31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 3 | 20230712 | 193700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20230712 | 193600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20230712 | 193500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20230712 | 193400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20230712 | 193300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20230712 | 193200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20230712 | 193100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20230712 | 193000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20230712 | 192900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20230712 | 192800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20230712 | 192700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20230712 | 192600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20230712 | 192500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20230712 | 192400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20230712 | 192300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20230712 | 192200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20230712 | 192100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20230712 | 192000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20230712 | 191900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20230712 | 191800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20230712 | 191700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20230712 | 191600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20230712 | 191500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20230712 | 191400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20230712 | 191300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20230712 | 191200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20230712 | 191100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20230712 | 191000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20230712 | 190900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20230712 | 190800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 33 | 20230712 | 190700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20230712 | 190600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20230712 | 190500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20230712 | 190400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20230712 | 190300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20230712 | 190200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20230712 | 190100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20230712 | 190000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20230712 | 185900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20230712 | 185800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20230712 | 185700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20230712 | 185600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20230712 | 185500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20230712 | 185400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20230712 | 185300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20230712 | 185200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20230712 | 185100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20230712 | 185000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20230712 | 184900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20230712 | 184800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20230712 | 184700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20230712 | 184600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20230712 | 184500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20230712 | 184400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20230712 | 184300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20230712 | 184200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20230712 | 184100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20230712 | 184000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20230712 | 183900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20230712 | 183800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 63 | 20230712 | 183700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20230712 | 183600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20230712 | 183500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20230712 | 183400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20230712 | 183300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20230712 | 183200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20230712 | 183100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20230712 | 183000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20230712 | 182900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20230712 | 182800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20230712 | 182700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20230712 | 182600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20230712 | 182500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20230712 | 182400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20230712 | 182300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20230712 | 182200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20230712 | 182100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20230712 | 182000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20230712 | 181900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20230712 | 181800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20230712 | 181700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20230712 | 181600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20230712 | 181500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20230712 | 181400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20230712 | 181300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20230712 | 181200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20230712 | 181100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20230712 | 181000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20230712 | 180900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20230712 | 180800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 93 | 20230712 | 180700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20230712 | 180600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20230712 | 180500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20230712 | 180400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20230712 | 180300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20230712 | 180200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20230712 | 180100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20230712 | 180000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20230712 | 175900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20230712 | 175800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20230712 | 175700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20230712 | 175600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20230712 | 175500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20230712 | 175400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20230712 | 175300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20230712 | 175200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20230712 | 175100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20230712 | 175000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20230712 | 174900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20230712 | 174800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20230712 | 174700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20230712 | 174600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20230712 | 174500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20230712 | 174400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20230712 | 174300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20230712 | 174200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20230712 | 174100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20230712 | 174000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20230712 | 173900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20230712 | 173800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 123 | 20230712 | 173700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20230712 | 173600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20230712 | 173500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20230712 | 173400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20230712 | 173300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20230712 | 173200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20230712 | 173100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20230712 | 173000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20230712 | 172900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20230712 | 172800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20230712 | 172700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20230712 | 172600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20230712 | 172500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20230712 | 172400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20230712 | 172300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20230712 | 172200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20230712 | 172100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20230712 | 172000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20230712 | 171900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20230712 | 171800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20230712 | 171700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20230712 | 171600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20230712 | 171500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20230712 | 171400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20230712 | 171300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20230712 | 171200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20230712 | 171100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20230712 | 171000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20230712 | 170900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20230712 | 170800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 153 | 20230712 | 170700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20230712 | 170600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20230712 | 170500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20230712 | 170400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20230712 | 170300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20230712 | 170200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20230712 | 170100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20230712 | 170000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20230712 | 165900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20230712 | 165800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20230712 | 165700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20230712 | 165600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20230712 | 165500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20230712 | 165400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20230712 | 165300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20230712 | 165200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20230712 | 165100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20230712 | 165000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20230712 | 164900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20230712 | 164800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20230712 | 164700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20230712 | 164600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20230712 | 164500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20230712 | 164400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20230712 | 164300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20230712 | 164200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20230712 | 164100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20230712 | 164000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20230712 | 163900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20230712 | 163800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 183 | 20230712 | 163700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20230712 | 163600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20230712 | 163500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20230712 | 163400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20230712 | 163300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20230712 | 163200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20230712 | 163100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20230712 | 163000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20230712 | 162900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20230712 | 162800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20230712 | 162700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20230712 | 162600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20230712 | 162500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20230712 | 162400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20230712 | 162300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20230712 | 162200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20230712 | 162100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20230712 | 162000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20230712 | 161900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20230712 | 161800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20230712 | 161700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20230712 | 161600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20230712 | 161500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 206 | 20230712 | 161400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 207 | 20230712 | 161300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 208 | 20230712 | 161200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 209 | 20230712 | 161100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20230712 | 161000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 211 | 20230712 | 160900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20230712 | 160800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 213 | 20230712 | 160700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20230712 | 160600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20230712 | 160500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20230712 | 160400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20230712 | 160300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 218 | 20230712 | 160200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20230712 | 160100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20230712 | 160000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20230712 | 155900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 222 | 20230712 | 155800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 223 | 20230712 | 155700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 224 | 20230712 | 155600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 225 | 20230712 | 155500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 226 | 20230712 | 155400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20230712 | 155300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20230712 | 155200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 229 | 20230712 | 155100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 230 | 20230712 | 155000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 231 | 20230712 | 154900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20230712 | 154800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20230712 | 154700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 234 | 20230712 | 154600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 235 | 20230712 | 154500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20230712 | 154400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20230712 | 154300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20230712 | 154200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20230712 | 154100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20230712 | 154000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20230712 | 153900 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 242 | 20230712 | 153800 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 243 | 20230712 | 153700 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 244 | 20230712 | 153600 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 245 | 20230712 | 153500 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 246 | 20230712 | 153400 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 247 | 20230712 | 153300 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 248 | 20230712 | 153200 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 249 | 20230712 | 153100 | 949605780 | 5920 | 5920 | 5920 | 5920 | 0 |
| 250 | 20230712 | 153000 | 949605780 | 5920 | 5920 | 5920 | 5920 | 4584 |
| 251 | 20230712 | 152900 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 252 | 20230712 | 152800 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20230712 | 152700 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 254 | 20230712 | 152600 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 255 | 20230712 | 152500 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 256 | 20230712 | 152400 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 257 | 20230712 | 152300 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 258 | 20230712 | 152200 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 259 | 20230712 | 152100 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 260 | 20230712 | 152000 | 922468500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 261 | 20230712 | 151900 | 922468500 | 5920 | 5920 | 5940 | 5910 | 341 |
| 262 | 20230712 | 151800 | 920450310 | 5920 | 5920 | 5940 | 5910 | 2760 |
| 263 | 20230712 | 151700 | 904089450 | 5910 | 5910 | 5920 | 5910 | 2164 |
| 264 | 20230712 | 151600 | 891281430 | 5920 | 5920 | 5920 | 5920 | 198 |
| 265 | 20230712 | 151500 | 890109270 | 5910 | 5920 | 5920 | 5910 | 105 |
| 266 | 20230712 | 151400 | 889487720 | 5920 | 5910 | 5920 | 5900 | 740 |
| 267 | 20230712 | 151300 | 885109900 | 5900 | 5910 | 5910 | 5900 | 147 |
| 268 | 20230712 | 151200 | 884241140 | 5910 | 5900 | 5910 | 5900 | 152 |
| 269 | 20230712 | 151100 | 883343320 | 5900 | 5900 | 5910 | 5900 | 597 |
| 270 | 20230712 | 151000 | 879821000 | 5900 | 5890 | 5900 | 5890 | 342 |
| 271 | 20230712 | 150900 | 877803300 | 5900 | 5880 | 5900 | 5880 | 470 |
| 272 | 20230712 | 150800 | 875033300 | 5880 | 5900 | 5900 | 5880 | 52 |
| 273 | 20230712 | 150700 | 874727500 | 5880 | 5900 | 5900 | 5880 | 11 |
| 274 | 20230712 | 150600 | 874662800 | 5900 | 5900 | 5900 | 5900 | 171 |
| 275 | 20230712 | 150500 | 873653900 | 5900 | 5880 | 5900 | 5880 | 723 |
| 276 | 20230712 | 150400 | 869402020 | 5880 | 5850 | 5880 | 5850 | 405 |
| 277 | 20230712 | 150300 | 867032740 | 5860 | 5910 | 5910 | 5860 | 950 |
| 278 | 20230712 | 150200 | 861452910 | 5900 | 5900 | 5900 | 5900 | 17 |
| 279 | 20230712 | 150100 | 861352610 | 5910 | 5910 | 5910 | 5910 | 1 |
| 280 | 20230712 | 150000 | 861346700 | 5900 | 5850 | 5900 | 5850 | 1513 |
| 281 | 20230712 | 145900 | 852421430 | 5880 | 5850 | 5880 | 5850 | 751 |
| 282 | 20230712 | 145800 | 848028050 | 5850 | 5850 | 5850 | 5850 | 0 |
| 283 | 20230712 | 145700 | 848028050 | 5850 | 5870 | 5870 | 5850 | 779 |
| 284 | 20230712 | 145600 | 843465390 | 5880 | 5880 | 5880 | 5880 | 0 |
| 285 | 20230712 | 145500 | 843465390 | 5880 | 5880 | 5880 | 5880 | 41 |
| 286 | 20230712 | 145400 | 843224310 | 5870 | 5880 | 5880 | 5870 | 979 |
| 287 | 20230712 | 145300 | 837472790 | 5880 | 5880 | 5880 | 5880 | 112 |
| 288 | 20230712 | 145200 | 836814230 | 5880 | 5880 | 5880 | 5880 | 6 |
| 289 | 20230712 | 145100 | 836778950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 290 | 20230712 | 145000 | 836778950 | 5860 | 5860 | 5860 | 5860 | 456 |
| 291 | 20230712 | 144900 | 834106790 | 5860 | 5870 | 5880 | 5860 | 975 |
| 292 | 20230712 | 144800 | 828387730 | 5880 | 5880 | 5880 | 5860 | 1543 |
| 293 | 20230712 | 144700 | 819334890 | 5870 | 5870 | 5870 | 5870 | 1000 |
| 294 | 20230712 | 144600 | 813464890 | 5870 | 5870 | 5870 | 5870 | 3 |
| 295 | 20230712 | 144500 | 813447280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 296 | 20230712 | 144400 | 813447280 | 5870 | 5870 | 5870 | 5870 | 1045 |
| 297 | 20230712 | 144300 | 807313130 | 5900 | 5900 | 5900 | 5900 | 0 |
| 298 | 20230712 | 144200 | 807313130 | 5900 | 5900 | 5900 | 5900 | 0 |
| 299 | 20230712 | 144100 | 807313130 | 5900 | 5900 | 5900 | 5900 | 0 |
| 300 | 20230712 | 144000 | 807313130 | 5900 | 5880 | 5900 | 5880 | 320 |
| 301 | 20230712 | 143900 | 805428890 | 5880 | 5880 | 5880 | 5880 | 25 |
| 302 | 20230712 | 143800 | 805281890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 303 | 20230712 | 143700 | 805281890 | 5870 | 5870 | 5870 | 5870 | 201 |
| 304 | 20230712 | 143600 | 804102020 | 5860 | 5860 | 5860 | 5860 | 0 |
| 305 | 20230712 | 143500 | 804102020 | 5860 | 5860 | 5860 | 5860 | 0 |
| 306 | 20230712 | 143400 | 804102020 | 5860 | 5860 | 5860 | 5860 | 10 |
| 307 | 20230712 | 143300 | 804043420 | 5860 | 5860 | 5860 | 5860 | 0 |
| 308 | 20230712 | 143200 | 804043420 | 5860 | 5860 | 5860 | 5860 | 10 |
| 309 | 20230712 | 143100 | 803984820 | 5860 | 5860 | 5860 | 5860 | 2 |
| 310 | 20230712 | 143000 | 803973100 | 5860 | 5880 | 5880 | 5860 | 32 |
| 311 | 20230712 | 142900 | 803784980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 312 | 20230712 | 142800 | 803784980 | 5860 | 5860 | 5860 | 5860 | 130 |
| 313 | 20230712 | 142700 | 803023180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 314 | 20230712 | 142600 | 803023180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 315 | 20230712 | 142500 | 803023180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 316 | 20230712 | 142400 | 803023180 | 5880 | 5880 | 5880 | 5880 | 7 |
| 317 | 20230712 | 142300 | 802982020 | 5880 | 5860 | 5880 | 5860 | 8 |
| 318 | 20230712 | 142200 | 802935000 | 5870 | 5870 | 5870 | 5870 | 0 |
| 319 | 20230712 | 142100 | 802935000 | 5870 | 5860 | 5870 | 5860 | 4 |
| 320 | 20230712 | 142000 | 802911530 | 5890 | 5890 | 5890 | 5890 | 0 |
| 321 | 20230712 | 141900 | 802911530 | 5890 | 5840 | 5890 | 5840 | 518 |
| 322 | 20230712 | 141800 | 799874000 | 5850 | 5860 | 5860 | 5850 | 2131 |
| 323 | 20230712 | 141700 | 787406020 | 5860 | 5860 | 5860 | 5860 | 1782 |
| 324 | 20230712 | 141600 | 776963500 | 5880 | 5880 | 5880 | 5880 | 37 |
| 325 | 20230712 | 141500 | 776745940 | 5880 | 5880 | 5880 | 5880 | 0 |
| 326 | 20230712 | 141400 | 776745940 | 5880 | 5870 | 5880 | 5870 | 49 |
| 327 | 20230712 | 141300 | 776458300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 328 | 20230712 | 141200 | 776458300 | 5870 | 5870 | 5870 | 5870 | 3 |
| 329 | 20230712 | 141100 | 776440690 | 5860 | 5860 | 5860 | 5860 | 0 |
| 330 | 20230712 | 141000 | 776440690 | 5860 | 5870 | 5870 | 5860 | 432 |
| 331 | 20230712 | 140900 | 773907950 | 5870 | 5870 | 5870 | 5870 | 171 |
| 332 | 20230712 | 140800 | 772904180 | 5870 | 5890 | 5890 | 5870 | 30 |
| 333 | 20230712 | 140700 | 772727500 | 5870 | 5890 | 5890 | 5870 | 673 |
| 334 | 20230712 | 140600 | 768774990 | 5890 | 5890 | 5890 | 5890 | 0 |
| 335 | 20230712 | 140500 | 768774990 | 5890 | 5870 | 5890 | 5870 | 27 |
| 336 | 20230712 | 140400 | 768616480 | 5870 | 5870 | 5880 | 5870 | 1015 |
| 337 | 20230712 | 140300 | 762658420 | 5880 | 5880 | 5880 | 5880 | 19 |
| 338 | 20230712 | 140200 | 762546700 | 5890 | 5890 | 5890 | 5890 | 0 |
| 339 | 20230712 | 140100 | 762546700 | 5890 | 5890 | 5890 | 5890 | 1 |
| 340 | 20230712 | 140000 | 762540810 | 5860 | 5870 | 5870 | 5860 | 1914 |
| 341 | 20230712 | 135900 | 751320230 | 5870 | 5880 | 5880 | 5870 | 367 |
| 342 | 20230712 | 135800 | 749165740 | 5890 | 5890 | 5890 | 5890 | 30 |
| 343 | 20230712 | 135700 | 748989040 | 5890 | 5890 | 5890 | 5890 | 0 |
| 344 | 20230712 | 135600 | 748989040 | 5890 | 5890 | 5890 | 5890 | 10 |
| 345 | 20230712 | 135500 | 748930140 | 5870 | 5880 | 5880 | 5870 | 905 |
| 346 | 20230712 | 135400 | 743616490 | 5880 | 5870 | 5880 | 5870 | 60 |
| 347 | 20230712 | 135300 | 743264090 | 5890 | 5890 | 5890 | 5890 | 21 |
| 348 | 20230712 | 135200 | 743140400 | 5870 | 5870 | 5870 | 5870 | 688 |
| 349 | 20230712 | 135100 | 739101840 | 5910 | 5910 | 5910 | 5910 | 3 |
| 350 | 20230712 | 135000 | 739084110 | 5870 | 5920 | 5920 | 5870 | 523 |
| 351 | 20230712 | 134900 | 736013870 | 5910 | 5910 | 5910 | 5910 | 1000 |
| 352 | 20230712 | 134800 | 730103870 | 5910 | 5860 | 5910 | 5860 | 1524 |
| 353 | 20230712 | 134700 | 721161840 | 5860 | 5900 | 5900 | 5860 | 3184 |
| 354 | 20230712 | 134600 | 702462890 | 5900 | 5900 | 5900 | 5880 | 136 |
| 355 | 20230712 | 134500 | 701660890 | 5910 | 5890 | 5910 | 5890 | 708 |
| 356 | 20230712 | 134400 | 697483670 | 5900 | 5900 | 5900 | 5900 | 0 |
| 357 | 20230712 | 134300 | 697483670 | 5900 | 5880 | 5900 | 5860 | 1248 |
| 358 | 20230712 | 134200 | 690161930 | 5910 | 5920 | 5920 | 5880 | 718 |
| 359 | 20230712 | 134100 | 685924000 | 5920 | 5900 | 5930 | 5890 | 1006 |
| 360 | 20230712 | 134000 | 679994810 | 5940 | 5920 | 5950 | 5910 | 4470 |
| 361 | 20230712 | 133900 | 653535350 | 5920 | 5920 | 5920 | 5910 | 1899 |
| 362 | 20230712 | 133800 | 642301560 | 5920 | 5920 | 5960 | 5910 | 6053 |
| 363 | 20230712 | 133700 | 606360470 | 5910 | 5920 | 5920 | 5910 | 76 |
| 364 | 20230712 | 133600 | 605911290 | 5930 | 5920 | 5930 | 5920 | 547 |
| 365 | 20230712 | 133500 | 602671940 | 5920 | 5890 | 5920 | 5890 | 2365 |
| 366 | 20230712 | 133400 | 588708310 | 5880 | 5870 | 5890 | 5860 | 1143 |
| 367 | 20230712 | 133300 | 581987080 | 5870 | 5880 | 5880 | 5870 | 1117 |
| 368 | 20230712 | 133200 | 575419130 | 5880 | 5890 | 5890 | 5880 | 35 |
| 369 | 20230712 | 133100 | 575213320 | 5860 | 5870 | 5870 | 5860 | 2058 |
| 370 | 20230712 | 133000 | 563149910 | 5890 | 5890 | 5890 | 5860 | 206 |
| 371 | 20230712 | 132900 | 561942570 | 5890 | 5890 | 5890 | 5890 | 570 |
| 372 | 20230712 | 132800 | 558585270 | 5890 | 5900 | 5910 | 5860 | 1422 |
| 373 | 20230712 | 132700 | 550203100 | 5910 | 5910 | 5940 | 5910 | 2836 |
| 374 | 20230712 | 132600 | 533412380 | 5910 | 5920 | 5920 | 5900 | 690 |
| 375 | 20230712 | 132500 | 529329600 | 5920 | 5890 | 5930 | 5890 | 8032 |
| 376 | 20230712 | 132400 | 481844770 | 5880 | 5880 | 5880 | 5880 | 1502 |
| 377 | 20230712 | 132300 | 473013010 | 5880 | 5860 | 5880 | 5860 | 501 |
| 378 | 20230712 | 132200 | 470077130 | 5860 | 5870 | 5880 | 5860 | 128 |
| 379 | 20230712 | 132100 | 469326800 | 5870 | 5860 | 5870 | 5860 | 301 |
| 380 | 20230712 | 132000 | 467562750 | 5860 | 5860 | 5860 | 5860 | 21 |
| 381 | 20230712 | 131900 | 467439690 | 5860 | 5870 | 5870 | 5860 | 33 |
| 382 | 20230712 | 131800 | 467246300 | 5860 | 5860 | 5860 | 5860 | 100 |
| 383 | 20230712 | 131700 | 466660300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 384 | 20230712 | 131600 | 466660300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 385 | 20230712 | 131500 | 466660300 | 5870 | 5850 | 5870 | 5850 | 340 |
| 386 | 20230712 | 131400 | 464671280 | 5850 | 5850 | 5850 | 5850 | 402 |
| 387 | 20230712 | 131300 | 462319580 | 5870 | 5870 | 5870 | 5870 | 1 |
| 388 | 20230712 | 131200 | 462313710 | 5860 | 5860 | 5860 | 5860 | 600 |
| 389 | 20230712 | 131100 | 458797710 | 5860 | 5870 | 5870 | 5860 | 433 |
| 390 | 20230712 | 131000 | 456260100 | 5870 | 5860 | 5870 | 5860 | 1381 |
| 391 | 20230712 | 130900 | 448157340 | 5860 | 5860 | 5860 | 5860 | 0 |
| 392 | 20230712 | 130800 | 448157340 | 5860 | 5850 | 5860 | 5850 | 3 |
| 393 | 20230712 | 130700 | 448139780 | 5860 | 5860 | 5870 | 5860 | 671 |
| 394 | 20230712 | 130600 | 444207710 | 5860 | 5860 | 5860 | 5860 | 0 |
| 395 | 20230712 | 130500 | 444207710 | 5860 | 5850 | 5860 | 5850 | 2 |
| 396 | 20230712 | 130400 | 444196000 | 5860 | 5860 | 5860 | 5860 | 55 |
| 397 | 20230712 | 130300 | 443873700 | 5870 | 5870 | 5870 | 5870 | 0 |
| 398 | 20230712 | 130200 | 443873700 | 5870 | 5870 | 5870 | 5870 | 0 |
| 399 | 20230712 | 130100 | 443873700 | 5870 | 5870 | 5870 | 5870 | 10 |
| 400 | 20230712 | 130000 | 443815000 | 5870 | 5870 | 5870 | 5870 | 5 |
| 401 | 20230712 | 125900 | 443785650 | 5860 | 5860 | 5860 | 5860 | 21 |
| 402 | 20230712 | 125800 | 443662590 | 5840 | 5840 | 5840 | 5840 | 800 |
| 403 | 20230712 | 125700 | 438990590 | 5860 | 5860 | 5860 | 5860 | 1 |
| 404 | 20230712 | 125600 | 438984730 | 5840 | 5850 | 5850 | 5840 | 93 |
| 405 | 20230712 | 125500 | 438440690 | 5850 | 5850 | 5850 | 5850 | 1 |
| 406 | 20230712 | 125400 | 438434840 | 5850 | 5850 | 5850 | 5850 | 243 |
| 407 | 20230712 | 125300 | 437013290 | 5840 | 5850 | 5850 | 5840 | 6 |
| 408 | 20230712 | 125200 | 436978200 | 5850 | 5840 | 5850 | 5840 | 11 |
| 409 | 20230712 | 125100 | 436913950 | 5850 | 5850 | 5850 | 5850 | 20 |
| 410 | 20230712 | 125000 | 436796950 | 5870 | 5860 | 5870 | 5860 | 725 |
| 411 | 20230712 | 124900 | 432541590 | 5870 | 5870 | 5870 | 5870 | 0 |
| 412 | 20230712 | 124800 | 432541590 | 5870 | 5870 | 5870 | 5850 | 542 |
| 413 | 20230712 | 124700 | 429360850 | 5870 | 5860 | 5870 | 5860 | 903 |
| 414 | 20230712 | 124600 | 424068780 | 5880 | 5850 | 5880 | 5850 | 1852 |
| 415 | 20230712 | 124500 | 413207680 | 5850 | 5850 | 5850 | 5850 | 1 |
| 416 | 20230712 | 124400 | 413201830 | 5840 | 5840 | 5850 | 5840 | 402 |
| 417 | 20230712 | 124300 | 410853140 | 5850 | 5840 | 5850 | 5820 | 4365 |
| 418 | 20230712 | 124200 | 385354280 | 5830 | 5830 | 5830 | 5830 | 0 |
| 419 | 20230712 | 124100 | 385354280 | 5830 | 5830 | 5830 | 5830 | 0 |
| 420 | 20230712 | 124000 | 385354280 | 5830 | 5830 | 5830 | 5830 | 4 |
| 421 | 20230712 | 123900 | 385330960 | 5830 | 5830 | 5830 | 5830 | 0 |
| 422 | 20230712 | 123800 | 385330960 | 5830 | 5830 | 5830 | 5830 | 247 |
| 423 | 20230712 | 123700 | 383890950 | 5820 | 5830 | 5830 | 5820 | 131 |
| 424 | 20230712 | 123600 | 383127520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 425 | 20230712 | 123500 | 383127520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 426 | 20230712 | 123400 | 383127520 | 5830 | 5830 | 5830 | 5830 | 9 |
| 427 | 20230712 | 123300 | 383075050 | 5840 | 5840 | 5840 | 5840 | 1 |
| 428 | 20230712 | 123200 | 383069210 | 5820 | 5820 | 5820 | 5820 | 8 |
| 429 | 20230712 | 123100 | 383022650 | 5820 | 5820 | 5820 | 5820 | 0 |
| 430 | 20230712 | 123000 | 383022650 | 5820 | 5820 | 5820 | 5820 | 0 |
| 431 | 20230712 | 122900 | 383022650 | 5820 | 5840 | 5840 | 5820 | 177 |
| 432 | 20230712 | 122800 | 381992490 | 5830 | 5830 | 5830 | 5830 | 0 |
| 433 | 20230712 | 122700 | 381992490 | 5830 | 5830 | 5840 | 5830 | 4 |
| 434 | 20230712 | 122600 | 381969160 | 5820 | 5820 | 5820 | 5820 | 30 |
| 435 | 20230712 | 122500 | 381794560 | 5820 | 5820 | 5820 | 5820 | 0 |
| 436 | 20230712 | 122400 | 381794560 | 5820 | 5840 | 5840 | 5820 | 844 |
| 437 | 20230712 | 122300 | 376878480 | 5840 | 5840 | 5840 | 5840 | 0 |
| 438 | 20230712 | 122200 | 376878480 | 5840 | 5840 | 5840 | 5840 | 0 |
| 439 | 20230712 | 122100 | 376878480 | 5840 | 5840 | 5840 | 5840 | 10 |
| 440 | 20230712 | 122000 | 376820080 | 5840 | 5830 | 5840 | 5830 | 390 |
| 441 | 20230712 | 121900 | 374543120 | 5830 | 5830 | 5830 | 5830 | 6 |
| 442 | 20230712 | 121800 | 374508140 | 5820 | 5830 | 5840 | 5820 | 412 |
| 443 | 20230712 | 121700 | 372107180 | 5830 | 5830 | 5830 | 5830 | 30 |
| 444 | 20230712 | 121600 | 371932280 | 5830 | 5840 | 5840 | 5830 | 299 |
| 445 | 20230712 | 121500 | 370188110 | 5840 | 5830 | 5840 | 5830 | 11 |
| 446 | 20230712 | 121400 | 370123940 | 5830 | 5830 | 5830 | 5830 | 0 |
| 447 | 20230712 | 121300 | 370123940 | 5830 | 5830 | 5830 | 5830 | 30 |
| 448 | 20230712 | 121200 | 369949040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 449 | 20230712 | 121100 | 369949040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 450 | 20230712 | 121000 | 369949040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 451 | 20230712 | 120900 | 369949040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 452 | 20230712 | 120800 | 369949040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 453 | 20230712 | 120700 | 369949040 | 5840 | 5840 | 5840 | 5840 | 3 |
| 454 | 20230712 | 120600 | 369931520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 455 | 20230712 | 120500 | 369931520 | 5830 | 5830 | 5830 | 5830 | 65 |
| 456 | 20230712 | 120400 | 369552570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 457 | 20230712 | 120300 | 369552570 | 5830 | 5830 | 5830 | 5830 | 100 |
| 458 | 20230712 | 120200 | 368969570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 459 | 20230712 | 120100 | 368969570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 460 | 20230712 | 120000 | 368969570 | 5830 | 5830 | 5830 | 5830 | 923 |
| 461 | 20230712 | 115900 | 363588480 | 5840 | 5840 | 5840 | 5840 | 1 |
| 462 | 20230712 | 115800 | 363582640 | 5830 | 5830 | 5830 | 5830 | 460 |
| 463 | 20230712 | 115700 | 360900840 | 5830 | 5830 | 5830 | 5820 | 104 |
| 464 | 20230712 | 115600 | 360295520 | 5840 | 5830 | 5840 | 5830 | 20 |
| 465 | 20230712 | 115500 | 360178900 | 5820 | 5820 | 5820 | 5820 | 100 |
| 466 | 20230712 | 115400 | 359596900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 467 | 20230712 | 115300 | 359596900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 468 | 20230712 | 115200 | 359596900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 469 | 20230712 | 115100 | 359596900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 470 | 20230712 | 115000 | 359596900 | 5840 | 5840 | 5840 | 5840 | 255 |
| 471 | 20230712 | 114900 | 358107700 | 5840 | 5840 | 5840 | 5840 | 30 |
| 472 | 20230712 | 114800 | 357932500 | 5840 | 5840 | 5840 | 5840 | 18 |
| 473 | 20230712 | 114700 | 357827380 | 5840 | 5840 | 5840 | 5840 | 1100 |
| 474 | 20230712 | 114600 | 351403380 | 5840 | 5840 | 5840 | 5840 | 0 |
| 475 | 20230712 | 114500 | 351403380 | 5840 | 5840 | 5840 | 5840 | 555 |
| 476 | 20230712 | 114400 | 348162180 | 5840 | 5840 | 5840 | 5840 | 350 |
| 477 | 20230712 | 114300 | 346118180 | 5840 | 5840 | 5840 | 5840 | 0 |
| 478 | 20230712 | 114200 | 346118180 | 5840 | 5830 | 5840 | 5830 | 26 |
| 479 | 20230712 | 114100 | 345966380 | 5830 | 5830 | 5830 | 5830 | 20 |
| 480 | 20230712 | 114000 | 345849780 | 5830 | 5830 | 5830 | 5830 | 138 |
| 481 | 20230712 | 113900 | 345045240 | 5830 | 5810 | 5830 | 5810 | 138 |
| 482 | 20230712 | 113800 | 344243260 | 5830 | 5830 | 5830 | 5830 | 0 |
| 483 | 20230712 | 113700 | 344243260 | 5830 | 5830 | 5830 | 5830 | 0 |
| 484 | 20230712 | 113600 | 344243260 | 5830 | 5830 | 5830 | 5830 | 35 |
| 485 | 20230712 | 113500 | 344039210 | 5830 | 5820 | 5830 | 5820 | 1016 |
| 486 | 20230712 | 113400 | 338126080 | 5820 | 5820 | 5820 | 5820 | 10 |
| 487 | 20230712 | 113300 | 338067880 | 5820 | 5820 | 5820 | 5820 | 2 |
| 488 | 20230712 | 113200 | 338056240 | 5820 | 5820 | 5820 | 5820 | 1 |
| 489 | 20230712 | 113100 | 338050420 | 5810 | 5810 | 5810 | 5810 | 35 |
| 490 | 20230712 | 113000 | 337847070 | 5810 | 5810 | 5810 | 5810 | 232 |
| 491 | 20230712 | 112900 | 336499150 | 5820 | 5820 | 5820 | 5820 | 0 |
| 492 | 20230712 | 112800 | 336499150 | 5820 | 5820 | 5820 | 5820 | 1 |
| 493 | 20230712 | 112700 | 336493330 | 5810 | 5820 | 5820 | 5810 | 73 |
| 494 | 20230712 | 112600 | 336068480 | 5830 | 5830 | 5830 | 5830 | 0 |
| 495 | 20230712 | 112500 | 336068480 | 5830 | 5830 | 5830 | 5830 | 28 |
| 496 | 20230712 | 112400 | 335905240 | 5830 | 5830 | 5830 | 5830 | 71 |
| 497 | 20230712 | 112300 | 335491310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 498 | 20230712 | 112200 | 335491310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 499 | 20230712 | 112100 | 335491310 | 5830 | 5830 | 5830 | 5830 | 3 |
| 500 | 20230712 | 112000 | 335473820 | 5830 | 5830 | 5830 | 5830 | 4 |
| 501 | 20230712 | 111900 | 335450500 | 5830 | 5830 | 5830 | 5830 | 0 |
| 502 | 20230712 | 111800 | 335450500 | 5830 | 5830 | 5830 | 5830 | 34 |
| 503 | 20230712 | 111700 | 335252280 | 5840 | 5840 | 5840 | 5840 | 2 |
| 504 | 20230712 | 111600 | 335240600 | 5840 | 5840 | 5840 | 5840 | 0 |
| 505 | 20230712 | 111500 | 335240600 | 5840 | 5840 | 5840 | 5830 | 28 |
| 506 | 20230712 | 111400 | 335077090 | 5830 | 5830 | 5830 | 5830 | 10 |
| 507 | 20230712 | 111300 | 335018790 | 5830 | 5840 | 5840 | 5830 | 80 |
| 508 | 20230712 | 111200 | 334552290 | 5840 | 5840 | 5840 | 5840 | 210 |
| 509 | 20230712 | 111100 | 333325890 | 5840 | 5830 | 5840 | 5830 | 621 |
| 510 | 20230712 | 111000 | 329705450 | 5830 | 5830 | 5830 | 5830 | 20 |
| 511 | 20230712 | 110900 | 329588850 | 5810 | 5810 | 5810 | 5810 | 125 |
| 512 | 20230712 | 110800 | 328862600 | 5830 | 5830 | 5830 | 5830 | 100 |
| 513 | 20230712 | 110700 | 328279600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 514 | 20230712 | 110600 | 328279600 | 5830 | 5830 | 5830 | 5830 | 17 |
| 515 | 20230712 | 110500 | 328180490 | 5820 | 5820 | 5820 | 5820 | 310 |
| 516 | 20230712 | 110400 | 326376290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 517 | 20230712 | 110300 | 326376290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 518 | 20230712 | 110200 | 326376290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 519 | 20230712 | 110100 | 326376290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 520 | 20230712 | 110000 | 326376290 | 5830 | 5840 | 5840 | 5830 | 148 |
| 521 | 20230712 | 105900 | 325512900 | 5830 | 5820 | 5840 | 5820 | 20 |
| 522 | 20230712 | 105800 | 325396380 | 5830 | 5820 | 5830 | 5820 | 409 |
| 523 | 20230712 | 105700 | 323014450 | 5820 | 5820 | 5820 | 5820 | 3 |
| 524 | 20230712 | 105600 | 322996990 | 5820 | 5820 | 5820 | 5820 | 101 |
| 525 | 20230712 | 105500 | 322409170 | 5820 | 5820 | 5820 | 5790 | 670 |
| 526 | 20230712 | 105400 | 318524750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 527 | 20230712 | 105300 | 318524750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 528 | 20230712 | 105200 | 318524750 | 5820 | 5820 | 5820 | 5820 | 527 |
| 529 | 20230712 | 105100 | 315457610 | 5820 | 5820 | 5820 | 5820 | 73 |
| 530 | 20230712 | 105000 | 315032750 | 5840 | 5840 | 5840 | 5840 | 352 |
| 531 | 20230712 | 104900 | 312977070 | 5840 | 5840 | 5840 | 5840 | 1 |
| 532 | 20230712 | 104800 | 312971230 | 5810 | 5810 | 5810 | 5810 | 80 |
| 533 | 20230712 | 104700 | 312506430 | 5830 | 5830 | 5830 | 5830 | 659 |
| 534 | 20230712 | 104600 | 308664460 | 5830 | 5830 | 5830 | 5830 | 0 |
| 535 | 20230712 | 104500 | 308664460 | 5830 | 5830 | 5830 | 5830 | 400 |
| 536 | 20230712 | 104400 | 306332460 | 5830 | 5810 | 5830 | 5810 | 108 |
| 537 | 20230712 | 104300 | 305704960 | 5830 | 5830 | 5830 | 5830 | 1 |
| 538 | 20230712 | 104200 | 305699130 | 5810 | 5820 | 5820 | 5810 | 710 |
| 539 | 20230712 | 104100 | 301569930 | 5820 | 5820 | 5820 | 5820 | 1068 |
| 540 | 20230712 | 104000 | 295354170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 541 | 20230712 | 103900 | 295354170 | 5820 | 5800 | 5820 | 5800 | 2 |
| 542 | 20230712 | 103800 | 295342550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 543 | 20230712 | 103700 | 295342550 | 5800 | 5820 | 5820 | 5800 | 503 |
| 544 | 20230712 | 103600 | 292425110 | 5820 | 5820 | 5820 | 5820 | 1 |
| 545 | 20230712 | 103500 | 292419290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 546 | 20230712 | 103400 | 292419290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 547 | 20230712 | 103300 | 292419290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 548 | 20230712 | 103200 | 292419290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 549 | 20230712 | 103100 | 292419290 | 5830 | 5830 | 5830 | 5830 | 6 |
| 550 | 20230712 | 103000 | 292384310 | 5840 | 5840 | 5840 | 5840 | 9 |
| 551 | 20230712 | 102900 | 292331750 | 5840 | 5830 | 5840 | 5830 | 2 |
| 552 | 20230712 | 102800 | 292320080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 553 | 20230712 | 102700 | 292320080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 554 | 20230712 | 102600 | 292320080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 555 | 20230712 | 102500 | 292320080 | 5800 | 5840 | 5840 | 5800 | 715 |
| 556 | 20230712 | 102400 | 288156980 | 5840 | 5810 | 5840 | 5810 | 531 |
| 557 | 20230712 | 102300 | 285059450 | 5820 | 5820 | 5820 | 5820 | 169 |
| 558 | 20230712 | 102200 | 284075870 | 5810 | 5810 | 5810 | 5810 | 0 |
| 559 | 20230712 | 102100 | 284075870 | 5810 | 5810 | 5810 | 5810 | 281 |
| 560 | 20230712 | 102000 | 282443260 | 5810 | 5810 | 5810 | 5810 | 100 |
| 561 | 20230712 | 101900 | 281862260 | 5820 | 5820 | 5820 | 5810 | 122 |
| 562 | 20230712 | 101800 | 281153350 | 5820 | 5820 | 5820 | 5820 | 200 |
| 563 | 20230712 | 101700 | 279989350 | 5830 | 5830 | 5830 | 5830 | 122 |
| 564 | 20230712 | 101600 | 279278090 | 5820 | 5820 | 5820 | 5820 | 8 |
| 565 | 20230712 | 101500 | 279231530 | 5830 | 5830 | 5830 | 5830 | 170 |
| 566 | 20230712 | 101400 | 278240430 | 5830 | 5830 | 5830 | 5830 | 135 |
| 567 | 20230712 | 101300 | 277453380 | 5820 | 5810 | 5820 | 5810 | 2733 |
| 568 | 20230712 | 101200 | 261558990 | 5820 | 5820 | 5820 | 5820 | 128 |
| 569 | 20230712 | 101100 | 260814030 | 5810 | 5800 | 5810 | 5800 | 3230 |
| 570 | 20230712 | 101000 | 242079730 | 5820 | 5820 | 5820 | 5820 | 0 |
| 571 | 20230712 | 100900 | 242079730 | 5820 | 5810 | 5820 | 5810 | 101 |
| 572 | 20230712 | 100800 | 241492910 | 5820 | 5800 | 5820 | 5800 | 481 |
| 573 | 20230712 | 100700 | 238703070 | 5820 | 5810 | 5820 | 5810 | 294 |
| 574 | 20230712 | 100600 | 236994480 | 5810 | 5810 | 5810 | 5810 | 0 |
| 575 | 20230712 | 100500 | 236994480 | 5810 | 5810 | 5810 | 5810 | 261 |
| 576 | 20230712 | 100400 | 235478070 | 5810 | 5820 | 5820 | 5810 | 20 |
| 577 | 20230712 | 100300 | 235361690 | 5820 | 5810 | 5820 | 5810 | 15 |
| 578 | 20230712 | 100200 | 235274440 | 5820 | 5820 | 5820 | 5820 | 191 |
| 579 | 20230712 | 100100 | 234162820 | 5820 | 5810 | 5820 | 5810 | 403 |
| 580 | 20230712 | 100000 | 231821370 | 5820 | 5810 | 5820 | 5810 | 803 |
| 581 | 20230712 | 095900 | 227155910 | 5810 | 5820 | 5830 | 5810 | 3604 |
| 582 | 20230712 | 095800 | 206180680 | 5820 | 5800 | 5820 | 5800 | 1423 |
| 583 | 20230712 | 095700 | 197899870 | 5800 | 5780 | 5800 | 5780 | 244 |
| 584 | 20230712 | 095600 | 196485130 | 5790 | 5790 | 5790 | 5790 | 11 |
| 585 | 20230712 | 095500 | 196421440 | 5780 | 5780 | 5780 | 5780 | 10 |
| 586 | 20230712 | 095400 | 196363640 | 5780 | 5790 | 5790 | 5770 | 1856 |
| 587 | 20230712 | 095300 | 185645920 | 5780 | 5780 | 5780 | 5780 | 63 |
| 588 | 20230712 | 095200 | 185281780 | 5800 | 5800 | 5800 | 5800 | 1 |
| 589 | 20230712 | 095100 | 185275980 | 5820 | 5820 | 5820 | 5820 | 8 |
| 590 | 20230712 | 095000 | 185229420 | 5770 | 5800 | 5810 | 5770 | 2209 |
| 591 | 20230712 | 094900 | 172424050 | 5790 | 5790 | 5790 | 5790 | 1069 |
| 592 | 20230712 | 094800 | 166234540 | 5790 | 5790 | 5790 | 5790 | 13 |
| 593 | 20230712 | 094700 | 166159270 | 5750 | 5750 | 5750 | 5750 | 0 |
| 594 | 20230712 | 094600 | 166159270 | 5750 | 5750 | 5750 | 5750 | 69 |
| 595 | 20230712 | 094500 | 165762520 | 5750 | 5750 | 5750 | 5750 | 248 |
| 596 | 20230712 | 094400 | 164336520 | 5750 | 5750 | 5750 | 5750 | 0 |
| 597 | 20230712 | 094300 | 164336520 | 5750 | 5750 | 5750 | 5750 | 101 |
| 598 | 20230712 | 094200 | 163755770 | 5790 | 5790 | 5790 | 5790 | 0 |
| 599 | 20230712 | 094100 | 163755770 | 5790 | 5790 | 5790 | 5790 | 50 |
| 600 | 20230712 | 094000 | 163466270 | 5790 | 5760 | 5790 | 5730 | 2274 |
| 601 | 20230712 | 093900 | 150412280 | 5760 | 5780 | 5780 | 5760 | 704 |
| 602 | 20230712 | 093800 | 146348960 | 5770 | 5770 | 5770 | 5770 | 100 |
| 603 | 20230712 | 093700 | 145771960 | 5770 | 5770 | 5770 | 5770 | 53 |
| 604 | 20230712 | 093600 | 145466150 | 5770 | 5770 | 5770 | 5770 | 0 |
| 605 | 20230712 | 093500 | 145466150 | 5770 | 5780 | 5780 | 5770 | 204 |
| 606 | 20230712 | 093400 | 144288900 | 5770 | 5770 | 5770 | 5770 | 1000 |
| 607 | 20230712 | 093300 | 138518900 | 5770 | 5800 | 5800 | 5770 | 41 |
| 608 | 20230712 | 093200 | 138282270 | 5810 | 5800 | 5810 | 5800 | 2 |
| 609 | 20230712 | 093100 | 138270660 | 5810 | 5810 | 5810 | 5810 | 0 |
| 610 | 20230712 | 093000 | 138270660 | 5810 | 5790 | 5810 | 5790 | 3 |
| 611 | 20230712 | 092900 | 138253250 | 5800 | 5790 | 5800 | 5790 | 524 |
| 612 | 20230712 | 092800 | 135217360 | 5790 | 5770 | 5790 | 5740 | 1572 |
| 613 | 20230712 | 092700 | 126186250 | 5810 | 5800 | 5810 | 5800 | 155 |
| 614 | 20230712 | 092600 | 125287240 | 5800 | 5770 | 5800 | 5770 | 385 |
| 615 | 20230712 | 092500 | 123055470 | 5770 | 5780 | 5780 | 5770 | 147 |
| 616 | 20230712 | 092400 | 122207270 | 5800 | 5770 | 5800 | 5750 | 641 |
| 617 | 20230712 | 092300 | 118516570 | 5750 | 5790 | 5790 | 5750 | 797 |
| 618 | 20230712 | 092200 | 113931550 | 5800 | 5780 | 5800 | 5780 | 1769 |
| 619 | 20230712 | 092100 | 103686780 | 5780 | 5790 | 5790 | 5780 | 8 |
| 620 | 20230712 | 092000 | 103640490 | 5790 | 5800 | 5800 | 5790 | 544 |
| 621 | 20230712 | 091900 | 100485730 | 5800 | 5800 | 5800 | 5800 | 517 |
| 622 | 20230712 | 091800 | 97487130 | 5800 | 5800 | 5800 | 5800 | 1 |
| 623 | 20230712 | 091700 | 97481330 | 5770 | 5810 | 5810 | 5750 | 3049 |
| 624 | 20230712 | 091600 | 79852860 | 5810 | 5810 | 5810 | 5800 | 23 |
| 625 | 20230712 | 091500 | 79719430 | 5810 | 5810 | 5810 | 5810 | 433 |
| 626 | 20230712 | 091400 | 77203700 | 5810 | 5800 | 5810 | 5800 | 37 |
| 627 | 20230712 | 091300 | 76988980 | 5820 | 5800 | 5820 | 5800 | 181 |
| 628 | 20230712 | 091200 | 75938980 | 5800 | 5800 | 5800 | 5800 | 507 |
| 629 | 20230712 | 091100 | 72998380 | 5770 | 5800 | 5800 | 5770 | 11 |
| 630 | 20230712 | 091000 | 72934880 | 5800 | 5790 | 5800 | 5790 | 461 |
| 631 | 20230712 | 090900 | 70262380 | 5770 | 5770 | 5770 | 5770 | 100 |
| 632 | 20230712 | 090800 | 69685380 | 5790 | 5770 | 5790 | 5770 | 502 |
| 633 | 20230712 | 090700 | 66781800 | 5770 | 5760 | 5770 | 5760 | 53 |
| 634 | 20230712 | 090600 | 66476020 | 5760 | 5760 | 5760 | 5760 | 39 |
| 635 | 20230712 | 090500 | 66251380 | 5730 | 5760 | 5760 | 5730 | 1276 |
| 636 | 20230712 | 090400 | 58922870 | 5740 | 5740 | 5740 | 5740 | 91 |
| 637 | 20230712 | 090300 | 58400530 | 5740 | 5760 | 5760 | 5740 | 692 |
| 638 | 20230712 | 090200 | 54428090 | 5780 | 5790 | 5790 | 5770 | 321 |
| 639 | 20230712 | 090100 | 52572710 | 5740 | 5790 | 5790 | 5740 | 1779 |
| 640 | 20230712 | 090000 | 42333450 | 5790 | 5730 | 5790 | 5730 | 7222 |