29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 3 | 20230710 | 185800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20230710 | 185700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20230710 | 185600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20230710 | 185500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20230710 | 185400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20230710 | 185300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20230710 | 185200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20230710 | 185100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20230710 | 185000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20230710 | 184900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20230710 | 184800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20230710 | 184700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20230710 | 184600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20230710 | 184500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20230710 | 184400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20230710 | 184300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20230710 | 184200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20230710 | 184100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20230710 | 184000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20230710 | 183900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20230710 | 183800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20230710 | 183700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20230710 | 183600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20230710 | 183500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20230710 | 183400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20230710 | 183300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20230710 | 183200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20230710 | 183100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20230710 | 183000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20230710 | 182900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 33 | 20230710 | 182800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20230710 | 182700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20230710 | 182600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20230710 | 182500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20230710 | 182400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20230710 | 182300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20230710 | 182200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20230710 | 182100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20230710 | 182000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20230710 | 181900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20230710 | 181800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20230710 | 181700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20230710 | 181600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20230710 | 181500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20230710 | 181400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20230710 | 181300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20230710 | 181200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20230710 | 181100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20230710 | 181000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20230710 | 180900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20230710 | 180800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20230710 | 180700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20230710 | 180600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20230710 | 180500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20230710 | 180400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20230710 | 180300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20230710 | 180200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20230710 | 180100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20230710 | 180000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20230710 | 175900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 63 | 20230710 | 175800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20230710 | 175700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20230710 | 175600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20230710 | 175500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20230710 | 175400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20230710 | 175300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20230710 | 175200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20230710 | 175100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20230710 | 175000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20230710 | 174900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20230710 | 174800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20230710 | 174700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20230710 | 174600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20230710 | 174500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20230710 | 174400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20230710 | 174300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20230710 | 174200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20230710 | 174100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20230710 | 174000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20230710 | 173900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20230710 | 173800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20230710 | 173700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20230710 | 173600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20230710 | 173500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20230710 | 173400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20230710 | 173300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20230710 | 173200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20230710 | 173100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20230710 | 173000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20230710 | 172900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 93 | 20230710 | 172800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20230710 | 172700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20230710 | 172600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20230710 | 172500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20230710 | 172400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20230710 | 172300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20230710 | 172200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20230710 | 172100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20230710 | 172000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20230710 | 171900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20230710 | 171800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20230710 | 171700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20230710 | 171600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20230710 | 171500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20230710 | 171400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20230710 | 171300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20230710 | 171200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20230710 | 171100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20230710 | 171000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20230710 | 170900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20230710 | 170800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20230710 | 170700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20230710 | 170600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20230710 | 170500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20230710 | 170400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20230710 | 170300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20230710 | 170200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20230710 | 170100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20230710 | 170000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20230710 | 165900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 123 | 20230710 | 165800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20230710 | 165700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20230710 | 165600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20230710 | 165500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20230710 | 165400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20230710 | 165300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20230710 | 165200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20230710 | 165100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20230710 | 165000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20230710 | 164900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20230710 | 164800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20230710 | 164700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20230710 | 164600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20230710 | 164500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20230710 | 164400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20230710 | 164300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20230710 | 164200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20230710 | 164100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20230710 | 164000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20230710 | 163900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20230710 | 163800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20230710 | 163700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20230710 | 163600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20230710 | 163500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20230710 | 163400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20230710 | 163300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20230710 | 163200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20230710 | 163100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20230710 | 163000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20230710 | 162900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 153 | 20230710 | 162800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20230710 | 162700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20230710 | 162600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20230710 | 162500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20230710 | 162400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20230710 | 162300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20230710 | 162200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20230710 | 162100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20230710 | 162000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20230710 | 161900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20230710 | 161800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20230710 | 161700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20230710 | 161600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20230710 | 161500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20230710 | 161400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20230710 | 161300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20230710 | 161200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20230710 | 161100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20230710 | 161000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20230710 | 160900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20230710 | 160800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20230710 | 160700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20230710 | 160600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20230710 | 160500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20230710 | 160400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20230710 | 160300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20230710 | 160200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20230710 | 160100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20230710 | 160000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20230710 | 155900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 183 | 20230710 | 155800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20230710 | 155700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20230710 | 155600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20230710 | 155500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20230710 | 155400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20230710 | 155300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20230710 | 155200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20230710 | 155100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20230710 | 155000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20230710 | 154900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20230710 | 154800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20230710 | 154700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20230710 | 154600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20230710 | 154500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20230710 | 154400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20230710 | 154300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20230710 | 154200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20230710 | 154100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20230710 | 154000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20230710 | 153900 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20230710 | 153800 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 204 | 20230710 | 153700 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20230710 | 153600 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20230710 | 153500 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20230710 | 153400 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20230710 | 153300 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20230710 | 153200 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20230710 | 153100 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20230710 | 153000 | 1168473180 | 2870 | 2870 | 2870 | 2870 | 14068 |
| 212 | 20230710 | 152900 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 213 | 20230710 | 152800 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20230710 | 152700 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 215 | 20230710 | 152600 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 216 | 20230710 | 152500 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 217 | 20230710 | 152400 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 218 | 20230710 | 152300 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 219 | 20230710 | 152200 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20230710 | 152100 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20230710 | 152000 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20230710 | 151900 | 1128098020 | 2870 | 2870 | 2870 | 2870 | 1191 |
| 223 | 20230710 | 151800 | 1124679850 | 2870 | 2870 | 2875 | 2870 | 804 |
| 224 | 20230710 | 151700 | 1122372230 | 2870 | 2875 | 2875 | 2870 | 5560 |
| 225 | 20230710 | 151600 | 1106412930 | 2875 | 2875 | 2875 | 2870 | 3111 |
| 226 | 20230710 | 151500 | 1097468895 | 2880 | 2875 | 2880 | 2875 | 1227 |
| 227 | 20230710 | 151400 | 1093941235 | 2875 | 2880 | 2880 | 2875 | 1034 |
| 228 | 20230710 | 151300 | 1090968475 | 2880 | 2875 | 2885 | 2875 | 977 |
| 229 | 20230710 | 151200 | 1088156980 | 2875 | 2880 | 2880 | 2875 | 4042 |
| 230 | 20230710 | 151100 | 1076517185 | 2880 | 2880 | 2880 | 2880 | 199 |
| 231 | 20230710 | 151000 | 1075944065 | 2880 | 2875 | 2890 | 2875 | 443 |
| 232 | 20230710 | 150900 | 1074668115 | 2875 | 2880 | 2880 | 2875 | 508 |
| 233 | 20230710 | 150800 | 1073206640 | 2880 | 2880 | 2880 | 2880 | 200 |
| 234 | 20230710 | 150700 | 1072630640 | 2880 | 2880 | 2880 | 2880 | 16 |
| 235 | 20230710 | 150600 | 1072584560 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20230710 | 150500 | 1072584560 | 2875 | 2875 | 2875 | 2875 | 216 |
| 237 | 20230710 | 150400 | 1071963560 | 2875 | 2875 | 2875 | 2875 | 18 |
| 238 | 20230710 | 150300 | 1071911810 | 2880 | 2875 | 2880 | 2875 | 520 |
| 239 | 20230710 | 150200 | 1070416710 | 2875 | 2875 | 2875 | 2875 | 501 |
| 240 | 20230710 | 150100 | 1068976335 | 2880 | 2870 | 2880 | 2870 | 102 |
| 241 | 20230710 | 150000 | 1068683585 | 2870 | 2880 | 2880 | 2870 | 3630 |
| 242 | 20230710 | 145900 | 1058244195 | 2885 | 2885 | 2885 | 2885 | 8 |
| 243 | 20230710 | 145800 | 1058221115 | 2885 | 2885 | 2885 | 2885 | 4 |
| 244 | 20230710 | 145700 | 1058209575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 245 | 20230710 | 145600 | 1058209575 | 2890 | 2880 | 2890 | 2875 | 806 |
| 246 | 20230710 | 145500 | 1055888375 | 2875 | 2880 | 2880 | 2875 | 9793 |
| 247 | 20230710 | 145400 | 1027686365 | 2880 | 2885 | 2885 | 2880 | 2990 |
| 248 | 20230710 | 145300 | 1019060305 | 2885 | 2890 | 2890 | 2885 | 518 |
| 249 | 20230710 | 145200 | 1017563375 | 2895 | 2895 | 2900 | 2895 | 501 |
| 250 | 20230710 | 145100 | 1016111760 | 2885 | 2885 | 2885 | 2885 | 0 |
| 251 | 20230710 | 145000 | 1016111760 | 2885 | 2890 | 2890 | 2885 | 801 |
| 252 | 20230710 | 144900 | 1013800835 | 2895 | 2885 | 2895 | 2885 | 19 |
| 253 | 20230710 | 144800 | 1013746010 | 2895 | 2890 | 2895 | 2890 | 12 |
| 254 | 20230710 | 144700 | 1013711275 | 2890 | 2890 | 2890 | 2890 | 111 |
| 255 | 20230710 | 144600 | 1013390485 | 2895 | 2895 | 2895 | 2895 | 300 |
| 256 | 20230710 | 144500 | 1012521985 | 2895 | 2895 | 2895 | 2895 | 24 |
| 257 | 20230710 | 144400 | 1012452505 | 2895 | 2890 | 2895 | 2890 | 278 |
| 258 | 20230710 | 144300 | 1011649080 | 2900 | 2900 | 2900 | 2900 | 301 |
| 259 | 20230710 | 144200 | 1010776180 | 2885 | 2895 | 2895 | 2885 | 1806 |
| 260 | 20230710 | 144100 | 1005556430 | 2895 | 2900 | 2900 | 2895 | 6852 |
| 261 | 20230710 | 144000 | 985704445 | 2900 | 2900 | 2900 | 2900 | 2 |
| 262 | 20230710 | 143900 | 985698645 | 2900 | 2900 | 2900 | 2900 | 24 |
| 263 | 20230710 | 143800 | 985629045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 264 | 20230710 | 143700 | 985629045 | 2900 | 2895 | 2900 | 2895 | 21 |
| 265 | 20230710 | 143600 | 985568245 | 2895 | 2895 | 2895 | 2895 | 20 |
| 266 | 20230710 | 143500 | 985510345 | 2895 | 2895 | 2895 | 2895 | 534 |
| 267 | 20230710 | 143400 | 983964415 | 2895 | 2895 | 2895 | 2895 | 5 |
| 268 | 20230710 | 143300 | 983949940 | 2890 | 2890 | 2890 | 2890 | 437 |
| 269 | 20230710 | 143200 | 982687010 | 2895 | 2895 | 2895 | 2890 | 3136 |
| 270 | 20230710 | 143100 | 973621300 | 2890 | 2895 | 2895 | 2890 | 21 |
| 271 | 20230710 | 143000 | 973560595 | 2895 | 2895 | 2895 | 2895 | 43 |
| 272 | 20230710 | 142900 | 973436110 | 2895 | 2895 | 2895 | 2895 | 7992 |
| 273 | 20230710 | 142800 | 950299270 | 2895 | 2895 | 2895 | 2895 | 0 |
| 274 | 20230710 | 142700 | 950299270 | 2895 | 2905 | 2905 | 2895 | 12 |
| 275 | 20230710 | 142600 | 950264425 | 2900 | 2900 | 2900 | 2900 | 200 |
| 276 | 20230710 | 142500 | 949684425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 277 | 20230710 | 142400 | 949684425 | 2895 | 2900 | 2900 | 2895 | 20 |
| 278 | 20230710 | 142300 | 949626520 | 2900 | 2900 | 2900 | 2900 | 7 |
| 279 | 20230710 | 142200 | 949606220 | 2900 | 2895 | 2905 | 2895 | 44 |
| 280 | 20230710 | 142100 | 949478610 | 2910 | 2895 | 2910 | 2895 | 688 |
| 281 | 20230710 | 142000 | 947486760 | 2900 | 2900 | 2900 | 2900 | 10 |
| 282 | 20230710 | 141900 | 947457760 | 2895 | 2895 | 2895 | 2895 | 1 |
| 283 | 20230710 | 141800 | 947454865 | 2895 | 2900 | 2910 | 2895 | 73 |
| 284 | 20230710 | 141700 | 947243280 | 2900 | 2900 | 2910 | 2900 | 4964 |
| 285 | 20230710 | 141600 | 932847670 | 2895 | 2895 | 2895 | 2895 | 18 |
| 286 | 20230710 | 141500 | 932795560 | 2900 | 2900 | 2900 | 2900 | 22 |
| 287 | 20230710 | 141400 | 932731760 | 2895 | 2895 | 2895 | 2895 | 1400 |
| 288 | 20230710 | 141300 | 928678760 | 2895 | 2895 | 2895 | 2895 | 0 |
| 289 | 20230710 | 141200 | 928678760 | 2895 | 2895 | 2895 | 2895 | 0 |
| 290 | 20230710 | 141100 | 928678760 | 2895 | 2900 | 2900 | 2895 | 1146 |
| 291 | 20230710 | 141000 | 925355950 | 2900 | 2900 | 2900 | 2900 | 0 |
| 292 | 20230710 | 140900 | 925355950 | 2900 | 2895 | 2900 | 2895 | 1001 |
| 293 | 20230710 | 140800 | 922458050 | 2895 | 2895 | 2900 | 2895 | 423 |
| 294 | 20230710 | 140700 | 921233440 | 2900 | 2900 | 2900 | 2900 | 4300 |
| 295 | 20230710 | 140600 | 908763440 | 2900 | 2900 | 2900 | 2900 | 0 |
| 296 | 20230710 | 140500 | 908763440 | 2900 | 2905 | 2905 | 2900 | 2504 |
| 297 | 20230710 | 140400 | 901491320 | 2905 | 2905 | 2905 | 2905 | 0 |
| 298 | 20230710 | 140300 | 901491320 | 2905 | 2905 | 2905 | 2905 | 35 |
| 299 | 20230710 | 140200 | 901389645 | 2905 | 2905 | 2905 | 2905 | 219 |
| 300 | 20230710 | 140100 | 900753450 | 2905 | 2905 | 2905 | 2905 | 0 |
| 301 | 20230710 | 140000 | 900753450 | 2905 | 2905 | 2905 | 2905 | 0 |
| 302 | 20230710 | 135900 | 900753450 | 2905 | 2905 | 2905 | 2905 | 163 |
| 303 | 20230710 | 135800 | 900279935 | 2905 | 2905 | 2905 | 2905 | 22 |
| 304 | 20230710 | 135700 | 900216025 | 2900 | 2900 | 2900 | 2900 | 0 |
| 305 | 20230710 | 135600 | 900216025 | 2900 | 2905 | 2905 | 2900 | 12 |
| 306 | 20230710 | 135500 | 900181215 | 2910 | 2910 | 2910 | 2910 | 0 |
| 307 | 20230710 | 135400 | 900181215 | 2910 | 2910 | 2910 | 2910 | 0 |
| 308 | 20230710 | 135300 | 900181215 | 2910 | 2910 | 2910 | 2910 | 253 |
| 309 | 20230710 | 135200 | 899444985 | 2910 | 2910 | 2915 | 2910 | 56 |
| 310 | 20230710 | 135100 | 899282020 | 2910 | 2915 | 2915 | 2910 | 51 |
| 311 | 20230710 | 135000 | 899133460 | 2915 | 2915 | 2915 | 2915 | 10 |
| 312 | 20230710 | 134900 | 899104310 | 2915 | 2915 | 2915 | 2915 | 0 |
| 313 | 20230710 | 134800 | 899104310 | 2915 | 2915 | 2915 | 2915 | 0 |
| 314 | 20230710 | 134700 | 899104310 | 2915 | 2915 | 2915 | 2915 | 205 |
| 315 | 20230710 | 134600 | 898506735 | 2915 | 2915 | 2915 | 2915 | 96 |
| 316 | 20230710 | 134500 | 898226895 | 2910 | 2910 | 2910 | 2910 | 593 |
| 317 | 20230710 | 134400 | 896501265 | 2910 | 2910 | 2910 | 2910 | 46 |
| 318 | 20230710 | 134300 | 896367405 | 2915 | 2915 | 2915 | 2915 | 0 |
| 319 | 20230710 | 134200 | 896367405 | 2915 | 2910 | 2915 | 2910 | 13 |
| 320 | 20230710 | 134100 | 896329515 | 2910 | 2910 | 2910 | 2910 | 451 |
| 321 | 20230710 | 134000 | 895017105 | 2910 | 2910 | 2910 | 2910 | 1621 |
| 322 | 20230710 | 133900 | 890299995 | 2910 | 2910 | 2910 | 2910 | 24 |
| 323 | 20230710 | 133800 | 890230155 | 2905 | 2905 | 2905 | 2905 | 0 |
| 324 | 20230710 | 133700 | 890230155 | 2905 | 2905 | 2905 | 2905 | 1 |
| 325 | 20230710 | 133600 | 890227250 | 2905 | 2905 | 2905 | 2905 | 0 |
| 326 | 20230710 | 133500 | 890227250 | 2905 | 2910 | 2910 | 2905 | 1038 |
| 327 | 20230710 | 133400 | 887210160 | 2910 | 2910 | 2910 | 2910 | 184 |
| 328 | 20230710 | 133300 | 886674720 | 2910 | 2910 | 2910 | 2910 | 0 |
| 329 | 20230710 | 133200 | 886674720 | 2910 | 2910 | 2910 | 2910 | 47 |
| 330 | 20230710 | 133100 | 886537950 | 2905 | 2905 | 2905 | 2905 | 344 |
| 331 | 20230710 | 133000 | 885538630 | 2905 | 2905 | 2905 | 2905 | 3 |
| 332 | 20230710 | 132900 | 885529915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 333 | 20230710 | 132800 | 885529915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 334 | 20230710 | 132700 | 885529915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 335 | 20230710 | 132600 | 885529915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 336 | 20230710 | 132500 | 885529915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 337 | 20230710 | 132400 | 885529915 | 2905 | 2905 | 2905 | 2905 | 59 |
| 338 | 20230710 | 132300 | 885358520 | 2905 | 2905 | 2905 | 2905 | 650 |
| 339 | 20230710 | 132200 | 883470270 | 2900 | 2900 | 2900 | 2900 | 0 |
| 340 | 20230710 | 132100 | 883470270 | 2900 | 2900 | 2900 | 2900 | 193 |
| 341 | 20230710 | 132000 | 882910570 | 2900 | 2900 | 2900 | 2900 | 0 |
| 342 | 20230710 | 131900 | 882910570 | 2900 | 2900 | 2900 | 2900 | 15 |
| 343 | 20230710 | 131800 | 882867070 | 2905 | 2905 | 2905 | 2905 | 34 |
| 344 | 20230710 | 131700 | 882768300 | 2905 | 2905 | 2905 | 2905 | 10 |
| 345 | 20230710 | 131600 | 882739250 | 2905 | 2905 | 2905 | 2905 | 135 |
| 346 | 20230710 | 131500 | 882347075 | 2905 | 2905 | 2905 | 2905 | 66 |
| 347 | 20230710 | 131400 | 882155345 | 2905 | 2905 | 2905 | 2905 | 348 |
| 348 | 20230710 | 131300 | 881144405 | 2905 | 2905 | 2905 | 2905 | 18 |
| 349 | 20230710 | 131200 | 881092115 | 2905 | 2905 | 2905 | 2905 | 50 |
| 350 | 20230710 | 131100 | 880946865 | 2905 | 2900 | 2905 | 2900 | 2070 |
| 351 | 20230710 | 131000 | 874938515 | 2905 | 2905 | 2905 | 2905 | 9 |
| 352 | 20230710 | 130900 | 874912370 | 2905 | 2905 | 2905 | 2905 | 0 |
| 353 | 20230710 | 130800 | 874912370 | 2905 | 2905 | 2905 | 2895 | 1980 |
| 354 | 20230710 | 130700 | 869179390 | 2905 | 2905 | 2905 | 2905 | 0 |
| 355 | 20230710 | 130600 | 869179390 | 2905 | 2905 | 2905 | 2905 | 0 |
| 356 | 20230710 | 130500 | 869179390 | 2905 | 2905 | 2905 | 2905 | 0 |
| 357 | 20230710 | 130400 | 869179390 | 2905 | 2905 | 2905 | 2905 | 19 |
| 358 | 20230710 | 130300 | 869124195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 359 | 20230710 | 130200 | 869124195 | 2900 | 2910 | 2910 | 2900 | 318 |
| 360 | 20230710 | 130100 | 868201815 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 361 | 20230710 | 130000 | 865301815 | 2900 | 2910 | 2910 | 2900 | 51 |
| 362 | 20230710 | 125900 | 865153585 | 2900 | 2900 | 2900 | 2900 | 0 |
| 363 | 20230710 | 125800 | 865153585 | 2900 | 2900 | 2900 | 2900 | 0 |
| 364 | 20230710 | 125700 | 865153585 | 2900 | 2900 | 2900 | 2900 | 0 |
| 365 | 20230710 | 125600 | 865153585 | 2900 | 2905 | 2910 | 2900 | 762 |
| 366 | 20230710 | 125500 | 862940015 | 2905 | 2900 | 2905 | 2900 | 1148 |
| 367 | 20230710 | 125400 | 859608245 | 2900 | 2900 | 2900 | 2900 | 0 |
| 368 | 20230710 | 125300 | 859608245 | 2900 | 2905 | 2905 | 2900 | 68 |
| 369 | 20230710 | 125200 | 859410795 | 2905 | 2905 | 2905 | 2905 | 0 |
| 370 | 20230710 | 125100 | 859410795 | 2905 | 2905 | 2905 | 2905 | 470 |
| 371 | 20230710 | 125000 | 858045445 | 2900 | 2900 | 2900 | 2900 | 114 |
| 372 | 20230710 | 124900 | 857714845 | 2900 | 2900 | 2900 | 2900 | 30 |
| 373 | 20230710 | 124800 | 857627845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 374 | 20230710 | 124700 | 857627845 | 2900 | 2905 | 2905 | 2900 | 39 |
| 375 | 20230710 | 124600 | 857514595 | 2900 | 2895 | 2900 | 2895 | 3238 |
| 376 | 20230710 | 124500 | 848135120 | 2895 | 2895 | 2895 | 2895 | 3239 |
| 377 | 20230710 | 124400 | 838758215 | 2895 | 2900 | 2900 | 2895 | 98 |
| 378 | 20230710 | 124300 | 838474475 | 2900 | 2900 | 2900 | 2900 | 401 |
| 379 | 20230710 | 124200 | 837311575 | 2905 | 2905 | 2905 | 2905 | 28 |
| 380 | 20230710 | 124100 | 837230235 | 2900 | 2905 | 2905 | 2900 | 500 |
| 381 | 20230710 | 124000 | 835780150 | 2905 | 2905 | 2905 | 2905 | 154 |
| 382 | 20230710 | 123900 | 835332780 | 2910 | 2910 | 2910 | 2910 | 0 |
| 383 | 20230710 | 123800 | 835332780 | 2910 | 2900 | 2910 | 2900 | 218 |
| 384 | 20230710 | 123700 | 834700400 | 2900 | 2900 | 2900 | 2900 | 500 |
| 385 | 20230710 | 123600 | 833250400 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20230710 | 123500 | 833250400 | 2900 | 2900 | 2900 | 2900 | 0 |
| 387 | 20230710 | 123400 | 833250400 | 2900 | 2900 | 2900 | 2900 | 101 |
| 388 | 20230710 | 123300 | 832957500 | 2900 | 2900 | 2900 | 2900 | 500 |
| 389 | 20230710 | 123200 | 831507500 | 2900 | 2900 | 2910 | 2900 | 3416 |
| 390 | 20230710 | 123100 | 821598100 | 2900 | 2900 | 2900 | 2900 | 1 |
| 391 | 20230710 | 123000 | 821595200 | 2900 | 2900 | 2900 | 2900 | 14 |
| 392 | 20230710 | 122900 | 821554600 | 2900 | 2905 | 2905 | 2900 | 530 |
| 393 | 20230710 | 122800 | 820017250 | 2900 | 2900 | 2900 | 2900 | 1 |
| 394 | 20230710 | 122700 | 820014350 | 2900 | 2910 | 2910 | 2900 | 21 |
| 395 | 20230710 | 122600 | 819953420 | 2910 | 2910 | 2910 | 2910 | 0 |
| 396 | 20230710 | 122500 | 819953420 | 2910 | 2910 | 2910 | 2910 | 0 |
| 397 | 20230710 | 122400 | 819953420 | 2910 | 2910 | 2910 | 2910 | 10 |
| 398 | 20230710 | 122300 | 819924320 | 2900 | 2900 | 2900 | 2900 | 0 |
| 399 | 20230710 | 122200 | 819924320 | 2900 | 2910 | 2910 | 2900 | 1476 |
| 400 | 20230710 | 122100 | 815641315 | 2910 | 2905 | 2910 | 2905 | 127 |
| 401 | 20230710 | 122000 | 815272375 | 2905 | 2910 | 2910 | 2905 | 1830 |
| 402 | 20230710 | 121900 | 809947165 | 2910 | 2910 | 2910 | 2905 | 303 |
| 403 | 20230710 | 121800 | 809065440 | 2910 | 2910 | 2910 | 2910 | 1 |
| 404 | 20230710 | 121700 | 809062530 | 2900 | 2900 | 2900 | 2900 | 18 |
| 405 | 20230710 | 121600 | 809010330 | 2910 | 2910 | 2910 | 2910 | 344 |
| 406 | 20230710 | 121500 | 808009290 | 2900 | 2905 | 2910 | 2900 | 610 |
| 407 | 20230710 | 121400 | 806237410 | 2905 | 2905 | 2905 | 2905 | 10 |
| 408 | 20230710 | 121300 | 806208360 | 2900 | 2900 | 2900 | 2900 | 0 |
| 409 | 20230710 | 121200 | 806208360 | 2900 | 2900 | 2900 | 2900 | 656 |
| 410 | 20230710 | 121100 | 804305960 | 2910 | 2910 | 2910 | 2910 | 0 |
| 411 | 20230710 | 121000 | 804305960 | 2910 | 2910 | 2910 | 2910 | 0 |
| 412 | 20230710 | 120900 | 804305960 | 2910 | 2910 | 2910 | 2900 | 50 |
| 413 | 20230710 | 120800 | 804160640 | 2895 | 2895 | 2895 | 2895 | 0 |
| 414 | 20230710 | 120700 | 804160640 | 2895 | 2895 | 2895 | 2895 | 0 |
| 415 | 20230710 | 120600 | 804160640 | 2895 | 2900 | 2900 | 2895 | 991 |
| 416 | 20230710 | 120500 | 801287570 | 2910 | 2910 | 2910 | 2910 | 501 |
| 417 | 20230710 | 120400 | 799829660 | 2910 | 2915 | 2915 | 2910 | 40 |
| 418 | 20230710 | 120300 | 799713070 | 2900 | 2900 | 2905 | 2900 | 162 |
| 419 | 20230710 | 120200 | 799242950 | 2900 | 2905 | 2910 | 2900 | 2973 |
| 420 | 20230710 | 120100 | 790599210 | 2895 | 2895 | 2895 | 2895 | 18 |
| 421 | 20230710 | 120000 | 790547100 | 2900 | 2895 | 2905 | 2895 | 2272 |
| 422 | 20230710 | 115900 | 783958190 | 2895 | 2890 | 2900 | 2890 | 2973 |
| 423 | 20230710 | 115800 | 775349240 | 2895 | 2895 | 2895 | 2895 | 0 |
| 424 | 20230710 | 115700 | 775349240 | 2895 | 2890 | 2895 | 2890 | 4070 |
| 425 | 20230710 | 115600 | 763586590 | 2895 | 2890 | 2895 | 2890 | 1271 |
| 426 | 20230710 | 115500 | 759913395 | 2895 | 2895 | 2895 | 2895 | 0 |
| 427 | 20230710 | 115400 | 759913395 | 2895 | 2895 | 2895 | 2895 | 561 |
| 428 | 20230710 | 115300 | 758289300 | 2895 | 2895 | 2895 | 2895 | 200 |
| 429 | 20230710 | 115200 | 757710300 | 2895 | 2895 | 2895 | 2895 | 0 |
| 430 | 20230710 | 115100 | 757710300 | 2895 | 2895 | 2895 | 2895 | 0 |
| 431 | 20230710 | 115000 | 757710300 | 2895 | 2900 | 2900 | 2895 | 72 |
| 432 | 20230710 | 114900 | 757501590 | 2900 | 2900 | 2900 | 2900 | 3 |
| 433 | 20230710 | 114800 | 757492890 | 2895 | 2895 | 2895 | 2895 | 0 |
| 434 | 20230710 | 114700 | 757492890 | 2895 | 2905 | 2905 | 2895 | 19 |
| 435 | 20230710 | 114600 | 757437875 | 2900 | 2895 | 2900 | 2895 | 2500 |
| 436 | 20230710 | 114500 | 750195375 | 2895 | 2895 | 2895 | 2895 | 0 |
| 437 | 20230710 | 114400 | 750195375 | 2895 | 2895 | 2895 | 2895 | 0 |
| 438 | 20230710 | 114300 | 750195375 | 2895 | 2895 | 2895 | 2895 | 182 |
| 439 | 20230710 | 114200 | 749668485 | 2890 | 2895 | 2895 | 2890 | 840 |
| 440 | 20230710 | 114100 | 747236690 | 2895 | 2900 | 2900 | 2895 | 710 |
| 441 | 20230710 | 114000 | 745177870 | 2895 | 2895 | 2895 | 2895 | 0 |
| 442 | 20230710 | 113900 | 745177870 | 2895 | 2900 | 2900 | 2895 | 58 |
| 443 | 20230710 | 113800 | 745009955 | 2900 | 2900 | 2900 | 2900 | 0 |
| 444 | 20230710 | 113700 | 745009955 | 2900 | 2895 | 2900 | 2895 | 7 |
| 445 | 20230710 | 113600 | 744989685 | 2900 | 2900 | 2900 | 2900 | 800 |
| 446 | 20230710 | 113500 | 742669685 | 2900 | 2900 | 2900 | 2900 | 0 |
| 447 | 20230710 | 113400 | 742669685 | 2900 | 2895 | 2900 | 2895 | 20 |
| 448 | 20230710 | 113300 | 742611775 | 2900 | 2900 | 2900 | 2900 | 1 |
| 449 | 20230710 | 113200 | 742608875 | 2900 | 2895 | 2900 | 2895 | 3 |
| 450 | 20230710 | 113100 | 742600180 | 2895 | 2895 | 2895 | 2895 | 36 |
| 451 | 20230710 | 113000 | 742495960 | 2895 | 2895 | 2895 | 2895 | 18 |
| 452 | 20230710 | 112900 | 742443850 | 2905 | 2900 | 2905 | 2900 | 798 |
| 453 | 20230710 | 112800 | 740125990 | 2905 | 2905 | 2905 | 2905 | 0 |
| 454 | 20230710 | 112700 | 740125990 | 2905 | 2905 | 2905 | 2905 | 1 |
| 455 | 20230710 | 112600 | 740123085 | 2895 | 2895 | 2895 | 2895 | 0 |
| 456 | 20230710 | 112500 | 740123085 | 2895 | 2895 | 2895 | 2895 | 2132 |
| 457 | 20230710 | 112400 | 733950945 | 2895 | 2895 | 2895 | 2895 | 200 |
| 458 | 20230710 | 112300 | 733371945 | 2900 | 2895 | 2900 | 2895 | 6378 |
| 459 | 20230710 | 112200 | 714884190 | 2895 | 2895 | 2895 | 2895 | 805 |
| 460 | 20230710 | 112100 | 712553715 | 2890 | 2890 | 2890 | 2890 | 0 |
| 461 | 20230710 | 112000 | 712553715 | 2890 | 2895 | 2895 | 2890 | 40 |
| 462 | 20230710 | 111900 | 712438085 | 2890 | 2890 | 2890 | 2890 | 0 |
| 463 | 20230710 | 111800 | 712438085 | 2890 | 2900 | 2900 | 2890 | 72 |
| 464 | 20230710 | 111700 | 712229825 | 2895 | 2890 | 2895 | 2890 | 2509 |
| 465 | 20230710 | 111600 | 704973770 | 2885 | 2885 | 2885 | 2885 | 18 |
| 466 | 20230710 | 111500 | 704921840 | 2900 | 2880 | 2900 | 2880 | 819 |
| 467 | 20230710 | 111400 | 702551070 | 2880 | 2890 | 2890 | 2880 | 22 |
| 468 | 20230710 | 111300 | 702487690 | 2895 | 2895 | 2895 | 2895 | 546 |
| 469 | 20230710 | 111200 | 700907020 | 2895 | 2895 | 2895 | 2895 | 5 |
| 470 | 20230710 | 111100 | 700892545 | 2885 | 2890 | 2890 | 2885 | 665 |
| 471 | 20230710 | 111000 | 698970965 | 2880 | 2885 | 2885 | 2880 | 1228 |
| 472 | 20230710 | 110900 | 695433715 | 2890 | 2880 | 2890 | 2880 | 504 |
| 473 | 20230710 | 110800 | 693977195 | 2870 | 2870 | 2870 | 2870 | 184 |
| 474 | 20230710 | 110700 | 693449115 | 2870 | 2890 | 2890 | 2870 | 28 |
| 475 | 20230710 | 110600 | 693368555 | 2870 | 2870 | 2870 | 2870 | 3469 |
| 476 | 20230710 | 110500 | 683412525 | 2870 | 2875 | 2875 | 2870 | 1000 |
| 477 | 20230710 | 110400 | 680541840 | 2880 | 2880 | 2880 | 2880 | 2 |
| 478 | 20230710 | 110300 | 680536080 | 2880 | 2880 | 2880 | 2880 | 1131 |
| 479 | 20230710 | 110200 | 677278800 | 2885 | 2885 | 2885 | 2885 | 200 |
| 480 | 20230710 | 110100 | 676701800 | 2890 | 2890 | 2890 | 2890 | 101 |
| 481 | 20230710 | 110000 | 676409910 | 2895 | 2880 | 2895 | 2880 | 101 |
| 482 | 20230710 | 105900 | 676118710 | 2880 | 2885 | 2885 | 2880 | 411 |
| 483 | 20230710 | 105800 | 674935025 | 2885 | 2885 | 2885 | 2880 | 330 |
| 484 | 20230710 | 105700 | 673983125 | 2885 | 2885 | 2885 | 2885 | 500 |
| 485 | 20230710 | 105600 | 672540625 | 2880 | 2880 | 2880 | 2880 | 367 |
| 486 | 20230710 | 105500 | 671483665 | 2880 | 2885 | 2885 | 2880 | 6130 |
| 487 | 20230710 | 105400 | 653801940 | 2885 | 2890 | 2890 | 2885 | 8236 |
| 488 | 20230710 | 105300 | 630000330 | 2890 | 2890 | 2890 | 2890 | 0 |
| 489 | 20230710 | 105200 | 630000330 | 2890 | 2890 | 2890 | 2890 | 3197 |
| 490 | 20230710 | 105100 | 620761000 | 2895 | 2895 | 2895 | 2895 | 273 |
| 491 | 20230710 | 105000 | 619970665 | 2895 | 2895 | 2895 | 2895 | 1518 |
| 492 | 20230710 | 104900 | 615576055 | 2900 | 2900 | 2900 | 2900 | 395 |
| 493 | 20230710 | 104800 | 614430555 | 2900 | 2900 | 2900 | 2900 | 44 |
| 494 | 20230710 | 104700 | 614302955 | 2900 | 2900 | 2900 | 2900 | 159 |
| 495 | 20230710 | 104600 | 613841855 | 2895 | 2895 | 2895 | 2895 | 1020 |
| 496 | 20230710 | 104500 | 610888955 | 2895 | 2895 | 2895 | 2895 | 25 |
| 497 | 20230710 | 104400 | 610816580 | 2890 | 2890 | 2890 | 2890 | 100 |
| 498 | 20230710 | 104300 | 610527580 | 2890 | 2890 | 2895 | 2890 | 204 |
| 499 | 20230710 | 104200 | 609938015 | 2890 | 2890 | 2890 | 2890 | 165 |
| 500 | 20230710 | 104100 | 609461165 | 2890 | 2895 | 2895 | 2890 | 1987 |
| 501 | 20230710 | 104000 | 603717915 | 2895 | 2895 | 2895 | 2895 | 24 |
| 502 | 20230710 | 103900 | 603648435 | 2885 | 2885 | 2885 | 2885 | 0 |
| 503 | 20230710 | 103800 | 603648435 | 2885 | 2885 | 2885 | 2885 | 377 |
| 504 | 20230710 | 103700 | 602560790 | 2895 | 2890 | 2895 | 2885 | 3368 |
| 505 | 20230710 | 103600 | 592827350 | 2890 | 2890 | 2890 | 2890 | 220 |
| 506 | 20230710 | 103500 | 592191550 | 2890 | 2900 | 2900 | 2890 | 303 |
| 507 | 20230710 | 103400 | 591315830 | 2900 | 2895 | 2900 | 2890 | 230 |
| 508 | 20230710 | 103300 | 590649430 | 2895 | 2900 | 2905 | 2895 | 2397 |
| 509 | 20230710 | 103200 | 583698475 | 2900 | 2900 | 2900 | 2900 | 16 |
| 510 | 20230710 | 103100 | 583652075 | 2900 | 2900 | 2900 | 2900 | 114 |
| 511 | 20230710 | 103000 | 583321475 | 2900 | 2900 | 2900 | 2900 | 347 |
| 512 | 20230710 | 102900 | 582315175 | 2890 | 2905 | 2905 | 2890 | 39 |
| 513 | 20230710 | 102800 | 582202150 | 2905 | 2905 | 2905 | 2905 | 1 |
| 514 | 20230710 | 102700 | 582199245 | 2890 | 2900 | 2900 | 2890 | 556 |
| 515 | 20230710 | 102600 | 580587025 | 2890 | 2890 | 2900 | 2890 | 482 |
| 516 | 20230710 | 102500 | 579189855 | 2890 | 2895 | 2895 | 2890 | 69 |
| 517 | 20230710 | 102400 | 578990190 | 2900 | 2890 | 2900 | 2890 | 52 |
| 518 | 20230710 | 102300 | 578839640 | 2890 | 2890 | 2890 | 2890 | 1590 |
| 519 | 20230710 | 102200 | 574244540 | 2895 | 2895 | 2895 | 2890 | 4 |
| 520 | 20230710 | 102100 | 574232965 | 2900 | 2900 | 2900 | 2895 | 194 |
| 521 | 20230710 | 102000 | 573670615 | 2900 | 2900 | 2900 | 2900 | 550 |
| 522 | 20230710 | 101900 | 572075615 | 2900 | 2900 | 2900 | 2900 | 484 |
| 523 | 20230710 | 101800 | 570672015 | 2900 | 2900 | 2900 | 2900 | 0 |
| 524 | 20230710 | 101700 | 570672015 | 2900 | 2900 | 2900 | 2900 | 156 |
| 525 | 20230710 | 101600 | 570219615 | 2900 | 2900 | 2900 | 2900 | 212 |
| 526 | 20230710 | 101500 | 569604815 | 2905 | 2890 | 2905 | 2890 | 32 |
| 527 | 20230710 | 101400 | 569512125 | 2900 | 2910 | 2910 | 2900 | 3037 |
| 528 | 20230710 | 101300 | 560704475 | 2905 | 2900 | 2905 | 2900 | 430 |
| 529 | 20230710 | 101200 | 559455375 | 2905 | 2905 | 2905 | 2900 | 384 |
| 530 | 20230710 | 101100 | 558339860 | 2910 | 2900 | 2910 | 2900 | 3031 |
| 531 | 20230710 | 101000 | 549535075 | 2900 | 2900 | 2900 | 2900 | 735 |
| 532 | 20230710 | 100900 | 547403575 | 2900 | 2900 | 2900 | 2900 | 5 |
| 533 | 20230710 | 100800 | 547389075 | 2885 | 2905 | 2905 | 2885 | 418 |
| 534 | 20230710 | 100700 | 546175145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 535 | 20230710 | 100600 | 546175145 | 2885 | 2905 | 2905 | 2885 | 45 |
| 536 | 20230710 | 100500 | 546045080 | 2900 | 2880 | 2905 | 2880 | 3439 |
| 537 | 20230710 | 100400 | 536072740 | 2900 | 2885 | 2900 | 2880 | 13932 |
| 538 | 20230710 | 100300 | 495700895 | 2885 | 2875 | 2885 | 2875 | 170 |
| 539 | 20230710 | 100200 | 495211245 | 2875 | 2875 | 2875 | 2875 | 18 |
| 540 | 20230710 | 100100 | 495159495 | 2880 | 2880 | 2890 | 2880 | 508 |
| 541 | 20230710 | 100000 | 493696435 | 2880 | 2880 | 2880 | 2880 | 100 |
| 542 | 20230710 | 095900 | 493408435 | 2880 | 2880 | 2880 | 2880 | 1340 |
| 543 | 20230710 | 095800 | 489549235 | 2885 | 2885 | 2885 | 2885 | 721 |
| 544 | 20230710 | 095700 | 487469150 | 2885 | 2885 | 2885 | 2885 | 345 |
| 545 | 20230710 | 095600 | 486473825 | 2895 | 2885 | 2895 | 2885 | 19 |
| 546 | 20230710 | 095500 | 486419000 | 2895 | 2895 | 2895 | 2895 | 279 |
| 547 | 20230710 | 095400 | 485611295 | 2895 | 2895 | 2900 | 2895 | 541 |
| 548 | 20230710 | 095300 | 484045090 | 2885 | 2885 | 2890 | 2885 | 1225 |
| 549 | 20230710 | 095200 | 480506565 | 2880 | 2880 | 2880 | 2880 | 936 |
| 550 | 20230710 | 095100 | 477810885 | 2880 | 2885 | 2885 | 2880 | 112 |
| 551 | 20230710 | 095000 | 477488320 | 2880 | 2875 | 2885 | 2875 | 1432 |
| 552 | 20230710 | 094900 | 473358210 | 2885 | 2885 | 2885 | 2885 | 1 |
| 553 | 20230710 | 094800 | 473355325 | 2875 | 2875 | 2880 | 2875 | 1120 |
| 554 | 20230710 | 094700 | 470132290 | 2880 | 2880 | 2880 | 2880 | 75 |
| 555 | 20230710 | 094600 | 469916290 | 2880 | 2885 | 2885 | 2880 | 475 |
| 556 | 20230710 | 094500 | 468547985 | 2885 | 2890 | 2890 | 2880 | 143 |
| 557 | 20230710 | 094400 | 468135445 | 2885 | 2885 | 2885 | 2865 | 2279 |
| 558 | 20230710 | 094300 | 461589770 | 2865 | 2885 | 2885 | 2865 | 1775 |
| 559 | 20230710 | 094200 | 456471760 | 2870 | 2870 | 2870 | 2870 | 21 |
| 560 | 20230710 | 094100 | 456411490 | 2865 | 2865 | 2880 | 2865 | 1893 |
| 561 | 20230710 | 094000 | 450966505 | 2875 | 2865 | 2875 | 2860 | 2520 |
| 562 | 20230710 | 093900 | 443748120 | 2860 | 2860 | 2860 | 2860 | 200 |
| 563 | 20230710 | 093800 | 443176120 | 2860 | 2860 | 2860 | 2860 | 224 |
| 564 | 20230710 | 093700 | 442535480 | 2860 | 2860 | 2875 | 2860 | 1713 |
| 565 | 20230710 | 093600 | 437611070 | 2855 | 2865 | 2885 | 2850 | 11161 |
| 566 | 20230710 | 093500 | 405678765 | 2865 | 2880 | 2880 | 2865 | 12 |
| 567 | 20230710 | 093400 | 405644230 | 2865 | 2875 | 2880 | 2865 | 3139 |
| 568 | 20230710 | 093300 | 396610045 | 2870 | 2870 | 2880 | 2870 | 169 |
| 569 | 20230710 | 093200 | 396124995 | 2870 | 2880 | 2880 | 2865 | 195 |
| 570 | 20230710 | 093100 | 395563675 | 2865 | 2880 | 2885 | 2865 | 1500 |
| 571 | 20230710 | 093000 | 391250560 | 2875 | 2850 | 2875 | 2850 | 10587 |
| 572 | 20230710 | 092900 | 360921225 | 2855 | 2860 | 2860 | 2855 | 463 |
| 573 | 20230710 | 092800 | 359599285 | 2860 | 2840 | 2860 | 2840 | 2560 |
| 574 | 20230710 | 092700 | 352307335 | 2840 | 2835 | 2855 | 2835 | 2597 |
| 575 | 20230710 | 092600 | 344930970 | 2840 | 2855 | 2855 | 2840 | 1632 |
| 576 | 20230710 | 092500 | 340290540 | 2860 | 2855 | 2860 | 2850 | 13163 |
| 577 | 20230710 | 092400 | 302768460 | 2860 | 2860 | 2860 | 2855 | 1515 |
| 578 | 20230710 | 092300 | 298442405 | 2860 | 2865 | 2865 | 2860 | 2135 |
| 579 | 20230710 | 092200 | 292333965 | 2865 | 2865 | 2870 | 2865 | 1805 |
| 580 | 20230710 | 092100 | 287162635 | 2865 | 2870 | 2875 | 2865 | 2874 |
| 581 | 20230710 | 092000 | 278924895 | 2870 | 2870 | 2870 | 2865 | 1947 |
| 582 | 20230710 | 091900 | 273337010 | 2870 | 2870 | 2870 | 2870 | 111 |
| 583 | 20230710 | 091800 | 273018440 | 2865 | 2865 | 2870 | 2860 | 1013 |
| 584 | 20230710 | 091700 | 270116090 | 2865 | 2860 | 2865 | 2860 | 1156 |
| 585 | 20230710 | 091600 | 266809895 | 2865 | 2865 | 2865 | 2860 | 1059 |
| 586 | 20230710 | 091500 | 263775865 | 2865 | 2870 | 2870 | 2865 | 1768 |
| 587 | 20230710 | 091400 | 258701710 | 2860 | 2865 | 2870 | 2860 | 1386 |
| 588 | 20230710 | 091300 | 254727660 | 2860 | 2850 | 2860 | 2850 | 6010 |
| 589 | 20230710 | 091200 | 237568850 | 2850 | 2845 | 2855 | 2845 | 1652 |
| 590 | 20230710 | 091100 | 232861430 | 2855 | 2855 | 2855 | 2835 | 570 |
| 591 | 20230710 | 091000 | 231236430 | 2850 | 2835 | 2850 | 2835 | 13852 |
| 592 | 20230710 | 090900 | 191802800 | 2835 | 2835 | 2835 | 2830 | 74 |
| 593 | 20230710 | 090800 | 191593115 | 2815 | 2825 | 2835 | 2815 | 12279 |
| 594 | 20230710 | 090700 | 156966785 | 2820 | 2840 | 2840 | 2820 | 9533 |
| 595 | 20230710 | 090600 | 130058600 | 2830 | 2845 | 2845 | 2830 | 1962 |
| 596 | 20230710 | 090500 | 124504205 | 2825 | 2825 | 2845 | 2825 | 2256 |
| 597 | 20230710 | 090400 | 118123285 | 2825 | 2850 | 2855 | 2820 | 20026 |
| 598 | 20230710 | 090300 | 61350530 | 2850 | 2855 | 2855 | 2850 | 2458 |
| 599 | 20230710 | 090200 | 54333700 | 2855 | 2855 | 2870 | 2850 | 2848 |
| 600 | 20230710 | 090100 | 46200415 | 2860 | 2860 | 2870 | 2850 | 3569 |
| 601 | 20230710 | 090000 | 36002415 | 2860 | 2870 | 2890 | 2860 | 12554 |