 | 20230710 | 143700 | 1051994590 | 12860 | 12910 | 12910 | 12860 | 67 |
| 279 | 20230710 | 143600 | 1051132890 | 12870 | 12870 | 12870 | 12870 | 0 |
| 280 | 20230710 | 143500 | 1051132890 | 12870 | 12870 | 12870 | 12870 | 80 |
| 281 | 20230710 | 143400 | 1050103290 | 12870 | 12860 | 12870 | 12850 | 745 |
| 282 | 20230710 | 143300 | 1040526080 | 12850 | 12920 | 12920 | 12850 | 1801 |
| 283 | 20230710 | 143200 | 1017381590 | 12860 | 12920 | 12920 | 12860 | 717 |
| 284 | 20230710 | 143100 | 1008144770 | 12930 | 12940 | 12940 | 12930 | 231 |
| 285 | 20230710 | 143000 | 1005157920 | 12950 | 12950 | 12950 | 12950 | 1 |
| 286 | 20230710 | 142900 | 1005144970 | 12950 | 12950 | 12950 | 12950 | 0 |
| 287 | 20230710 | 142800 | 1005144970 | 12950 | 12950 | 12950 | 12950 | 0 |
| 288 | 20230710 | 142700 | 1005144970 | 12950 | 12950 | 12950 | 12950 | 0 |
| 289 | 20230710 | 142600 | 1005144970 | 12950 | 12950 | 12950 | 12930 | 1051 |
| 290 | 20230710 | 142500 | 991552470 | 12950 | 12950 | 12950 | 12950 | 152 |
| 291 | 20230710 | 142400 | 989584070 | 12970 | 12970 | 12970 | 12970 | 1 |
| 292 | 20230710 | 142300 | 989571100 | 12970 | 12970 | 12970 | 12970 | 1 |
| 293 | 20230710 | 142200 | 989558130 | 12980 | 13000 | 13000 | 12980 | 72 |
| 294 | 20230710 | 142100 | 988623550 | 13000 | 12990 | 13000 | 12990 | 213 |
| 295 | 20230710 | 142000 | 985856670 | 12990 | 12990 | 12990 | 12990 | 0 |
| 296 | 20230710 | 141900 | 985856670 | 12990 | 13000 | 13000 | 12990 | 11 |
| 297 | 20230710 | 141800 | 985713770 | 12990 | 12990 | 12990 | 12990 | 0 |
| 298 | 20230710 | 141700 | 985713770 | 12990 | 12990 | 12990 | 12990 | 212 |
| 299 | 20230710 | 141600 | 982959890 | 12990 | 12990 | 12990 | 12990 | 0 |
| 300 | 20230710 | 141500 | 982959890 | 12990 | 12990 | 12990 | 12990 | 1 |
| 301 | 20230710 | 141400 | 982946900 | 12950 | 12950 | 12950 | 12950 | 0 |
| 302 | 20230710 | 141300 | 982946900 | 12950 | 12950 | 12950 | 12950 | 50 |
| 303 | 20230710 | 141200 | 982299400 | 12950 | 12990 | 12990 | 12950 | 4 |
| 304 | 20230710 | 141100 | 982247560 | 12940 | 12970 | 12970 | 12940 | 2589 |
| 305 | 20230710 | 141000 | 948731780 | 12970 | 12970 | 12970 | 12970 | 0 |
| 306 | 20230710 | 140900 | 948731780 | 12970 | 12970 | 12970 | 12970 | 21 |
| 307 | 20230710 | 140800 | 948459410 | 12970 | 12980 | 12980 | 12970 | 601 |
| 308 | 20230710 | 140700 | 940664430 | 12980 | 12980 | 12980 | 12980 | 399 |
| 309 | 20230710 | 140600 | 935485410 | 12980 | 12980 | 12980 | 12980 | 235 |
| 310 | 20230710 | 140500 | 932435110 | 13000 | 13000 | 13000 | 13000 | 1000 |
| 311 | 20230710 | 140400 | 919435110 | 13000 | 13000 | 13000 | 13000 | 1 |
| 312 | 20230710 | 140300 | 919422110 | 12990 | 12990 | 12990 | 12990 | 0 |
| 313 | 20230710 | 140200 | 919422110 | 12990 | 12990 | 12990 | 12990 | 156 |
| 314 | 20230710 | 140100 | 917395670 | 13000 | 13000 | 13000 | 13000 | 16 |
| 315 | 20230710 | 140000 | 917187670 | 13000 | 13000 | 13000 | 13000 | 15 |
| 316 | 20230710 | 135900 | 916992670 | 12990 | 13000 | 13000 | 12990 | 281 |
| 317 | 20230710 | 135800 | 913341480 | 13010 | 13010 | 13010 | 13010 | 0 |
| 318 | 20230710 | 135700 | 913341480 | 13010 | 13010 | 13010 | 13010 | 1 |
| 319 | 20230710 | 135600 | 913328470 | 13000 | 13020 | 13020 | 13000 | 100 |
| 320 | 20230710 | 135500 | 912027470 | 13030 | 13030 | 13030 | 13030 | 0 |
| 321 | 20230710 | 135400 | 912027470 | 13030 | 13030 | 13030 | 13030 | 0 |
| 322 | 20230710 | 135300 | 912027470 | 13030 | 13030 | 13030 | 13030 | 1 |
| 323 | 20230710 | 135200 | 912014440 | 12990 | 13030 | 13030 | 12990 | 1002 |
| 324 | 20230710 | 135100 | 898989910 | 13020 | 13040 | 13040 | 13020 | 79 |
| 325 | 20230710 | 135000 | 897961020 | 13050 | 13070 | 13070 | 13050 | 419 |
| 326 | 20230710 | 134900 | 892493050 | 13060 | 13060 | 13060 | 13060 | 0 |
| 327 | 20230710 | 134800 | 892493050 | 13060 | 13070 | 13070 | 13060 | 612 |
| 328 | 20230710 | 134700 | 884499780 | 13100 | 13100 | 13100 | 13100 | 0 |
| 329 | 20230710 | 134600 | 884499780 | 13100 | 13100 | 13100 | 13100 | 4 |
| 330 | 20230710 | 134500 | 884447380 | 13060 | 13080 | 13080 | 13050 | 1163 |
| 331 | 20230710 | 134400 | 869251590 | 13090 | 13090 | 13090 | 13090 | 41 |
| 332 | 20230710 | 134300 | 868714900 | 13090 | 13120 | 13120 | 13090 | 20 |
| 333 | 20230710 | 134200 | 868453070 | 13100 | 13100 | 13100 | 13100 | 2 |
| 334 | 20230710 | 134100 | 868426870 | 13120 | 13120 | 13120 | 13120 | 101 |
| 335 | 20230710 | 134000 | 867101750 | 13120 | 13120 | 13120 | 13120 | 0 |
| 336 | 20230710 | 133900 | 867101750 | 13120 | 13110 | 13120 | 13110 | 189 |
| 337 | 20230710 | 133800 | 864623080 | 13110 | 13110 | 13110 | 13110 | 80 |
| 338 | 20230710 | 133700 | 863574280 | 13110 | 13100 | 13110 | 13100 | 213 |
| 339 | 20230710 | 133600 | 860783760 | 13100 | 13100 | 13100 | 13100 | 116 |
| 340 | 20230710 | 133500 | 859264160 | 13100 | 13100 | 13100 | 13090 | 163 |
| 341 | 20230710 | 133400 | 857129340 | 13090 | 13090 | 13090 | 13090 | 165 |
| 342 | 20230710 | 133300 | 854969490 | 13090 | 13080 | 13100 | 13080 | 184 |
| 343 | 20230710 | 133200 | 852560970 | 13080 | 13090 | 13090 | 13060 | 147 |
| 344 | 20230710 | 133100 | 850638090 | 13090 | 13100 | 13100 | 13070 | 142 |
| 345 | 20230710 | 133000 | 848778800 | 13100 | 13110 | 13110 | 13090 | 378 |
| 346 | 20230710 | 132900 | 843826690 | 13110 | 13110 | 13110 | 13110 | 114 |
| 347 | 20230710 | 132800 | 842332150 | 13110 | 13120 | 13120 | 13100 | 200 |
| 348 | 20230710 | 132700 | 839708710 | 13120 | 13090 | 13120 | 13090 | 1576 |
| 349 | 20230710 | 132600 | 819060780 | 13080 | 13070 | 13090 | 13070 | 1293 |
| 350 | 20230710 | 132500 | 802139670 | 13070 | 13070 | 13070 | 13070 | 262 |
| 351 | 20230710 | 132400 | 798715330 | 13070 | 13070 | 13070 | 13060 | 100 |
| 352 | 20230710 | 132300 | 797408430 | 13060 | 13060 | 13070 | 13060 | 71 |
| 353 | 20230710 | 132200 | 796480820 | 13060 | 13060 | 13070 | 13060 | 251 |
| 354 | 20230710 | 132100 | 793201290 | 13070 | 13080 | 13080 | 13070 | 70 |
| 355 | 20230710 | 132000 | 792286270 | 13070 | 13080 | 13080 | 13070 | 1007 |
| 356 | 20230710 | 131900 | 779123830 | 13080 | 13070 | 13080 | 13070 | 367 |
| 357 | 20230710 | 131800 | 774326680 | 13080 | 13060 | 13080 | 13060 | 649 |
| 358 | 20230710 | 131700 | 765846560 | 13050 | 13050 | 13050 | 13050 | 435 |
| 359 | 20230710 | 131600 | 760169810 | 13050 | 13050 | 13050 | 13050 | 77 |
| 360 | 20230710 | 131500 | 759164960 | 13060 | 13060 | 13060 | 13050 | 99 |
| 361 | 20230710 | 131400 | 757872050 | 13060 | 13060 | 13060 | 13060 | 411 |
| 362 | 20230710 | 131300 | 752504390 | 13060 | 13040 | 13060 | 13040 | 704 |
| 363 | 20230710 | 131200 | 743318420 | 13040 | 13040 | 13040 | 13030 | 239 |
| 364 | 20230710 | 131100 | 740203460 | 13040 | 13040 | 13040 | 13040 | 5 |
| 365 | 20230710 | 131000 | 740138260 | 13040 | 13040 | 13040 | 13040 | 1 |
| 366 | 20230710 | 130900 | 740125220 | 13030 | 13030 | 13030 | 13030 | 1 |
| 367 | 20230710 | 130800 | 740112190 | 13030 | 13030 | 13040 | 13030 | 3 |
| 368 | 20230710 | 130700 | 740073090 | 13030 | 13030 | 13030 | 13030 | 2 |
| 369 | 20230710 | 130600 | 740047030 | 13030 | 13040 | 13040 | 13030 | 4 |
| 370 | 20230710 | 130500 | 739994900 | 13030 | 13030 | 13030 | 13030 | 131 |
| 371 | 20230710 | 130400 | 738287970 | 13040 | 13050 | 13050 | 13040 | 443 |
| 372 | 20230710 | 130300 | 732510810 | 13040 | 13050 | 13050 | 13040 | 684 |
| 373 | 20230710 | 130200 | 723591430 | 13040 | 13040 | 13050 | 13040 | 23 |
| 374 | 20230710 | 130100 | 723291500 | 13040 | 13040 | 13040 | 13040 | 164 |
| 375 | 20230710 | 130000 | 721152940 | 13030 | 13020 | 13030 | 13020 | 183 |
| 376 | 20230710 | 125900 | 718768960 | 13020 | 13020 | 13020 | 13020 | 71 |
| 377 | 20230710 | 125800 | 717844540 | 13000 | 13000 | 13000 | 13000 | 188 |
| 378 | 20230710 | 125700 | 715400540 | 13000 | 13000 | 13000 | 13000 | 21 |
| 379 | 20230710 | 125600 | 715127540 | 13000 | 13010 | 13010 | 13000 | 273 |
| 380 | 20230710 | 125500 | 711577030 | 13000 | 13000 | 13000 | 13000 | 340 |
| 381 | 20230710 | 125400 | 707157030 | 13000 | 13000 | 13000 | 13000 | 250 |
| 382 | 20230710 | 125300 | 703907030 | 13000 | 13000 | 13000 | 13000 | 0 |
| 383 | 20230710 | 125200 | 703907030 | 13000 | 13000 | 13000 | 13000 | 2 |
| 384 | 20230710 | 125100 | 703881030 | 13000 | 13000 | 13000 | 13000 | 4 |
| 385 | 20230710 | 125000 | 703829030 | 13000 | 13000 | 13000 | 13000 | 100 |
| 386 | 20230710 | 124900 | 702529030 | 13000 | 13000 | 13000 | 13000 | 15 |
| 387 | 20230710 | 124800 | 702334030 | 13000 | 13000 | 13000 | 13000 | 19 |
| 388 | 20230710 | 124700 | 702087030 | 12990 | 12990 | 12990 | 12990 | 0 |
| 389 | 20230710 | 124600 | 702087030 | 12990 | 12990 | 12990 | 12990 | 14 |
| 390 | 20230710 | 124500 | 701905170 | 12990 | 12990 | 12990 | 12990 | 1 |
| 391 | 20230710 | 124400 | 701892180 | 12990 | 12990 | 12990 | 12990 | 3 |
| 392 | 20230710 | 124300 | 701853210 | 12980 | 12990 | 12990 | 12980 | 45 |
| 393 | 20230710 | 124200 | 701269100 | 12990 | 12990 | 12990 | 12990 | 0 |
| 394 | 20230710 | 124100 | 701269100 | 12990 | 12990 | 12990 | 12990 | 1 |
| 395 | 20230710 | 124000 | 701256110 | 12980 | 12980 | 12980 | 12980 | 271 |
| 396 | 20230710 | 123900 | 697738530 | 12970 | 12970 | 12970 | 12970 | 35 |
| 397 | 20230710 | 123800 | 697284580 | 12970 | 12960 | 12970 | 12960 | 518 |
| 398 | 20230710 | 123700 | 690569150 | 12960 | 12960 | 12960 | 12960 | 100 |
| 399 | 20230710 | 123600 | 689273150 | 12970 | 12970 | 12970 | 12970 | 85 |
| 400 | 20230710 | 123500 | 688170700 | 12980 | 12980 | 12980 | 12980 | 134 |
| 401 | 20230710 | 123400 | 686431380 | 12980 | 13000 | 13000 | 12980 | 102 |
| 402 | 20230710 | 123300 | 685106400 | 12990 | 12990 | 12990 | 12990 | 0 |
| 403 | 20230710 | 123200 | 685106400 | 12990 | 12990 | 12990 | 12990 | 115 |
| 404 | 20230710 | 123100 | 683612550 | 12980 | 12980 | 12980 | 12980 | 168 |
| 405 | 20230710 | 123000 | 681431910 | 12950 | 12980 | 12980 | 12950 | 360 |
| 406 | 20230710 | 122900 | 676768400 | 12960 | 12970 | 12970 | 12960 | 400 |
| 407 | 20230710 | 122800 | 671583900 | 12970 | 12980 | 12980 | 12970 | 330 |
| 408 | 20230710 | 122700 | 667303000 | 12980 | 12980 | 12980 | 12980 | 238 |
| 409 | 20230710 | 122600 | 664213760 | 12980 | 12980 | 12980 | 12980 | 120 |
| 410 | 20230710 | 122500 | 662656160 | 12980 | 13000 | 13010 | 12980 | 811 |
| 411 | 20230710 | 122400 | 652123330 | 13000 | 13000 | 13000 | 13000 | 313 |
| 412 | 20230710 | 122300 | 648054330 | 13000 | 13000 | 13000 | 12980 | 743 |
| 413 | 20230710 | 122200 | 638405330 | 13000 | 12990 | 13000 | 12990 | 546 |
| 414 | 20230710 | 122100 | 631308440 | 12980 | 12980 | 12980 | 12980 | 1 |
| 415 | 20230710 | 122000 | 631295460 | 12980 | 12980 | 12980 | 12980 | 50 |
| 416 | 20230710 | 121900 | 630646460 | 12980 | 12990 | 12990 | 12980 | 16 |
| 417 | 20230710 | 121800 | 630438770 | 12980 | 12980 | 12980 | 12980 | 80 |
| 418 | 20230710 | 121700 | 629400370 | 12980 | 12980 | 12980 | 12980 | 184 |
| 419 | 20230710 | 121600 | 627012050 | 12980 | 12970 | 12980 | 12970 | 155 |
| 420 | 20230710 | 121500 | 625001650 | 12970 | 12970 | 12970 | 12970 | 10 |
| 421 | 20230710 | 121400 | 624871950 | 12970 | 12970 | 12970 | 12970 | 0 |
| 422 | 20230710 | 121300 | 624871950 | 12970 | 12960 | 12970 | 12960 | 76 |
| 423 | 20230710 | 121200 | 623886920 | 12960 | 12960 | 12960 | 12960 | 1 |
| 424 | 20230710 | 121100 | 623873960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 425 | 20230710 | 121000 | 623873960 | 12960 | 12960 | 12960 | 12960 | 80 |
| 426 | 20230710 | 120900 | 622837160 | 12980 | 12970 | 12980 | 12970 | 2 |
| 427 | 20230710 | 120800 | 622811210 | 12970 | 12970 | 12970 | 12970 | 0 |
| 428 | 20230710 | 120700 | 622811210 | 12970 | 12970 | 12970 | 12970 | 1 |
| 429 | 20230710 | 120600 | 622798240 | 12970 | 12970 | 12970 | 12970 | 84 |
| 430 | 20230710 | 120500 | 621708760 | 12980 | 12980 | 12980 | 12980 | 11 |
| 431 | 20230710 | 120400 | 621565980 | 12970 | 12970 | 12970 | 12970 | 0 |
| 432 | 20230710 | 120300 | 621565980 | 12970 | 12980 | 13000 | 12970 | 1220 |
| 433 | 20230710 | 120200 | 605719120 | 12990 | 12950 | 12990 | 12950 | 886 |
| 434 | 20230710 | 120100 | 594238240 | 12940 | 12930 | 12940 | 12930 | 1259 |
| 435 | 20230710 | 120000 | 577952360 | 12920 | 12920 | 12920 | 12920 | 75 |
| 436 | 20230710 | 115900 | 576983360 | 12910 | 12910 | 12910 | 12910 | 1 |
| 437 | 20230710 | 115800 | 576970450 | 12910 | 12920 | 12920 | 12910 | 431 |
| 438 | 20230710 | 115700 | 571406230 | 12910 | 12910 | 12920 | 12910 | 402 |
| 439 | 20230710 | 115600 | 566215910 | 12900 | 12900 | 12900 | 12900 | 0 |
| 440 | 20230710 | 115500 | 566215910 | 12900 | 12900 | 12900 | 12890 | 626 |
| 441 | 20230710 | 115400 | 558141510 | 12900 | 12900 | 12900 | 12900 | 1 |
| 442 | 20230710 | 115300 | 558128610 | 12900 | 12880 | 12900 | 12880 | 150 |
| 443 | 20230710 | 115200 | 556194610 | 12900 | 12900 | 12900 | 12900 | 43 |
| 444 | 20230710 | 115100 | 555639910 | 12890 | 12890 | 12890 | 12890 | 0 |
| 445 | 20230710 | 115000 | 555639910 | 12890 | 12890 | 12890 | 12890 | 28 |
| 446 | 20230710 | 114900 | 555278990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 447 | 20230710 | 114800 | 555278990 | 12890 | 12890 | 12890 | 12890 | 51 |
| 448 | 20230710 | 114700 | 554621600 | 12890 | 12870 | 12890 | 12870 | 889 |
| 449 | 20230710 | 114600 | 543171070 | 12860 | 12860 | 12860 | 12860 | 45 |
| 450 | 20230710 | 114500 | 542592370 | 12860 | 12860 | 12860 | 12860 | 1 |
| 451 | 20230710 | 114400 | 542579510 | 12860 | 12860 | 12860 | 12860 | 0 |
| 452 | 20230710 | 114300 | 542579510 | 12860 | 12860 | 12860 | 12860 | 2 |
| 453 | 20230710 | 114200 | 542553790 | 12860 | 12860 | 12860 | 12860 | 0 |
| 454 | 20230710 | 114100 | 542553790 | 12860 | 12860 | 12860 | 12860 | 400 |
| 455 | 20230710 | 114000 | 537409790 | 12860 | 12880 | 12880 | 12860 | 101 |
| 456 | 20230710 | 113900 | 536110910 | 12880 | 12860 | 12880 | 12860 | 472 |
| 457 | 20230710 | 113800 | 530040970 | 12870 | 12870 | 12870 | 12870 | 29 |
| 458 | 20230710 | 113700 | 529667740 | 12880 | 12880 | 12880 | 12880 | 0 |
| 459 | 20230710 | 113600 | 529667740 | 12880 | 12880 | 12880 | 12880 | 1 |
| 460 | 20230710 | 113500 | 529654860 | 12880 | 12880 | 12880 | 12880 | 10 |
| 461 | 20230710 | 113400 | 529526060 | 12880 | 12880 | 12880 | 12880 | 0 |
| 462 | 20230710 | 113300 | 529526060 | 12880 | 12880 | 12880 | 12880 | 0 |
| 463 | 20230710 | 113200 | 529526060 | 12880 | 12880 | 12880 | 12880 | 16 |
| 464 | 20230710 | 113100 | 529319980 | 12880 | 12880 | 12880 | 12880 | 0 |
| 465 | 20230710 | 113000 | 529319980 | 12880 | 12880 | 12880 | 12880 | 0 |
| 466 | 20230710 | 112900 | 529319980 | 12880 | 12880 | 12880 | 12880 | 1 |
| 467 | 20230710 | 112800 | 529307100 | 12870 | 12880 | 12880 | 12870 | 320 |
| 468 | 20230710 | 112700 | 525186700 | 12880 | 12880 | 12880 | 12880 | 0 |
| 469 | 20230710 | 112600 | 525186700 | 12880 | 12880 | 12880 | 12880 | 15 |
| 470 | 20230710 | 112500 | 524993500 | 12880 | 12880 | 12880 | 12880 | 1 |
| 471 | 20230710 | 112400 | 524980620 | 12850 | 12860 | 12860 | 12850 | 270 |
| 472 | 20230710 | 112300 | 521510890 | 12870 | 12870 | 12870 | 12870 | 0 |
| 473 | 20230710 | 112200 | 521510890 | 12870 | 12860 | 12870 | 12860 | 341 |
| 474 | 20230710 | 112100 | 517125030 | 12860 | 12860 | 12860 | 12860 | 155 |
| 475 | 20230710 | 112000 | 515131730 | 12830 | 12830 | 12830 | 12830 | 0 |
| 476 | 20230710 | 111900 | 515131730 | 12830 | 12830 | 12830 | 12830 | 0 |
| 477 | 20230710 | 111800 | 515131730 | 12830 | 12840 | 12840 | 12830 | 158 |
| 478 | 20230710 | 111700 | 513103210 | 12820 | 12820 | 12820 | 12820 | 515 |
| 479 | 20230710 | 111600 | 506500910 | 12820 | 12820 | 12820 | 12820 | 509 |
| 480 | 20230710 | 111500 | 499975530 | 12820 | 12820 | 12820 | 12820 | 0 |
| 481 | 20230710 | 111400 | 499975530 | 12820 | 12810 | 12820 | 12810 | 21 |
| 482 | 20230710 | 111300 | 499706510 | 12810 | 12800 | 12820 | 12800 | 1065 |
| 483 | 20230710 | 111200 | 486073410 | 12820 | 12820 | 12820 | 12820 | 0 |
| 484 | 20230710 | 111100 | 486073410 | 12820 | 12820 | 12820 | 12820 | 6 |
| 485 | 20230710 | 111000 | 485996490 | 12820 | 12810 | 12820 | 12810 | 140 |
| 486 | 20230710 | 110900 | 484202690 | 12840 | 12840 | 12840 | 12840 | 0 |
| 487 | 20230710 | 110800 | 484202690 | 12840 | 12840 | 12840 | 12840 | 0 |
| 488 | 20230710 | 110700 | 484202690 | 12840 | 12860 | 12860 | 12800 | 1006 |
| 489 | 20230710 | 110600 | 471305650 | 12860 | 12860 | 12860 | 12860 | 0 |
| 490 | 20230710 | 110500 | 471305650 | 12860 | 12860 | 12860 | 12860 | 0 |
| 491 | 20230710 | 110400 | 471305650 | 12860 | 12860 | 12860 | 12860 | 0 |
| 492 | 20230710 | 110300 | 471305650 | 12860 | 12830 | 12860 | 12830 | 16 |
| 493 | 20230710 | 110200 | 471100340 | 12830 | 12830 | 12830 | 12830 | 0 |
| 494 | 20230710 | 110100 | 471100340 | 12830 | 12830 | 12830 | 12830 | 28 |
| 495 | 20230710 | 110000 | 470741100 | 12830 | 12860 | 12860 | 12830 | 654 |
| 496 | 20230710 | 105900 | 462343930 | 12850 | 12860 | 12860 | 12850 | 110 |
| 497 | 20230710 | 105800 | 460929460 | 12870 | 12870 | 12870 | 12870 | 0 |
| 498 | 20230710 | 105700 | 460929460 | 12870 | 12870 | 12870 | 12870 | 0 |
| 499 | 20230710 | 105600 | 460929460 | 12870 | 12870 | 12870 | 12870 | 1 |
| 500 | 20230710 | 105500 | 460916590 | 12870 | 12870 | 12870 | 12870 | 0 |
| 501 | 20230710 | 105400 | 460916590 | 12870 | 12870 | 12870 | 12870 | 39 |
| 502 | 20230710 | 105300 | 460414660 | 12870 | 12870 | 12870 | 12870 | 87 |
| 503 | 20230710 | 105200 | 459294970 | 12840 | 12840 | 12840 | 12840 | 0 |
| 504 | 20230710 | 105100 | 459294970 | 12840 | 12840 | 12840 | 12840 | 0 |
| 505 | 20230710 | 105000 | 459294970 | 12840 | 12840 | 12840 | 12840 | 0 |
| 506 | 20230710 | 104900 | 459294970 | 12840 | 12870 | 12870 | 12840 | 31 |
| 507 | 20230710 | 104800 | 458896900 | 12840 | 12840 | 12840 | 12840 | 100 |
| 508 | 20230710 | 104700 | 457612900 | 12840 | 12840 | 12840 | 12840 | 0 |
| 509 | 20230710 | 104600 | 457612900 | 12840 | 12840 | 12840 | 12840 | 0 |
| 510 | 20230710 | 104500 | 457612900 | 12840 | 12850 | 12850 | 12840 | 127 |
| 511 | 20230710 | 104400 | 455982210 | 12840 | 12840 | 12840 | 12840 | 3 |
| 512 | 20230710 | 104300 | 455943690 | 12840 | 12850 | 12850 | 12840 | 86 |
| 513 | 20230710 | 104200 | 454838650 | 12870 | 12870 | 12870 | 12870 | 1 |
| 514 | 20230710 | 104100 | 454825780 | 12870 | 12870 | 12870 | 12870 | 11 |
| 515 | 20230710 | 104000 | 454684210 | 12880 | 12880 | 12880 | 12880 | 0 |
| 516 | 20230710 | 103900 | 454684210 | 12880 | 12880 | 12880 | 12880 | 10 |
| 517 | 20230710 | 103800 | 454555410 | 12880 | 12880 | 12880 | 12880 | 1 |
| 518 | 20230710 | 103700 | 454542530 | 12830 | 12830 | 12830 | 12830 | 0 |
| 519 | 20230710 | 103600 | 454542530 | 12830 | 12840 | 12840 | 12830 | 302 |
| 520 | 20230710 | 103500 | 450667620 | 12840 | 12890 | 12890 | 12840 | 323 |
| 521 | 20230710 | 103400 | 446517430 | 12860 | 12870 | 12870 | 12860 | 265 |
| 522 | 20230710 | 103300 | 443108100 | 12870 | 12870 | 12870 | 12870 | 54 |
| 523 | 20230710 | 103200 | 442413120 | 12880 | 12880 | 12880 | 12880 | 75 |
| 524 | 20230710 | 103100 | 441447120 | 12880 | 12880 | 12880 | 12880 | 1 |
| 525 | 20230710 | 103000 | 441434240 | 12870 | 12870 | 12870 | 12870 | 0 |
| 526 | 20230710 | 102900 | 441434240 | 12870 | 12870 | 12870 | 12870 | 10 |
| 527 | 20230710 | 102800 | 441305540 | 12870 | 12870 | 12870 | 12870 | 126 |
| 528 | 20230710 | 102700 | 439683920 | 12870 | 12870 | 12870 | 12870 | 391 |
| 529 | 20230710 | 102600 | 434651750 | 12860 | 12860 | 12860 | 12860 | 52 |
| 530 | 20230710 | 102500 | 433983030 | 12870 | 12870 | 12870 | 12870 | 0 |
| 531 | 20230710 | 102400 | 433983030 | 12870 | 12870 | 12870 | 12870 | 41 |
| 532 | 20230710 | 102300 | 433455360 | 12850 | 12860 | 12860 | 12850 | 51 |
| 533 | 20230710 | 102200 | 432799690 | 12860 | 12860 | 12860 | 12860 | 74 |
| 534 | 20230710 | 102100 | 431848050 | 12860 | 12850 | 12860 | 12850 | 312 |
| 535 | 20230710 | 102000 | 427838800 | 12850 | 12850 | 12850 | 12850 | 3 |
| 536 | 20230710 | 101900 | 427800250 | 12850 | 12850 | 12850 | 12850 | 4 |
| 537 | 20230710 | 101800 | 427748850 | 12850 | 12850 | 12850 | 12850 | 1 |
| 538 | 20230710 | 101700 | 427736000 | 12820 | 12820 | 12820 | 12820 | 0 |
| 539 | 20230710 | 101600 | 427736000 | 12820 | 12850 | 12850 | 12820 | 5 |
| 540 | 20230710 | 101500 | 427671870 | 12850 | 12810 | 12850 | 12810 | 112 |
| 541 | 20230710 | 101400 | 426233990 | 12830 | 12830 | 12830 | 12830 | 203 |
| 542 | 20230710 | 101300 | 423629500 | 12840 | 12840 | 12840 | 12830 | 120 |
| 543 | 20230710 | 101200 | 422089700 | 12830 | 12830 | 12830 | 12820 | 471 |
| 544 | 20230710 | 101100 | 416047770 | 12820 | 12820 | 12820 | 12820 | 0 |
| 545 | 20230710 | 101000 | 416047770 | 12820 | 12820 | 12820 | 12820 | 160 |
| 546 | 20230710 | 100900 | 413996570 | 12840 | 12840 | 12840 | 12840 | 1 |
| 547 | 20230710 | 100800 | 413983730 | 12790 | 12790 | 12790 | 12790 | 0 |
| 548 | 20230710 | 100700 | 413983730 | 12790 | 12790 | 12790 | 12790 | 3 |
| 549 | 20230710 | 100600 | 413945360 | 12790 | 12790 | 12790 | 12790 | 6 |
| 550 | 20230710 | 100500 | 413868620 | 12790 | 12790 | 12790 | 12790 | 1 |
| 551 | 20230710 | 100400 | 413855830 | 12770 | 12770 | 12770 | 12770 | 1 |
| 552 | 20230710 | 100300 | 413843060 | 12770 | 12780 | 12780 | 12770 | 31 |
| 553 | 20230710 | 100200 | 413446980 | 12780 | 12780 | 12780 | 12780 | 29 |
| 554 | 20230710 | 100100 | 413076360 | 12780 | 12800 | 12800 | 12780 | 136 |
| 555 | 20230710 | 100000 | 411337560 | 12800 | 12820 | 12820 | 12800 | 336 |
| 556 | 20230710 | 095900 | 407036740 | 12820 | 12820 | 12820 | 12820 | 0 |
| 557 | 20230710 | 095800 | 407036740 | 12820 | 12830 | 12830 | 12820 | 109 |
| 558 | 20230710 | 095700 | 405639250 | 12820 | 12820 | 12820 | 12820 | 0 |
| 559 | 20230710 | 095600 | 405639250 | 12820 | 12780 | 12820 | 12780 | 404 |
| 560 | 20230710 | 095500 | 400461760 | 12780 | 12820 | 12820 | 12780 | 595 |
| 561 | 20230710 | 095400 | 392854360 | 12800 | 12820 | 12820 | 12800 | 110 |
| 562 | 20230710 | 095300 | 391446210 | 12820 | 12810 | 12820 | 12810 | 2 |
| 563 | 20230710 | 095200 | 391420580 | 12810 | 12810 | 12810 | 12810 | 300 |
| 564 | 20230710 | 095100 | 387577580 | 12820 | 12820 | 12820 | 12820 | 4 |
| 565 | 20230710 | 095000 | 387526300 | 12810 | 12810 | 12810 | 12810 | 10 |
| 566 | 20230710 | 094900 | 387398200 | 12820 | 12820 | 12820 | 12820 | 0 |
| 567 | 20230710 | 094800 | 387398200 | 12820 | 12830 | 12830 | 12810 | 665 |
| 568 | 20230710 | 094700 | 378873620 | 12810 | 12810 | 12810 | 12810 | 292 |
| 569 | 20230710 | 094600 | 375133100 | 12820 | 12820 | 12820 | 12820 | 250 |
| 570 | 20230710 | 094500 | 371928100 | 12820 | 12800 | 12820 | 12800 | 1302 |
| 571 | 20230710 | 094400 | 355242460 | 12810 | 12830 | 12830 | 12810 | 82 |
| 572 | 20230710 | 094300 | 354191640 | 12830 | 12840 | 12840 | 12830 | 38 |
| 573 | 20230710 | 094200 | 353704090 | 12830 | 12850 | 12850 | 12830 | 139 |
| 574 | 20230710 | 094100 | 351918560 | 12870 | 12870 | 12870 | 12870 | 2 |
| 575 | 20230710 | 094000 | 351892820 | 12860 | 12870 | 12870 | 12860 | 7 |
| 576 | 20230710 | 093900 | 351802780 | 12810 | 12860 | 12880 | 12810 | 434 |
| 577 | 20230710 | 093800 | 346232190 | 12870 | 12880 | 12880 | 12870 | 343 |
| 578 | 20230710 | 093700 | 341816940 | 12890 | 12900 | 12900 | 12890 | 228 |
| 579 | 20230710 | 093600 | 338876310 | 12900 | 12890 | 12900 | 12890 | 1221 |
| 580 | 20230710 | 093500 | 323130680 | 12900 | 12880 | 12910 | 12880 | 228 |
| 581 | 20230710 | 093400 | 320190770 | 12880 | 12810 | 12940 | 12810 | 4522 |
| 582 | 20230710 | 093300 | 262006470 | 12800 | 12760 | 12800 | 12730 | 1198 |
| 583 | 20230710 | 093200 | 246698830 | 12710 | 12730 | 12730 | 12710 | 431 |
| 584 | 20230710 | 093100 | 241212400 | 12710 | 12700 | 12710 | 12700 | 14 |
| 585 | 20230710 | 093000 | 241034480 | 12680 | 12680 | 12680 | 12670 | 272 |
| 586 | 20230710 | 092900 | 237585720 | 12680 | 12710 | 12710 | 12680 | 583 |
| 587 | 20230710 | 092800 | 230187130 | 12710 | 12710 | 12710 | 12710 | 403 |
| 588 | 20230710 | 092700 | 225065000 | 12710 | 12730 | 12730 | 12710 | 1923 |
| 589 | 20230710 | 092600 | 200609410 | 12720 | 12730 | 12730 | 12720 | 47 |
| 590 | 20230710 | 092500 | 200011450 | 12720 | 12730 | 12730 | 12720 | 830 |
| 591 | 20230710 | 092400 | 189446050 | 12720 | 12710 | 12720 | 12710 | 801 |
| 592 | 20230710 | 092300 | 179257340 | 12780 | 12720 | 12780 | 12720 | 200 |
| 593 | 20230710 | 092200 | 176707340 | 12740 | 12790 | 12790 | 12740 | 35 |
| 594 | 20230710 | 092100 | 176260040 | 12760 | 12790 | 12790 | 12750 | 825 |
| 595 | 20230710 | 092000 | 165731390 | 12790 | 12800 | 12800 | 12790 | 85 |
| 596 | 20230710 | 091900 | 164644220 | 12800 | 12800 | 12820 | 12800 | 859 |
| 597 | 20230710 | 091800 | 153648780 | 12800 | 12780 | 12800 | 12780 | 1871 |
| 598 | 20230710 | 091700 | 129701000 | 12780 | 12760 | 12780 | 12750 | 2496 |
| 599 | 20230710 | 091600 | 97829360 | 12760 | 12730 | 12760 | 12730 | 1017 |
| 600 | 20230710 | 091500 | 84868550 | 12730 | 12720 | 12730 | 12720 | 73 |
| 601 | 20230710 | 091400 | 83939290 | 12720 | 12720 | 12720 | 12720 | 238 |
| 602 | 20230710 | 091300 | 80911930 | 12720 | 12710 | 12730 | 12710 | 211 |
| 603 | 20230710 | 091200 | 78229110 | 12720 | 12720 | 12720 | 12720 | 1 |
| 604 | 20230710 | 091100 | 78216390 | 12680 | 12720 | 12720 | 12680 | 649 |
| 605 | 20230710 | 091000 | 69986990 | 12690 | 12680 | 12700 | 12680 | 706 |
| 606 | 20230710 | 090900 | 61025250 | 12680 | 12680 | 12680 | 12680 | 32 |
| 607 | 20230710 | 090800 | 60619490 | 12650 | 12630 | 12700 | 12630 | 283 |
| 608 | 20230710 | 090700 | 57040740 | 12630 | 12620 | 12630 | 12620 | 333 |
| 609 | 20230710 | 090600 | 52838170 | 12620 | 12660 | 12670 | 12610 | 2297 |
| 610 | 20230710 | 090500 | 23794680 | 12670 | 12680 | 12680 | 12670 | 94 |
| 611 | 20230710 | 090400 | 22603480 | 12710 | 12740 | 12740 | 12710 | 21 |
| 612 | 20230710 | 090300 | 22336510 | 12730 | 12730 | 12730 | 12730 | 52 |
| 613 | 20230710 | 090200 | 21674550 | 12670 | 12710 | 12710 | 12670 | 1289 |
| 614 | 20230710 | 090100 | 5326520 | 12710 | 12760 | 12760 | 12710 | 60 |
| 615 | 20230710 | 090000 | 4562740 | 12760 | 12780 | 12780 | 12730 | 256 |