30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 3 | 20230712 | 183100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 4 | 20230712 | 183000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 5 | 20230712 | 182900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 6 | 20230712 | 182800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 7 | 20230712 | 182700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 8 | 20230712 | 182600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 9 | 20230712 | 182500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 10 | 20230712 | 182400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 11 | 20230712 | 182300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 12 | 20230712 | 182200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 13 | 20230712 | 182100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 14 | 20230712 | 182000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 15 | 20230712 | 181900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 16 | 20230712 | 181800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 17 | 20230712 | 181700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 18 | 20230712 | 181600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 19 | 20230712 | 181500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 20 | 20230712 | 181400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 21 | 20230712 | 181300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 22 | 20230712 | 181200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 23 | 20230712 | 181100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 24 | 20230712 | 181000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 25 | 20230712 | 180900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 26 | 20230712 | 180800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 27 | 20230712 | 180700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 28 | 20230712 | 180600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 29 | 20230712 | 180500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 30 | 20230712 | 180400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 31 | 20230712 | 180300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 32 | 20230712 | 180200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 33 | 20230712 | 180100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 34 | 20230712 | 180000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 35 | 20230712 | 175900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 36 | 20230712 | 175800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 37 | 20230712 | 175700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 38 | 20230712 | 175600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 39 | 20230712 | 175500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 40 | 20230712 | 175400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 41 | 20230712 | 175300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 42 | 20230712 | 175200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 43 | 20230712 | 175100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 44 | 20230712 | 175000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 45 | 20230712 | 174900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 46 | 20230712 | 174800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 47 | 20230712 | 174700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 48 | 20230712 | 174600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 49 | 20230712 | 174500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 50 | 20230712 | 174400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 51 | 20230712 | 174300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 52 | 20230712 | 174200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 53 | 20230712 | 174100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 54 | 20230712 | 174000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 55 | 20230712 | 173900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 56 | 20230712 | 173800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 57 | 20230712 | 173700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 58 | 20230712 | 173600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 59 | 20230712 | 173500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 60 | 20230712 | 173400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 61 | 20230712 | 173300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 62 | 20230712 | 173200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 63 | 20230712 | 173100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 64 | 20230712 | 173000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 65 | 20230712 | 172900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 66 | 20230712 | 172800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 67 | 20230712 | 172700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 68 | 20230712 | 172600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 69 | 20230712 | 172500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 70 | 20230712 | 172400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 71 | 20230712 | 172300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 72 | 20230712 | 172200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 73 | 20230712 | 172100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 74 | 20230712 | 172000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 75 | 20230712 | 171900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 76 | 20230712 | 171800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 77 | 20230712 | 171700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 78 | 20230712 | 171600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 79 | 20230712 | 171500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 80 | 20230712 | 171400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 81 | 20230712 | 171300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 82 | 20230712 | 171200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 83 | 20230712 | 171100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 84 | 20230712 | 171000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 85 | 20230712 | 170900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 86 | 20230712 | 170800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 87 | 20230712 | 170700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 88 | 20230712 | 170600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 89 | 20230712 | 170500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 90 | 20230712 | 170400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 91 | 20230712 | 170300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 92 | 20230712 | 170200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 93 | 20230712 | 170100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 94 | 20230712 | 170000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 95 | 20230712 | 165900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 96 | 20230712 | 165800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 97 | 20230712 | 165700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 98 | 20230712 | 165600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 99 | 20230712 | 165500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 100 | 20230712 | 165400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 101 | 20230712 | 165300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 102 | 20230712 | 165200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 103 | 20230712 | 165100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 104 | 20230712 | 165000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 105 | 20230712 | 164900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 106 | 20230712 | 164800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 107 | 20230712 | 164700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 108 | 20230712 | 164600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 109 | 20230712 | 164500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 110 | 20230712 | 164400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 111 | 20230712 | 164300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 112 | 20230712 | 164200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 113 | 20230712 | 164100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 114 | 20230712 | 164000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 115 | 20230712 | 163900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 116 | 20230712 | 163800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 117 | 20230712 | 163700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 118 | 20230712 | 163600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 119 | 20230712 | 163500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 120 | 20230712 | 163400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 121 | 20230712 | 163300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 122 | 20230712 | 163200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 123 | 20230712 | 163100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 124 | 20230712 | 163000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 125 | 20230712 | 162900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 126 | 20230712 | 162800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 127 | 20230712 | 162700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 128 | 20230712 | 162600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 129 | 20230712 | 162500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 130 | 20230712 | 162400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 131 | 20230712 | 162300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 132 | 20230712 | 162200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 133 | 20230712 | 162100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 134 | 20230712 | 162000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 135 | 20230712 | 161900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 136 | 20230712 | 161800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 137 | 20230712 | 161700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 138 | 20230712 | 161600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 139 | 20230712 | 161500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 140 | 20230712 | 161400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 141 | 20230712 | 161300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 142 | 20230712 | 161200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 143 | 20230712 | 161100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 144 | 20230712 | 161000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 145 | 20230712 | 160900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 146 | 20230712 | 160800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 147 | 20230712 | 160700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 148 | 20230712 | 160600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 149 | 20230712 | 160500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 150 | 20230712 | 160400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 151 | 20230712 | 160300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 152 | 20230712 | 160200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 153 | 20230712 | 160100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 154 | 20230712 | 160000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 155 | 20230712 | 155900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 156 | 20230712 | 155800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 157 | 20230712 | 155700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 158 | 20230712 | 155600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 159 | 20230712 | 155500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 160 | 20230712 | 155400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 161 | 20230712 | 155300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 162 | 20230712 | 155200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 163 | 20230712 | 155100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 164 | 20230712 | 155000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 165 | 20230712 | 154900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 166 | 20230712 | 154800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 167 | 20230712 | 154700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 168 | 20230712 | 154600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 169 | 20230712 | 154500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 170 | 20230712 | 154400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 171 | 20230712 | 154300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 172 | 20230712 | 154200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 173 | 20230712 | 154100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 174 | 20230712 | 154000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 175 | 20230712 | 153900 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 176 | 20230712 | 153800 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 177 | 20230712 | 153700 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 178 | 20230712 | 153600 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 179 | 20230712 | 153500 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 180 | 20230712 | 153400 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 181 | 20230712 | 153300 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 182 | 20230712 | 153200 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 183 | 20230712 | 153100 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 0 |
| 184 | 20230712 | 153000 | 1360871960 | 12960 | 12960 | 12960 | 12960 | 3689 |
| 185 | 20230712 | 152900 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 186 | 20230712 | 152800 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 187 | 20230712 | 152700 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 188 | 20230712 | 152600 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 189 | 20230712 | 152500 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 190 | 20230712 | 152400 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 191 | 20230712 | 152300 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 192 | 20230712 | 152200 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 193 | 20230712 | 152100 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 194 | 20230712 | 152000 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 0 |
| 195 | 20230712 | 151900 | 1313062520 | 12980 | 12980 | 12980 | 12980 | 169 |
| 196 | 20230712 | 151800 | 1310868900 | 12980 | 12980 | 12980 | 12980 | 36 |
| 197 | 20230712 | 151700 | 1310401620 | 12970 | 12980 | 12980 | 12970 | 663 |
| 198 | 20230712 | 151600 | 1301800030 | 12980 | 12970 | 12980 | 12960 | 409 |
| 199 | 20230712 | 151500 | 1296496570 | 12970 | 12970 | 12980 | 12970 | 369 |
| 200 | 20230712 | 151400 | 1291708590 | 12970 | 12970 | 12970 | 12970 | 14 |
| 201 | 20230712 | 151300 | 1291527010 | 12970 | 12970 | 12970 | 12970 | 1 |
| 202 | 20230712 | 151200 | 1291514040 | 12940 | 12960 | 12960 | 12940 | 104 |
| 203 | 20230712 | 151100 | 1290167700 | 12960 | 12930 | 12960 | 12930 | 485 |
| 204 | 20230712 | 151000 | 1283889480 | 12930 | 12930 | 12930 | 12930 | 532 |
| 205 | 20230712 | 150900 | 1277010720 | 12950 | 12950 | 12950 | 12950 | 2 |
| 206 | 20230712 | 150800 | 1276984820 | 12930 | 12930 | 12930 | 12930 | 0 |
| 207 | 20230712 | 150700 | 1276984820 | 12930 | 12940 | 12940 | 12930 | 93 |
| 208 | 20230712 | 150600 | 1275782190 | 12940 | 12940 | 12940 | 12940 | 285 |
| 209 | 20230712 | 150500 | 1272094290 | 12940 | 12950 | 12950 | 12940 | 202 |
| 210 | 20230712 | 150400 | 1269480390 | 12950 | 12960 | 12960 | 12950 | 11 |
| 211 | 20230712 | 150300 | 1269337930 | 12960 | 12960 | 12960 | 12960 | 0 |
| 212 | 20230712 | 150200 | 1269337930 | 12960 | 12960 | 12960 | 12960 | 0 |
| 213 | 20230712 | 150100 | 1269337930 | 12960 | 12960 | 12960 | 12960 | 10 |
| 214 | 20230712 | 150000 | 1269208330 | 12970 | 12970 | 12970 | 12970 | 431 |
| 215 | 20230712 | 145900 | 1263618260 | 12970 | 12970 | 12970 | 12970 | 0 |
| 216 | 20230712 | 145800 | 1263618260 | 12970 | 12970 | 12970 | 12970 | 0 |
| 217 | 20230712 | 145700 | 1263618260 | 12970 | 12970 | 12970 | 12970 | 5 |
| 218 | 20230712 | 145600 | 1263553410 | 12970 | 12970 | 12970 | 12970 | 147 |
| 219 | 20230712 | 145500 | 1261646820 | 12970 | 12970 | 12970 | 12970 | 38 |
| 220 | 20230712 | 145400 | 1261153960 | 12970 | 12970 | 12970 | 12890 | 1161 |
| 221 | 20230712 | 145300 | 1246155790 | 12970 | 12970 | 12970 | 12970 | 0 |
| 222 | 20230712 | 145200 | 1246155790 | 12970 | 12980 | 12980 | 12970 | 8 |
| 223 | 20230712 | 145100 | 1246052020 | 12950 | 12970 | 12970 | 12950 | 354 |
| 224 | 20230712 | 145000 | 1241465740 | 12970 | 12970 | 12970 | 12970 | 10 |
| 225 | 20230712 | 144900 | 1241336040 | 12980 | 12980 | 12980 | 12980 | 0 |
| 226 | 20230712 | 144800 | 1241336040 | 12980 | 12980 | 12980 | 12980 | 30 |
| 227 | 20230712 | 144700 | 1240946640 | 12990 | 12990 | 12990 | 12990 | 0 |
| 228 | 20230712 | 144600 | 1240946640 | 12990 | 12980 | 12990 | 12980 | 56 |
| 229 | 20230712 | 144500 | 1240219550 | 12980 | 12980 | 12980 | 12980 | 34 |
| 230 | 20230712 | 144400 | 1239778230 | 12990 | 12970 | 12990 | 12970 | 300 |
| 231 | 20230712 | 144300 | 1235884780 | 12970 | 12940 | 12970 | 12940 | 495 |
| 232 | 20230712 | 144200 | 1229474520 | 12950 | 12950 | 12950 | 12940 | 13 |
| 233 | 20230712 | 144100 | 1229306210 | 12940 | 12960 | 12960 | 12940 | 151 |
| 234 | 20230712 | 144000 | 1227350680 | 12970 | 12970 | 12970 | 12970 | 1 |
| 235 | 20230712 | 143900 | 1227337710 | 12980 | 12980 | 12980 | 12980 | 0 |
| 236 | 20230712 | 143800 | 1227337710 | 12980 | 12980 | 12980 | 12980 | 1 |
| 237 | 20230712 | 143700 | 1227324730 | 12970 | 12970 | 12970 | 12970 | 83 |
| 238 | 20230712 | 143600 | 1226248220 | 12960 | 12960 | 12960 | 12960 | 97 |
| 239 | 20230712 | 143500 | 1224991100 | 12950 | 12980 | 12980 | 12950 | 990 |
| 240 | 20230712 | 143400 | 1212160980 | 12970 | 12980 | 12990 | 12970 | 203 |
| 241 | 20230712 | 143300 | 1209526210 | 12980 | 12970 | 12980 | 12970 | 166 |
| 242 | 20230712 | 143200 | 1207372900 | 12960 | 12960 | 12960 | 12960 | 0 |
| 243 | 20230712 | 143100 | 1207372900 | 12960 | 12960 | 12960 | 12960 | 0 |
| 244 | 20230712 | 143000 | 1207372900 | 12960 | 12960 | 12960 | 12960 | 4 |
| 245 | 20230712 | 142900 | 1207321060 | 12980 | 12980 | 12980 | 12980 | 0 |
| 246 | 20230712 | 142800 | 1207321060 | 12980 | 12980 | 12980 | 12980 | 0 |
| 247 | 20230712 | 142700 | 1207321060 | 12980 | 12980 | 12980 | 12980 | 1 |
| 248 | 20230712 | 142600 | 1207308080 | 12970 | 12970 | 12970 | 12970 | 16 |
| 249 | 20230712 | 142500 | 1207100560 | 12980 | 12980 | 12980 | 12980 | 31 |
| 250 | 20230712 | 142400 | 1206698180 | 12980 | 12960 | 12980 | 12960 | 19 |
| 251 | 20230712 | 142300 | 1206451920 | 12960 | 12960 | 12960 | 12960 | 0 |
| 252 | 20230712 | 142200 | 1206451920 | 12960 | 12970 | 12970 | 12960 | 360 |
| 253 | 20230712 | 142100 | 1201783720 | 12950 | 12950 | 12950 | 12950 | 300 |
| 254 | 20230712 | 142000 | 1197898720 | 12950 | 12950 | 12960 | 12950 | 576 |
| 255 | 20230712 | 141900 | 1190439260 | 12950 | 12930 | 12950 | 12930 | 115 |
| 256 | 20230712 | 141800 | 1188950070 | 12920 | 12920 | 12950 | 12920 | 1105 |
| 257 | 20230712 | 141700 | 1174671300 | 12930 | 12930 | 12940 | 12930 | 33 |
| 258 | 20230712 | 141600 | 1174244600 | 12930 | 12930 | 12930 | 12920 | 36 |
| 259 | 20230712 | 141500 | 1173779130 | 12940 | 12940 | 12940 | 12940 | 0 |
| 260 | 20230712 | 141400 | 1173779130 | 12940 | 12940 | 12940 | 12940 | 2 |
| 261 | 20230712 | 141300 | 1173753250 | 12910 | 12940 | 12940 | 12910 | 171 |
| 262 | 20230712 | 141200 | 1171544770 | 12940 | 12940 | 12940 | 12940 | 2 |
| 263 | 20230712 | 141100 | 1171518890 | 12940 | 12940 | 12940 | 12940 | 49 |
| 264 | 20230712 | 141000 | 1170884830 | 12940 | 12940 | 12940 | 12940 | 18 |
| 265 | 20230712 | 140900 | 1170651910 | 12940 | 12910 | 12940 | 12910 | 98 |
| 266 | 20230712 | 140800 | 1169386700 | 12910 | 12940 | 12940 | 12910 | 14 |
| 267 | 20230712 | 140700 | 1169205790 | 12950 | 12950 | 12960 | 12950 | 327 |
| 268 | 20230712 | 140600 | 1164971120 | 12950 | 12930 | 12950 | 12930 | 1330 |
| 269 | 20230712 | 140500 | 1147748520 | 12920 | 12920 | 12920 | 12920 | 1 |
| 270 | 20230712 | 140400 | 1147735600 | 12920 | 12920 | 12920 | 12920 | 9 |
| 271 | 20230712 | 140300 | 1147619320 | 12930 | 12930 | 12930 | 12930 | 44 |
| 272 | 20230712 | 140200 | 1147050400 | 12920 | 12920 | 12920 | 12920 | 0 |
| 273 | 20230712 | 140100 | 1147050400 | 12920 | 12920 | 12920 | 12920 | 11 |
| 274 | 20230712 | 140000 | 1146908280 | 12920 | 12920 | 12930 | 12920 | 286 |
| 275 | 20230712 | 135900 | 1143212960 | 12920 | 12920 | 12920 | 12920 | 9 |
| 276 | 20230712 | 135800 | 1143096680 | 12900 | 12870 | 12900 | 12860 | 3367 |
| 277 | 20230712 | 135700 | 1099732220 | 12860 | 12860 | 12860 | 12860 | 64 |
| 278 | 20230712 | 135600 | 1098909180 | 12880 | 12880 | 12880 | 12880 | 1 |
| 279 | 20230712 | 135500 | 1098896300 | 12850 | 12880 | 12880 | 12850 | 691 |
| 280 | 20230712 | 135400 | 1090005200 | 12870 | 12880 | 12880 | 12870 | 23 |
| 281 | 20230712 | 135300 | 1089709180 | 12870 | 12880 | 12880 | 12870 | 13 |
| 282 | 20230712 | 135200 | 1089541760 | 12880 | 12870 | 12880 | 12860 | 158 |
| 283 | 20230712 | 135100 | 1087509600 | 12880 | 12880 | 12880 | 12880 | 1 |
| 284 | 20230712 | 135000 | 1087496720 | 12880 | 12880 | 12880 | 12880 | 68 |
| 285 | 20230712 | 134900 | 1086620880 | 12880 | 12870 | 12880 | 12870 | 218 |
| 286 | 20230712 | 134800 | 1083813110 | 12870 | 12870 | 12870 | 12870 | 1 |
| 287 | 20230712 | 134700 | 1083800240 | 12880 | 12880 | 12880 | 12860 | 200 |
| 288 | 20230712 | 134600 | 1081227930 | 12880 | 12880 | 12880 | 12880 | 4 |
| 289 | 20230712 | 134500 | 1081176410 | 12870 | 12870 | 12880 | 12870 | 18 |
| 290 | 20230712 | 134400 | 1080944740 | 12870 | 12870 | 12870 | 12870 | 0 |
| 291 | 20230712 | 134300 | 1080944740 | 12870 | 12870 | 12870 | 12870 | 1 |
| 292 | 20230712 | 134200 | 1080931870 | 12880 | 12860 | 12880 | 12840 | 876 |
| 293 | 20230712 | 134100 | 1069680510 | 12880 | 12870 | 12880 | 12850 | 1511 |
| 294 | 20230712 | 134000 | 1050246720 | 12880 | 12890 | 12900 | 12870 | 3113 |
| 295 | 20230712 | 133900 | 1010149150 | 12890 | 12900 | 12900 | 12890 | 1463 |
| 296 | 20230712 | 133800 | 991291030 | 12900 | 12910 | 12910 | 12900 | 700 |
| 297 | 20230712 | 133700 | 982258740 | 12920 | 12930 | 12930 | 12920 | 832 |
| 298 | 20230712 | 133600 | 971509280 | 12930 | 12940 | 12940 | 12930 | 60 |
| 299 | 20230712 | 133500 | 970733380 | 12950 | 12960 | 12960 | 12950 | 827 |
| 300 | 20230712 | 133400 | 960023720 | 12970 | 12960 | 12970 | 12960 | 500 |
| 301 | 20230712 | 133300 | 953539300 | 12960 | 12960 | 12960 | 12960 | 4 |
| 302 | 20230712 | 133200 | 953487460 | 12940 | 12940 | 12940 | 12940 | 3 |
| 303 | 20230712 | 133100 | 953448640 | 12960 | 12940 | 12960 | 12940 | 98 |
| 304 | 20230712 | 133000 | 952180480 | 12940 | 12950 | 12950 | 12920 | 214 |
| 305 | 20230712 | 132900 | 949415410 | 12960 | 12930 | 12960 | 12930 | 48 |
| 306 | 20230712 | 132800 | 948793910 | 12930 | 12910 | 12930 | 12910 | 19 |
| 307 | 20230712 | 132700 | 948548260 | 12900 | 12900 | 12900 | 12900 | 0 |
| 308 | 20230712 | 132600 | 948548260 | 12900 | 12920 | 12920 | 12900 | 301 |
| 309 | 20230712 | 132500 | 944664940 | 12920 | 12920 | 12920 | 12920 | 0 |
| 310 | 20230712 | 132400 | 944664940 | 12920 | 12910 | 12920 | 12910 | 136 |
| 311 | 20230712 | 132300 | 942907980 | 12910 | 12910 | 12910 | 12900 | 356 |
| 312 | 20230712 | 132200 | 938314760 | 12910 | 12920 | 12930 | 12910 | 108 |
| 313 | 20230712 | 132100 | 936920330 | 12910 | 12910 | 12910 | 12910 | 1 |
| 314 | 20230712 | 132000 | 936907420 | 12930 | 12920 | 12930 | 12920 | 4 |
| 315 | 20230712 | 131900 | 936855710 | 12930 | 12920 | 12930 | 12920 | 44 |
| 316 | 20230712 | 131800 | 936286820 | 12900 | 12900 | 12900 | 12900 | 1 |
| 317 | 20230712 | 131700 | 936273920 | 12920 | 12900 | 12920 | 12900 | 2 |
| 318 | 20230712 | 131600 | 936248100 | 12900 | 12900 | 12900 | 12900 | 41 |
| 319 | 20230712 | 131500 | 935719200 | 12900 | 12900 | 12900 | 12900 | 4 |
| 320 | 20230712 | 131400 | 935667600 | 12910 | 12900 | 12910 | 12900 | 9 |
| 321 | 20230712 | 131300 | 935551490 | 12900 | 12920 | 12920 | 12900 | 109 |
| 322 | 20230712 | 131200 | 934144310 | 12930 | 12920 | 12930 | 12920 | 114 |
| 323 | 20230712 | 131100 | 932670650 | 12900 | 12910 | 12910 | 12900 | 170 |
| 324 | 20230712 | 131000 | 930476990 | 12930 | 12930 | 12930 | 12910 | 834 |
| 325 | 20230712 | 130900 | 919702950 | 12930 | 12890 | 12930 | 12890 | 41 |
| 326 | 20230712 | 130800 | 919173080 | 12890 | 12920 | 12920 | 12890 | 77 |
| 327 | 20230712 | 130700 | 918180410 | 12920 | 12920 | 12920 | 12920 | 24 |
| 328 | 20230712 | 130600 | 917870330 | 12920 | 12880 | 12920 | 12880 | 205 |
| 329 | 20230712 | 130500 | 915229890 | 12880 | 12880 | 12880 | 12880 | 0 |
| 330 | 20230712 | 130400 | 915229890 | 12880 | 12940 | 12940 | 12880 | 330 |
| 331 | 20230712 | 130300 | 910976430 | 12920 | 12910 | 12940 | 12890 | 512 |
| 332 | 20230712 | 130200 | 904369640 | 12910 | 12910 | 12910 | 12910 | 102 |
| 333 | 20230712 | 130100 | 903052820 | 12910 | 12920 | 12920 | 12910 | 380 |
| 334 | 20230712 | 130000 | 898145900 | 12920 | 12930 | 12930 | 12920 | 7 |
| 335 | 20230712 | 125900 | 898055410 | 12930 | 12930 | 12930 | 12930 | 57 |
| 336 | 20230712 | 125800 | 897318400 | 12930 | 12930 | 12930 | 12930 | 5 |
| 337 | 20230712 | 125700 | 897253750 | 12930 | 12940 | 12940 | 12930 | 224 |
| 338 | 20230712 | 125600 | 894357400 | 12940 | 12950 | 12950 | 12930 | 1676 |
| 339 | 20230712 | 125500 | 872670310 | 12950 | 12950 | 12950 | 12950 | 0 |
| 340 | 20230712 | 125400 | 872670310 | 12950 | 12950 | 12950 | 12950 | 92 |
| 341 | 20230712 | 125300 | 871478910 | 12960 | 12960 | 12960 | 12960 | 42 |
| 342 | 20230712 | 125200 | 870934590 | 12970 | 12970 | 12970 | 12970 | 301 |
| 343 | 20230712 | 125100 | 867030620 | 12970 | 12970 | 12970 | 12970 | 0 |
| 344 | 20230712 | 125000 | 867030620 | 12970 | 12970 | 12970 | 12970 | 50 |
| 345 | 20230712 | 124900 | 866382120 | 12970 | 12970 | 12970 | 12970 | 14 |
| 346 | 20230712 | 124800 | 866200540 | 12970 | 12980 | 12980 | 12970 | 19 |
| 347 | 20230712 | 124700 | 865953930 | 12980 | 12980 | 12980 | 12980 | 2 |
| 348 | 20230712 | 124600 | 865927970 | 12980 | 12980 | 12980 | 12980 | 21 |
| 349 | 20230712 | 124500 | 865655390 | 12970 | 12970 | 12970 | 12970 | 0 |
| 350 | 20230712 | 124400 | 865655390 | 12970 | 12980 | 12980 | 12970 | 405 |
| 351 | 20230712 | 124300 | 860399500 | 12980 | 12990 | 12990 | 12980 | 84 |
| 352 | 20230712 | 124200 | 859308440 | 12990 | 13000 | 13000 | 12990 | 247 |
| 353 | 20230712 | 124100 | 856099890 | 13010 | 13010 | 13010 | 13010 | 0 |
| 354 | 20230712 | 124000 | 856099890 | 13010 | 13010 | 13010 | 13010 | 0 |
| 355 | 20230712 | 123900 | 856099890 | 13010 | 13010 | 13010 | 13010 | 614 |
| 356 | 20230712 | 123800 | 848111750 | 13020 | 13010 | 13020 | 13010 | 2 |
| 357 | 20230712 | 123700 | 848085720 | 12990 | 12990 | 12990 | 12990 | 4 |
| 358 | 20230712 | 123600 | 848033760 | 12990 | 12990 | 12990 | 12990 | 3 |
| 359 | 20230712 | 123500 | 847994790 | 12990 | 12990 | 12990 | 12990 | 1 |
| 360 | 20230712 | 123400 | 847981800 | 13020 | 13020 | 13020 | 13020 | 0 |
| 361 | 20230712 | 123300 | 847981800 | 13020 | 13020 | 13020 | 13020 | 0 |
| 362 | 20230712 | 123200 | 847981800 | 13020 | 13010 | 13020 | 13010 | 52 |
| 363 | 20230712 | 123100 | 847305270 | 12980 | 12980 | 12980 | 12980 | 292 |
| 364 | 20230712 | 123000 | 843515110 | 12970 | 12970 | 12970 | 12970 | 22 |
| 365 | 20230712 | 122900 | 843229770 | 12980 | 12980 | 12980 | 12980 | 10 |
| 366 | 20230712 | 122800 | 843099970 | 12980 | 12980 | 12980 | 12980 | 798 |
| 367 | 20230712 | 122700 | 832741930 | 12990 | 13000 | 13000 | 12990 | 115 |
| 368 | 20230712 | 122600 | 831247240 | 13000 | 13000 | 13000 | 13000 | 256 |
| 369 | 20230712 | 122500 | 827919240 | 13000 | 13000 | 13000 | 13000 | 0 |
| 370 | 20230712 | 122400 | 827919240 | 13000 | 12990 | 13000 | 12980 | 30 |
| 371 | 20230712 | 122300 | 827529680 | 12980 | 12980 | 12980 | 12980 | 3 |
| 372 | 20230712 | 122200 | 827490740 | 12980 | 13000 | 13000 | 12980 | 35 |
| 373 | 20230712 | 122100 | 827036400 | 12990 | 12990 | 12990 | 12990 | 0 |
| 374 | 20230712 | 122000 | 827036400 | 12990 | 12990 | 12990 | 12990 | 1 |
| 375 | 20230712 | 121900 | 827023410 | 12990 | 12990 | 12990 | 12990 | 1 |
| 376 | 20230712 | 121800 | 827010420 | 12980 | 12980 | 12980 | 12980 | 0 |
| 377 | 20230712 | 121700 | 827010420 | 12980 | 13000 | 13000 | 12980 | 3 |
| 378 | 20230712 | 121600 | 826971440 | 13000 | 13000 | 13000 | 13000 | 5 |
| 379 | 20230712 | 121500 | 826906440 | 13000 | 13000 | 13000 | 13000 | 0 |
| 380 | 20230712 | 121400 | 826906440 | 13000 | 13000 | 13000 | 13000 | 1635 |
| 381 | 20230712 | 121300 | 805651440 | 13030 | 13030 | 13030 | 13030 | 0 |
| 382 | 20230712 | 121200 | 805651440 | 13030 | 13030 | 13030 | 13030 | 0 |
| 383 | 20230712 | 121100 | 805651440 | 13030 | 13030 | 13030 | 13030 | 1 |
| 384 | 20230712 | 121000 | 805638410 | 12980 | 13030 | 13030 | 12980 | 366 |
| 385 | 20230712 | 120900 | 800869480 | 13030 | 13020 | 13030 | 13020 | 268 |
| 386 | 20230712 | 120800 | 797378490 | 13020 | 13020 | 13020 | 13020 | 0 |
| 387 | 20230712 | 120700 | 797378490 | 13020 | 13020 | 13020 | 13020 | 68 |
| 388 | 20230712 | 120600 | 796493130 | 13010 | 12990 | 13010 | 12990 | 15 |
| 389 | 20230712 | 120500 | 796298070 | 12980 | 12980 | 12980 | 12980 | 0 |
| 390 | 20230712 | 120400 | 796298070 | 12980 | 12980 | 12980 | 12980 | 0 |
| 391 | 20230712 | 120300 | 796298070 | 12980 | 12980 | 12980 | 12980 | 500 |
| 392 | 20230712 | 120200 | 789808070 | 12960 | 12960 | 12960 | 12960 | 200 |
| 393 | 20230712 | 120100 | 787216070 | 12970 | 13000 | 13000 | 12970 | 113 |
| 394 | 20230712 | 120000 | 785749220 | 12970 | 12980 | 12980 | 12970 | 40 |
| 395 | 20230712 | 115900 | 785230400 | 12980 | 12990 | 12990 | 12980 | 31 |
| 396 | 20230712 | 115800 | 784828010 | 13000 | 12970 | 13000 | 12970 | 200 |
| 397 | 20230712 | 115700 | 782233980 | 12960 | 12980 | 12980 | 12960 | 238 |
| 398 | 20230712 | 115600 | 779146910 | 13020 | 13010 | 13020 | 13010 | 2 |
| 399 | 20230712 | 115500 | 779120880 | 13030 | 12980 | 13030 | 12980 | 301 |
| 400 | 20230712 | 115400 | 775213850 | 13030 | 13030 | 13030 | 13030 | 0 |
| 401 | 20230712 | 115300 | 775213850 | 13030 | 13020 | 13040 | 13020 | 264 |
| 402 | 20230712 | 115200 | 771773840 | 13020 | 13020 | 13020 | 13020 | 74 |
| 403 | 20230712 | 115100 | 770810360 | 13020 | 13000 | 13020 | 13000 | 502 |
| 404 | 20230712 | 115000 | 764280420 | 13000 | 12990 | 13000 | 12990 | 22 |
| 405 | 20230712 | 114900 | 763994620 | 13000 | 12990 | 13000 | 12990 | 404 |
| 406 | 20230712 | 114800 | 758743060 | 12990 | 12980 | 12990 | 12980 | 202 |
| 407 | 20230712 | 114700 | 756120090 | 12990 | 12950 | 12990 | 12950 | 202 |
| 408 | 20230712 | 114600 | 753501220 | 12960 | 12950 | 12960 | 12950 | 2 |
| 409 | 20230712 | 114500 | 753475310 | 12950 | 12940 | 12950 | 12940 | 1100 |
| 410 | 20230712 | 114400 | 739240310 | 12940 | 12940 | 12940 | 12940 | 50 |
| 411 | 20230712 | 114300 | 738593310 | 12940 | 12940 | 12940 | 12940 | 30 |
| 412 | 20230712 | 114200 | 738205110 | 12940 | 12940 | 12940 | 12940 | 126 |
| 413 | 20230712 | 114100 | 736574670 | 12940 | 12940 | 12940 | 12940 | 0 |
| 414 | 20230712 | 114000 | 736574670 | 12940 | 12940 | 12940 | 12940 | 0 |
| 415 | 20230712 | 113900 | 736574670 | 12940 | 12940 | 12940 | 12940 | 165 |
| 416 | 20230712 | 113800 | 734439570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 417 | 20230712 | 113700 | 734439570 | 12940 | 12950 | 12950 | 12940 | 18 |
| 418 | 20230712 | 113600 | 734206590 | 12900 | 12940 | 12940 | 12900 | 25 |
| 419 | 20230712 | 113500 | 733883830 | 12950 | 12950 | 12950 | 12950 | 1 |
| 420 | 20230712 | 113400 | 733870880 | 12890 | 12950 | 12950 | 12890 | 164 |
| 421 | 20230712 | 113300 | 731753520 | 12940 | 12940 | 12940 | 12940 | 1 |
| 422 | 20230712 | 113200 | 731740580 | 12940 | 12940 | 12940 | 12940 | 5 |
| 423 | 20230712 | 113100 | 731675880 | 12950 | 12950 | 12950 | 12940 | 104 |
| 424 | 20230712 | 113000 | 730329440 | 12960 | 12960 | 12960 | 12960 | 12 |
| 425 | 20230712 | 112900 | 730173920 | 12950 | 12950 | 12950 | 12950 | 2 |
| 426 | 20230712 | 112800 | 730148020 | 12970 | 12950 | 12970 | 12950 | 12 |
| 427 | 20230712 | 112700 | 729992600 | 12980 | 12970 | 12980 | 12970 | 55 |
| 428 | 20230712 | 112600 | 729279010 | 12990 | 12970 | 12990 | 12970 | 245 |
| 429 | 20230712 | 112500 | 726096900 | 12980 | 12950 | 12990 | 12950 | 606 |
| 430 | 20230712 | 112400 | 718232350 | 12960 | 12960 | 12960 | 12960 | 0 |
| 431 | 20230712 | 112300 | 718232350 | 12960 | 12940 | 12970 | 12940 | 10 |
| 432 | 20230712 | 112200 | 718102900 | 12940 | 12950 | 12950 | 12900 | 450 |
| 433 | 20230712 | 112100 | 712295300 | 12950 | 12890 | 12950 | 12890 | 854 |
| 434 | 20230712 | 112000 | 701274350 | 12900 | 12900 | 12900 | 12900 | 186 |
| 435 | 20230712 | 111900 | 698874950 | 12900 | 12900 | 12900 | 12900 | 15 |
| 436 | 20230712 | 111800 | 698681450 | 12900 | 12910 | 12910 | 12900 | 29 |
| 437 | 20230712 | 111700 | 698307340 | 12900 | 12900 | 12900 | 12900 | 4 |
| 438 | 20230712 | 111600 | 698255740 | 12920 | 12890 | 12920 | 12890 | 20 |
| 439 | 20230712 | 111500 | 697997880 | 12880 | 12910 | 12920 | 12880 | 466 |
| 440 | 20230712 | 111400 | 691988190 | 12920 | 12920 | 12920 | 12920 | 12 |
| 441 | 20230712 | 111300 | 691833150 | 12910 | 12890 | 12920 | 12890 | 47 |
| 442 | 20230712 | 111200 | 691226280 | 12900 | 12900 | 12900 | 12900 | 10 |
| 443 | 20230712 | 111100 | 691097280 | 12920 | 12920 | 12920 | 12920 | 0 |
| 444 | 20230712 | 111000 | 691097280 | 12920 | 12900 | 12920 | 12900 | 21 |
| 445 | 20230712 | 110900 | 690826360 | 12900 | 12900 | 12910 | 12900 | 77 |
| 446 | 20230712 | 110800 | 689832950 | 12890 | 12900 | 12900 | 12890 | 117 |
| 447 | 20230712 | 110700 | 688323820 | 12890 | 12890 | 12890 | 12890 | 0 |
| 448 | 20230712 | 110600 | 688323820 | 12890 | 12890 | 12890 | 12890 | 13 |
| 449 | 20230712 | 110500 | 688156250 | 12890 | 12910 | 12910 | 12890 | 100 |
| 450 | 20230712 | 110400 | 686867220 | 12930 | 12930 | 12930 | 12930 | 0 |
| 451 | 20230712 | 110300 | 686867220 | 12930 | 12930 | 12930 | 12930 | 0 |
| 452 | 20230712 | 110200 | 686867220 | 12930 | 12920 | 12930 | 12860 | 2367 |
| 453 | 20230712 | 110100 | 656400580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 454 | 20230712 | 110000 | 656400580 | 12930 | 12890 | 12930 | 12880 | 4 |
| 455 | 20230712 | 105900 | 656349000 | 12880 | 12910 | 12910 | 12880 | 55 |
| 456 | 20230712 | 105800 | 655640470 | 12920 | 12930 | 12930 | 12920 | 4 |
| 457 | 20230712 | 105700 | 655588770 | 12940 | 12910 | 12950 | 12890 | 10 |
| 458 | 20230712 | 105600 | 655459590 | 12880 | 12880 | 12880 | 12880 | 0 |
| 459 | 20230712 | 105500 | 655459590 | 12880 | 12880 | 12880 | 12880 | 0 |
| 460 | 20230712 | 105400 | 655459590 | 12880 | 12900 | 12900 | 12870 | 611 |
| 461 | 20230712 | 105300 | 647588050 | 12900 | 12900 | 12900 | 12900 | 211 |
| 462 | 20230712 | 105200 | 644866150 | 12910 | 12920 | 12920 | 12910 | 16 |
| 463 | 20230712 | 105100 | 644659450 | 12920 | 12920 | 12920 | 12910 | 143 |
| 464 | 20230712 | 105000 | 642812020 | 12920 | 12930 | 12930 | 12920 | 22 |
| 465 | 20230712 | 104900 | 642527680 | 12920 | 12920 | 12920 | 12920 | 11 |
| 466 | 20230712 | 104800 | 642385560 | 12930 | 12940 | 12980 | 12930 | 314 |
| 467 | 20230712 | 104700 | 638324920 | 12940 | 12940 | 12940 | 12940 | 1 |
| 468 | 20230712 | 104600 | 638311980 | 12940 | 12940 | 12940 | 12940 | 0 |
| 469 | 20230712 | 104500 | 638311980 | 12940 | 12940 | 12940 | 12940 | 1 |
| 470 | 20230712 | 104400 | 638299040 | 12900 | 12890 | 12900 | 12890 | 398 |
| 471 | 20230712 | 104300 | 633166820 | 12890 | 12900 | 12900 | 12890 | 97 |
| 472 | 20230712 | 104200 | 631916390 | 12900 | 12900 | 12900 | 12900 | 309 |
| 473 | 20230712 | 104100 | 627930290 | 12900 | 12900 | 12900 | 12900 | 247 |
| 474 | 20230712 | 104000 | 624743990 | 12890 | 12890 | 12900 | 12890 | 72 |
| 475 | 20230712 | 103900 | 623815890 | 12890 | 12910 | 12910 | 12890 | 1192 |
| 476 | 20230712 | 103800 | 608437240 | 12910 | 12910 | 12910 | 12910 | 100 |
| 477 | 20230712 | 103700 | 607146240 | 12950 | 12910 | 12950 | 12900 | 187 |
| 478 | 20230712 | 103600 | 604732610 | 12910 | 12920 | 12920 | 12910 | 500 |
| 479 | 20230712 | 103500 | 598277190 | 12970 | 12970 | 12970 | 12970 | 7 |
| 480 | 20230712 | 103400 | 598186400 | 12970 | 12950 | 12970 | 12920 | 1324 |
| 481 | 20230712 | 103300 | 581066340 | 12950 | 12950 | 12950 | 12950 | 100 |
| 482 | 20230712 | 103200 | 579771340 | 12950 | 12950 | 12950 | 12950 | 0 |
| 483 | 20230712 | 103100 | 579771340 | 12950 | 12920 | 12950 | 12910 | 791 |
| 484 | 20230712 | 103000 | 569550580 | 12920 | 12920 | 12920 | 12920 | 0 |
| 485 | 20230712 | 102900 | 569550580 | 12920 | 12940 | 12940 | 12920 | 15 |
| 486 | 20230712 | 102800 | 569356690 | 12950 | 12950 | 12950 | 12950 | 11 |
| 487 | 20230712 | 102700 | 569214240 | 12920 | 12930 | 12930 | 12920 | 107 |
| 488 | 20230712 | 102600 | 567831300 | 12930 | 12930 | 12930 | 12930 | 316 |
| 489 | 20230712 | 102500 | 563745420 | 12960 | 12960 | 12960 | 12930 | 1234 |
| 490 | 20230712 | 102400 | 547785150 | 12960 | 12960 | 12960 | 12960 | 16 |
| 491 | 20230712 | 102300 | 547577790 | 12940 | 12940 | 12940 | 12940 | 23 |
| 492 | 20230712 | 102200 | 547280170 | 12940 | 13000 | 13000 | 12940 | 948 |
| 493 | 20230712 | 102100 | 535001740 | 13000 | 13000 | 13000 | 13000 | 0 |
| 494 | 20230712 | 102000 | 535001740 | 13000 | 12980 | 13000 | 12970 | 151 |
| 495 | 20230712 | 101900 | 533043030 | 12990 | 12990 | 12990 | 12990 | 5 |
| 496 | 20230712 | 101800 | 532978080 | 13040 | 13040 | 13040 | 13040 | 0 |
| 497 | 20230712 | 101700 | 532978080 | 13040 | 13040 | 13040 | 13040 | 1 |
| 498 | 20230712 | 101600 | 532965040 | 13040 | 13030 | 13040 | 13030 | 773 |
| 499 | 20230712 | 101500 | 522892820 | 13020 | 13020 | 13020 | 13020 | 77 |
| 500 | 20230712 | 101400 | 521890280 | 13020 | 13020 | 13020 | 13020 | 125 |
| 501 | 20230712 | 101300 | 520262780 | 13020 | 13000 | 13020 | 13000 | 101 |
| 502 | 20230712 | 101200 | 518949760 | 13020 | 12990 | 13020 | 12990 | 778 |
| 503 | 20230712 | 101100 | 508836610 | 12990 | 12980 | 12990 | 12980 | 138 |
| 504 | 20230712 | 101000 | 507044990 | 12990 | 12980 | 12990 | 12950 | 675 |
| 505 | 20230712 | 100900 | 498297540 | 12970 | 12970 | 12970 | 12970 | 1 |
| 506 | 20230712 | 100800 | 498284570 | 12940 | 12960 | 12960 | 12940 | 539 |
| 507 | 20230712 | 100700 | 491309410 | 12970 | 12970 | 12970 | 12950 | 56 |
| 508 | 20230712 | 100600 | 490584000 | 12980 | 12980 | 12980 | 12980 | 3 |
| 509 | 20230712 | 100500 | 490545060 | 12980 | 12980 | 12980 | 12980 | 0 |
| 510 | 20230712 | 100400 | 490545060 | 12980 | 12990 | 12990 | 12980 | 11 |
| 511 | 20230712 | 100300 | 490402180 | 12990 | 12990 | 12990 | 12990 | 0 |
| 512 | 20230712 | 100200 | 490402180 | 12990 | 12980 | 13000 | 12980 | 113 |
| 513 | 20230712 | 100100 | 488934320 | 12930 | 12970 | 12970 | 12930 | 388 |
| 514 | 20230712 | 100000 | 483913750 | 12970 | 13000 | 13000 | 12970 | 33 |
| 515 | 20230712 | 095900 | 483485710 | 13020 | 13030 | 13030 | 13020 | 124 |
| 516 | 20230712 | 095800 | 481870000 | 13000 | 13000 | 13000 | 13000 | 0 |
| 517 | 20230712 | 095700 | 481870000 | 13000 | 13050 | 13050 | 13000 | 513 |
| 518 | 20230712 | 095600 | 475184060 | 13060 | 12990 | 13060 | 12990 | 938 |
| 519 | 20230712 | 095500 | 462975370 | 12980 | 12940 | 12980 | 12940 | 66 |
| 520 | 20230712 | 095400 | 462119770 | 12940 | 12940 | 12940 | 12940 | 21 |
| 521 | 20230712 | 095300 | 461848030 | 12960 | 12950 | 12960 | 12920 | 169 |
| 522 | 20230712 | 095200 | 459662480 | 12960 | 12970 | 12970 | 12960 | 16 |
| 523 | 20230712 | 095100 | 459455110 | 12950 | 12920 | 12970 | 12920 | 251 |
| 524 | 20230712 | 095000 | 456208290 | 12920 | 12950 | 12950 | 12910 | 1040 |
| 525 | 20230712 | 094900 | 442761940 | 12950 | 12960 | 12960 | 12940 | 957 |
| 526 | 20230712 | 094800 | 430372750 | 12970 | 12990 | 12990 | 12970 | 138 |
| 527 | 20230712 | 094700 | 428582220 | 12990 | 12960 | 12990 | 12960 | 228 |
| 528 | 20230712 | 094600 | 425625200 | 12960 | 12990 | 12990 | 12960 | 221 |
| 529 | 20230712 | 094500 | 422761010 | 12990 | 12990 | 12990 | 12990 | 505 |
| 530 | 20230712 | 094400 | 416201060 | 13000 | 12950 | 13000 | 12940 | 278 |
| 531 | 20230712 | 094300 | 412600980 | 12950 | 12960 | 12960 | 12940 | 435 |
| 532 | 20230712 | 094200 | 406968040 | 13000 | 13000 | 13000 | 13000 | 1 |
| 533 | 20230712 | 094100 | 406955040 | 12930 | 13000 | 13000 | 12930 | 799 |
| 534 | 20230712 | 094000 | 396595050 | 13000 | 13020 | 13020 | 13000 | 1188 |
| 535 | 20230712 | 093900 | 381139800 | 13020 | 13030 | 13030 | 13020 | 205 |
| 536 | 20230712 | 093800 | 378469900 | 13030 | 13030 | 13030 | 13030 | 100 |
| 537 | 20230712 | 093700 | 377166900 | 13030 | 13040 | 13040 | 13030 | 375 |
| 538 | 20230712 | 093600 | 372279650 | 13030 | 13070 | 13070 | 13030 | 145 |
| 539 | 20230712 | 093500 | 370388230 | 13080 | 13120 | 13130 | 13080 | 587 |
| 540 | 20230712 | 093400 | 362699800 | 13120 | 13120 | 13120 | 13120 | 206 |
| 541 | 20230712 | 093300 | 359997080 | 13140 | 13140 | 13140 | 13140 | 1 |
| 542 | 20230712 | 093200 | 359983940 | 13130 | 13100 | 13130 | 13100 | 302 |
| 543 | 20230712 | 093100 | 356027620 | 13100 | 13100 | 13100 | 13090 | 328 |
| 544 | 20230712 | 093000 | 351732820 | 13100 | 13120 | 13120 | 13100 | 552 |
| 545 | 20230712 | 092900 | 344495050 | 13120 | 13130 | 13130 | 13120 | 484 |
| 546 | 20230712 | 092800 | 338142240 | 13130 | 13130 | 13130 | 13130 | 9 |
| 547 | 20230712 | 092700 | 338024070 | 13170 | 13160 | 13180 | 13110 | 759 |
| 548 | 20230712 | 092600 | 328031530 | 13100 | 13160 | 13160 | 13100 | 676 |
| 549 | 20230712 | 092500 | 319158280 | 13180 | 13200 | 13200 | 13180 | 587 |
| 550 | 20230712 | 092400 | 311416110 | 13210 | 13150 | 13210 | 13150 | 2545 |
| 551 | 20230712 | 092300 | 277837880 | 13150 | 13140 | 13150 | 13140 | 698 |
| 552 | 20230712 | 092200 | 268662520 | 13150 | 13100 | 13150 | 13100 | 857 |
| 553 | 20230712 | 092100 | 257415500 | 13110 | 13050 | 13110 | 13050 | 1318 |
| 554 | 20230712 | 092000 | 240180250 | 13040 | 13050 | 13050 | 13040 | 331 |
| 555 | 20230712 | 091900 | 235864000 | 13000 | 13050 | 13060 | 13000 | 2033 |
| 556 | 20230712 | 091800 | 209406930 | 13050 | 13060 | 13070 | 13050 | 130 |
| 557 | 20230712 | 091700 | 207709130 | 13060 | 13050 | 13060 | 13050 | 142 |
| 558 | 20230712 | 091600 | 205854620 | 13070 | 13100 | 13100 | 13070 | 539 |
| 559 | 20230712 | 091500 | 198794630 | 13100 | 13050 | 13100 | 13050 | 1546 |
| 560 | 20230712 | 091400 | 178554390 | 13040 | 13030 | 13070 | 13030 | 53 |
| 561 | 20230712 | 091300 | 177862180 | 13070 | 13090 | 13100 | 13020 | 1465 |
| 562 | 20230712 | 091200 | 158737120 | 13100 | 13050 | 13100 | 13050 | 2260 |
| 563 | 20230712 | 091100 | 129191740 | 13050 | 13020 | 13050 | 13020 | 986 |
| 564 | 20230712 | 091000 | 116347880 | 13020 | 13000 | 13020 | 13000 | 421 |
| 565 | 20230712 | 090900 | 110868110 | 12970 | 13000 | 13010 | 12970 | 448 |
| 566 | 20230712 | 090800 | 105053240 | 12990 | 12950 | 12990 | 12940 | 967 |
| 567 | 20230712 | 090700 | 92507460 | 12940 | 12980 | 12980 | 12930 | 465 |
| 568 | 20230712 | 090600 | 86487990 | 12980 | 12920 | 12980 | 12920 | 1631 |
| 569 | 20230712 | 090500 | 65370610 | 12920 | 12920 | 12930 | 12910 | 995 |
| 570 | 20230712 | 090400 | 52515820 | 12950 | 12950 | 12950 | 12930 | 230 |
| 571 | 20230712 | 090300 | 49540130 | 12950 | 12950 | 12960 | 12940 | 805 |
| 572 | 20230712 | 090200 | 39119190 | 12950 | 12920 | 12950 | 12920 | 382 |
| 573 | 20230712 | 090100 | 34173250 | 12910 | 12970 | 12970 | 12910 | 1001 |
| 574 | 20230712 | 090000 | 21229710 | 12970 | 12950 | 12970 | 12950 | 1525 |