31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 3 | 20230714 | 193000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20230714 | 192900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20230714 | 192800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20230714 | 192700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20230714 | 192600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20230714 | 192500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20230714 | 192400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20230714 | 192300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20230714 | 192200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20230714 | 192100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20230714 | 192000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20230714 | 191900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20230714 | 191800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20230714 | 191700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20230714 | 191600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20230714 | 191500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20230714 | 191400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20230714 | 191300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20230714 | 191200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20230714 | 191100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20230714 | 191000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20230714 | 190900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20230714 | 190800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20230714 | 190700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20230714 | 190600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20230714 | 190500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20230714 | 190400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20230714 | 190300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20230714 | 190200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20230714 | 190100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 33 | 20230714 | 190000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20230714 | 185900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20230714 | 185800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20230714 | 185700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20230714 | 185600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20230714 | 185500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20230714 | 185400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20230714 | 185300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20230714 | 185200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20230714 | 185100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20230714 | 185000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20230714 | 184900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20230714 | 184800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20230714 | 184700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20230714 | 184600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20230714 | 184500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20230714 | 184400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20230714 | 184300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20230714 | 184200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20230714 | 184100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20230714 | 184000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20230714 | 183900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20230714 | 183800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20230714 | 183700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20230714 | 183600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20230714 | 183500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20230714 | 183400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20230714 | 183300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20230714 | 183200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20230714 | 183100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 63 | 20230714 | 183000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20230714 | 182900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20230714 | 182800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20230714 | 182700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20230714 | 182600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20230714 | 182500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20230714 | 182400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20230714 | 182300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20230714 | 182200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20230714 | 182100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20230714 | 182000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20230714 | 181900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20230714 | 181800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20230714 | 181700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20230714 | 181600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20230714 | 181500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20230714 | 181400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20230714 | 181300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20230714 | 181200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20230714 | 181100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20230714 | 181000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20230714 | 180900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20230714 | 180800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20230714 | 180700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20230714 | 180600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20230714 | 180500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20230714 | 180400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20230714 | 180300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20230714 | 180200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20230714 | 180100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 93 | 20230714 | 180000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20230714 | 175900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20230714 | 175800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20230714 | 175700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20230714 | 175600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20230714 | 175500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20230714 | 175400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20230714 | 175300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20230714 | 175200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20230714 | 175100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20230714 | 175000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20230714 | 174900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20230714 | 174800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20230714 | 174700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20230714 | 174600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20230714 | 174500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20230714 | 174400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20230714 | 174300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20230714 | 174200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20230714 | 174100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20230714 | 174000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20230714 | 173900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20230714 | 173800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20230714 | 173700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20230714 | 173600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20230714 | 173500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20230714 | 173400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20230714 | 173300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20230714 | 173200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20230714 | 173100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 123 | 20230714 | 173000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20230714 | 172900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20230714 | 172800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20230714 | 172700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20230714 | 172600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20230714 | 172500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20230714 | 172400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20230714 | 172300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20230714 | 172200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20230714 | 172100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20230714 | 172000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20230714 | 171900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20230714 | 171800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20230714 | 171700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20230714 | 171600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20230714 | 171500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20230714 | 171400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20230714 | 171300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20230714 | 171200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20230714 | 171100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20230714 | 171000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20230714 | 170900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20230714 | 170800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20230714 | 170700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20230714 | 170600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20230714 | 170500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20230714 | 170400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20230714 | 170300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20230714 | 170200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20230714 | 170100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 153 | 20230714 | 170000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20230714 | 165900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20230714 | 165800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20230714 | 165700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20230714 | 165600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20230714 | 165500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20230714 | 165400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20230714 | 165300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20230714 | 165200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20230714 | 165100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20230714 | 165000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20230714 | 164900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20230714 | 164800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20230714 | 164700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20230714 | 164600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20230714 | 164500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20230714 | 164400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20230714 | 164300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20230714 | 164200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20230714 | 164100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20230714 | 164000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20230714 | 163900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20230714 | 163800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20230714 | 163700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20230714 | 163600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20230714 | 163500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20230714 | 163400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20230714 | 163300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20230714 | 163200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20230714 | 163100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 183 | 20230714 | 163000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20230714 | 162900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20230714 | 162800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20230714 | 162700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20230714 | 162600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20230714 | 162500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20230714 | 162400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20230714 | 162300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20230714 | 162200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20230714 | 162100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20230714 | 162000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20230714 | 161900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20230714 | 161800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20230714 | 161700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20230714 | 161600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20230714 | 161500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20230714 | 161400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20230714 | 161300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20230714 | 161200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20230714 | 161100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20230714 | 161000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20230714 | 160900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20230714 | 160800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20230714 | 160700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20230714 | 160600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20230714 | 160500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20230714 | 160400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20230714 | 160300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20230714 | 160200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20230714 | 160100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 213 | 20230714 | 160000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20230714 | 155900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20230714 | 155800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20230714 | 155700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20230714 | 155600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20230714 | 155500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20230714 | 155400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20230714 | 155300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20230714 | 155200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20230714 | 155100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20230714 | 155000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20230714 | 154900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20230714 | 154800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20230714 | 154700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20230714 | 154600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20230714 | 154500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20230714 | 154400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20230714 | 154300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20230714 | 154200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20230714 | 154100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20230714 | 154000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20230714 | 153900 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 235 | 20230714 | 153800 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 236 | 20230714 | 153700 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 237 | 20230714 | 153600 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 238 | 20230714 | 153500 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 239 | 20230714 | 153400 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 240 | 20230714 | 153300 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 241 | 20230714 | 153200 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 0 |
| 242 | 20230714 | 153100 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 243 | 20230714 | 153000 | 1522347610 | 2850 | 2850 | 2850 | 2850 | 10290 |
| 244 | 20230714 | 152900 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 245 | 20230714 | 152800 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 246 | 20230714 | 152700 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 247 | 20230714 | 152600 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 248 | 20230714 | 152500 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 249 | 20230714 | 152400 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 250 | 20230714 | 152300 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 251 | 20230714 | 152200 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 252 | 20230714 | 152100 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 253 | 20230714 | 152000 | 1493021110 | 2855 | 2855 | 2855 | 2855 | 0 |
| 254 | 20230714 | 151900 | 1493021110 | 2855 | 2865 | 2865 | 2845 | 1211 |
| 255 | 20230714 | 151800 | 1489574485 | 2865 | 2870 | 2870 | 2865 | 112 |
| 256 | 20230714 | 151700 | 1489253425 | 2870 | 2875 | 2880 | 2845 | 1731 |
| 257 | 20230714 | 151600 | 1484316585 | 2855 | 2855 | 2855 | 2855 | 46 |
| 258 | 20230714 | 151500 | 1484185255 | 2855 | 2860 | 2880 | 2855 | 4857 |
| 259 | 20230714 | 151400 | 1470296030 | 2860 | 2885 | 2895 | 2860 | 18821 |
| 260 | 20230714 | 151300 | 1416037150 | 2890 | 2850 | 2895 | 2830 | 8293 |
| 261 | 20230714 | 151200 | 1392164970 | 2850 | 2850 | 2850 | 2845 | 2125 |
| 262 | 20230714 | 151100 | 1386108895 | 2850 | 2835 | 2850 | 2835 | 13295 |
| 263 | 20230714 | 151000 | 1348244025 | 2830 | 2830 | 2830 | 2830 | 20 |
| 264 | 20230714 | 150900 | 1348187425 | 2845 | 2845 | 2845 | 2845 | 1428 |
| 265 | 20230714 | 150800 | 1344124765 | 2845 | 2835 | 2845 | 2830 | 2549 |
| 266 | 20230714 | 150700 | 1336889545 | 2825 | 2835 | 2835 | 2825 | 90 |
| 267 | 20230714 | 150600 | 1336635115 | 2840 | 2840 | 2840 | 2840 | 0 |
| 268 | 20230714 | 150500 | 1336635115 | 2840 | 2840 | 2840 | 2840 | 0 |
| 269 | 20230714 | 150400 | 1336635115 | 2840 | 2840 | 2840 | 2840 | 1 |
| 270 | 20230714 | 150300 | 1336632275 | 2840 | 2830 | 2840 | 2830 | 804 |
| 271 | 20230714 | 150200 | 1334355675 | 2825 | 2840 | 2840 | 2825 | 355 |
| 272 | 20230714 | 150100 | 1333350965 | 2840 | 2840 | 2840 | 2840 | 0 |
| 273 | 20230714 | 150000 | 1333350965 | 2840 | 2835 | 2840 | 2835 | 2051 |
| 274 | 20230714 | 145900 | 1327531445 | 2835 | 2835 | 2835 | 2835 | 0 |
| 275 | 20230714 | 145800 | 1327531445 | 2835 | 2825 | 2835 | 2825 | 2323 |
| 276 | 20230714 | 145700 | 1320965215 | 2825 | 2825 | 2825 | 2825 | 1 |
| 277 | 20230714 | 145600 | 1320962390 | 2825 | 2825 | 2825 | 2825 | 27 |
| 278 | 20230714 | 145500 | 1320886115 | 2825 | 2820 | 2825 | 2820 | 3579 |
| 279 | 20230714 | 145400 | 1310793285 | 2825 | 2825 | 2825 | 2825 | 0 |
| 280 | 20230714 | 145300 | 1310793285 | 2825 | 2825 | 2825 | 2825 | 50 |
| 281 | 20230714 | 145200 | 1310652035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 282 | 20230714 | 145100 | 1310652035 | 2825 | 2825 | 2825 | 2825 | 1 |
| 283 | 20230714 | 145000 | 1310649210 | 2825 | 2820 | 2825 | 2820 | 3263 |
| 284 | 20230714 | 144900 | 1301447545 | 2820 | 2830 | 2830 | 2820 | 2220 |
| 285 | 20230714 | 144800 | 1295175975 | 2830 | 2825 | 2830 | 2820 | 886 |
| 286 | 20230714 | 144700 | 1292677295 | 2830 | 2830 | 2830 | 2830 | 4 |
| 287 | 20230714 | 144600 | 1292665975 | 2830 | 2830 | 2830 | 2830 | 0 |
| 288 | 20230714 | 144500 | 1292665975 | 2830 | 2830 | 2830 | 2830 | 0 |
| 289 | 20230714 | 144400 | 1292665975 | 2830 | 2830 | 2830 | 2830 | 0 |
| 290 | 20230714 | 144300 | 1292665975 | 2830 | 2830 | 2830 | 2830 | 10 |
| 291 | 20230714 | 144200 | 1292637675 | 2830 | 2830 | 2830 | 2830 | 20 |
| 292 | 20230714 | 144100 | 1292581075 | 2830 | 2830 | 2830 | 2830 | 0 |
| 293 | 20230714 | 144000 | 1292581075 | 2830 | 2830 | 2830 | 2830 | 3 |
| 294 | 20230714 | 143900 | 1292572585 | 2825 | 2825 | 2825 | 2825 | 1 |
| 295 | 20230714 | 143800 | 1292569760 | 2830 | 2830 | 2830 | 2830 | 4 |
| 296 | 20230714 | 143700 | 1292558440 | 2825 | 2825 | 2825 | 2825 | 517 |
| 297 | 20230714 | 143600 | 1291097915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 298 | 20230714 | 143500 | 1291097915 | 2825 | 2820 | 2825 | 2820 | 671 |
| 299 | 20230714 | 143400 | 1289205685 | 2820 | 2820 | 2820 | 2820 | 406 |
| 300 | 20230714 | 143300 | 1288060765 | 2820 | 2815 | 2820 | 2815 | 39 |
| 301 | 20230714 | 143200 | 1287950970 | 2815 | 2815 | 2815 | 2815 | 0 |
| 302 | 20230714 | 143100 | 1287950970 | 2815 | 2815 | 2815 | 2815 | 50 |
| 303 | 20230714 | 143000 | 1287810220 | 2810 | 2815 | 2820 | 2810 | 1240 |
| 304 | 20230714 | 142900 | 1284319165 | 2815 | 2820 | 2820 | 2815 | 619 |
| 305 | 20230714 | 142800 | 1282576085 | 2800 | 2800 | 2800 | 2800 | 0 |
| 306 | 20230714 | 142700 | 1282576085 | 2800 | 2815 | 2815 | 2800 | 2923 |
| 307 | 20230714 | 142600 | 1274386410 | 2820 | 2815 | 2820 | 2815 | 1008 |
| 308 | 20230714 | 142500 | 1271548850 | 2815 | 2830 | 2830 | 2815 | 334 |
| 309 | 20230714 | 142400 | 1270607300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 310 | 20230714 | 142300 | 1270607300 | 2835 | 2835 | 2835 | 2800 | 8421 |
| 311 | 20230714 | 142200 | 1246929970 | 2865 | 2860 | 2870 | 2835 | 33 |
| 312 | 20230714 | 142100 | 1246835695 | 2860 | 2825 | 2860 | 2825 | 259 |
| 313 | 20230714 | 142000 | 1246101895 | 2820 | 2810 | 2820 | 2810 | 6312 |
| 314 | 20230714 | 141900 | 1228336655 | 2810 | 2810 | 2810 | 2810 | 1071 |
| 315 | 20230714 | 141800 | 1225327145 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20230714 | 141700 | 1225327145 | 2810 | 2815 | 2815 | 2810 | 438 |
| 317 | 20230714 | 141600 | 1224096265 | 2820 | 2820 | 2820 | 2820 | 1050 |
| 318 | 20230714 | 141500 | 1221135265 | 2825 | 2825 | 2825 | 2820 | 2301 |
| 319 | 20230714 | 141400 | 1214645940 | 2825 | 2835 | 2835 | 2820 | 2929 |
| 320 | 20230714 | 141300 | 1206373805 | 2835 | 2835 | 2835 | 2835 | 30 |
| 321 | 20230714 | 141200 | 1206288755 | 2835 | 2835 | 2835 | 2835 | 301 |
| 322 | 20230714 | 141100 | 1205435420 | 2835 | 2835 | 2835 | 2825 | 1983 |
| 323 | 20230714 | 141000 | 1199822755 | 2835 | 2835 | 2835 | 2835 | 120 |
| 324 | 20230714 | 140900 | 1199482555 | 2835 | 2835 | 2835 | 2830 | 224 |
| 325 | 20230714 | 140800 | 1198848405 | 2830 | 2830 | 2830 | 2830 | 11 |
| 326 | 20230714 | 140700 | 1198817275 | 2835 | 2835 | 2835 | 2835 | 69 |
| 327 | 20230714 | 140600 | 1198621660 | 2835 | 2835 | 2835 | 2835 | 161 |
| 328 | 20230714 | 140500 | 1198165225 | 2835 | 2840 | 2840 | 2820 | 1208 |
| 329 | 20230714 | 140400 | 1194749670 | 2840 | 2835 | 2840 | 2825 | 1343 |
| 330 | 20230714 | 140300 | 1190938460 | 2840 | 2835 | 2840 | 2835 | 558 |
| 331 | 20230714 | 140200 | 1189356425 | 2835 | 2840 | 2840 | 2835 | 287 |
| 332 | 20230714 | 140100 | 1188542525 | 2840 | 2845 | 2845 | 2840 | 2366 |
| 333 | 20230714 | 140000 | 1181812310 | 2845 | 2845 | 2845 | 2840 | 559 |
| 334 | 20230714 | 135900 | 1180222105 | 2845 | 2840 | 2845 | 2840 | 881 |
| 335 | 20230714 | 135800 | 1177718160 | 2845 | 2845 | 2845 | 2840 | 641 |
| 336 | 20230714 | 135700 | 1175894565 | 2845 | 2840 | 2845 | 2840 | 1032 |
| 337 | 20230714 | 135600 | 1172961695 | 2840 | 2840 | 2840 | 2840 | 228 |
| 338 | 20230714 | 135500 | 1172314175 | 2840 | 2840 | 2840 | 2840 | 671 |
| 339 | 20230714 | 135400 | 1170408535 | 2840 | 2840 | 2840 | 2840 | 265 |
| 340 | 20230714 | 135300 | 1169655935 | 2830 | 2825 | 2840 | 2825 | 2102 |
| 341 | 20230714 | 135200 | 1163701475 | 2825 | 2815 | 2825 | 2815 | 719 |
| 342 | 20230714 | 135100 | 1161674550 | 2820 | 2815 | 2825 | 2815 | 1014 |
| 343 | 20230714 | 135000 | 1158819095 | 2815 | 2810 | 2815 | 2810 | 1150 |
| 344 | 20230714 | 134900 | 1155587185 | 2800 | 2800 | 2800 | 2800 | 1 |
| 345 | 20230714 | 134800 | 1155584385 | 2800 | 2810 | 2810 | 2800 | 1557 |
| 346 | 20230714 | 134700 | 1151209225 | 2805 | 2805 | 2805 | 2805 | 969 |
| 347 | 20230714 | 134600 | 1148491180 | 2805 | 2800 | 2805 | 2800 | 635 |
| 348 | 20230714 | 134500 | 1146710025 | 2810 | 2810 | 2810 | 2810 | 36 |
| 349 | 20230714 | 134400 | 1146608865 | 2805 | 2800 | 2805 | 2800 | 1412 |
| 350 | 20230714 | 134300 | 1142655205 | 2800 | 2805 | 2805 | 2800 | 1536 |
| 351 | 20230714 | 134200 | 1138353225 | 2810 | 2810 | 2810 | 2810 | 200 |
| 352 | 20230714 | 134100 | 1137791225 | 2810 | 2805 | 2810 | 2805 | 300 |
| 353 | 20230714 | 134000 | 1136949225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 354 | 20230714 | 133900 | 1136949225 | 2805 | 2805 | 2820 | 2805 | 1111 |
| 355 | 20230714 | 133800 | 1133832360 | 2805 | 2810 | 2820 | 2805 | 1718 |
| 356 | 20230714 | 133700 | 1129006655 | 2810 | 2810 | 2810 | 2810 | 42 |
| 357 | 20230714 | 133600 | 1128888635 | 2810 | 2810 | 2810 | 2810 | 0 |
| 358 | 20230714 | 133500 | 1128888635 | 2810 | 2810 | 2810 | 2805 | 707 |
| 359 | 20230714 | 133400 | 1126902020 | 2810 | 2805 | 2810 | 2805 | 400 |
| 360 | 20230714 | 133300 | 1125778520 | 2805 | 2805 | 2805 | 2805 | 379 |
| 361 | 20230714 | 133200 | 1124715425 | 2805 | 2815 | 2815 | 2805 | 512 |
| 362 | 20230714 | 133100 | 1123275145 | 2820 | 2815 | 2820 | 2815 | 1001 |
| 363 | 20230714 | 133000 | 1120457325 | 2815 | 2810 | 2815 | 2810 | 1122 |
| 364 | 20230714 | 132900 | 1117302570 | 2815 | 2815 | 2815 | 2815 | 1 |
| 365 | 20230714 | 132800 | 1117299755 | 2805 | 2805 | 2815 | 2805 | 130 |
| 366 | 20230714 | 132700 | 1116935090 | 2810 | 2820 | 2820 | 2805 | 1951 |
| 367 | 20230714 | 132600 | 1111446640 | 2820 | 2820 | 2820 | 2820 | 510 |
| 368 | 20230714 | 132500 | 1110008440 | 2810 | 2820 | 2820 | 2810 | 688 |
| 369 | 20230714 | 132400 | 1108069100 | 2820 | 2815 | 2820 | 2815 | 412 |
| 370 | 20230714 | 132300 | 1106908760 | 2815 | 2815 | 2815 | 2815 | 10 |
| 371 | 20230714 | 132200 | 1106880610 | 2815 | 2795 | 2815 | 2795 | 1066 |
| 372 | 20230714 | 132100 | 1103886955 | 2795 | 2820 | 2820 | 2795 | 6112 |
| 373 | 20230714 | 132000 | 1086703125 | 2830 | 2815 | 2830 | 2810 | 3009 |
| 374 | 20230714 | 131900 | 1078227385 | 2815 | 2790 | 2820 | 2755 | 8610 |
| 375 | 20230714 | 131800 | 1054279010 | 2780 | 2800 | 2805 | 2780 | 7695 |
| 376 | 20230714 | 131700 | 1032762375 | 2800 | 2860 | 2860 | 2800 | 29920 |
| 377 | 20230714 | 131600 | 948645215 | 2830 | 2870 | 2870 | 2830 | 42576 |
| 378 | 20230714 | 131500 | 827500435 | 2865 | 2865 | 2865 | 2865 | 399 |
| 379 | 20230714 | 131400 | 826357300 | 2865 | 2870 | 2870 | 2865 | 2743 |
| 380 | 20230714 | 131300 | 818498420 | 2870 | 2870 | 2870 | 2870 | 8 |
| 381 | 20230714 | 131200 | 818475460 | 2865 | 2870 | 2870 | 2865 | 61 |
| 382 | 20230714 | 131100 | 818300565 | 2865 | 2865 | 2870 | 2865 | 1056 |
| 383 | 20230714 | 131000 | 815275025 | 2865 | 2880 | 2880 | 2865 | 10101 |
| 384 | 20230714 | 130900 | 786286800 | 2880 | 2880 | 2880 | 2880 | 0 |
| 385 | 20230714 | 130800 | 786286800 | 2880 | 2880 | 2880 | 2880 | 1075 |
| 386 | 20230714 | 130700 | 783190800 | 2880 | 2885 | 2885 | 2880 | 1900 |
| 387 | 20230714 | 130600 | 777718550 | 2885 | 2885 | 2885 | 2885 | 102 |
| 388 | 20230714 | 130500 | 777424280 | 2885 | 2885 | 2885 | 2885 | 537 |
| 389 | 20230714 | 130400 | 775875035 | 2895 | 2895 | 2895 | 2895 | 0 |
| 390 | 20230714 | 130300 | 775875035 | 2895 | 2895 | 2895 | 2895 | 8 |
| 391 | 20230714 | 130200 | 775851875 | 2885 | 2885 | 2885 | 2885 | 23 |
| 392 | 20230714 | 130100 | 775785520 | 2885 | 2890 | 2890 | 2885 | 722 |
| 393 | 20230714 | 130000 | 773702460 | 2885 | 2890 | 2890 | 2885 | 570 |
| 394 | 20230714 | 125900 | 772057760 | 2895 | 2895 | 2895 | 2895 | 4 |
| 395 | 20230714 | 125800 | 772046180 | 2890 | 2890 | 2890 | 2890 | 10 |
| 396 | 20230714 | 125700 | 772017280 | 2890 | 2895 | 2895 | 2890 | 1398 |
| 397 | 20230714 | 125600 | 767977050 | 2895 | 2890 | 2895 | 2890 | 231 |
| 398 | 20230714 | 125500 | 767309305 | 2895 | 2895 | 2895 | 2895 | 52 |
| 399 | 20230714 | 125400 | 767158765 | 2895 | 2895 | 2895 | 2895 | 204 |
| 400 | 20230714 | 125300 | 766568185 | 2900 | 2900 | 2900 | 2900 | 77 |
| 401 | 20230714 | 125200 | 766344885 | 2900 | 2900 | 2900 | 2900 | 23 |
| 402 | 20230714 | 125100 | 766278185 | 2905 | 2895 | 2905 | 2895 | 526 |
| 403 | 20230714 | 125000 | 764755405 | 2895 | 2895 | 2895 | 2895 | 40 |
| 404 | 20230714 | 124900 | 764639605 | 2895 | 2905 | 2905 | 2895 | 1016 |
| 405 | 20230714 | 124800 | 761694865 | 2910 | 2905 | 2910 | 2905 | 43 |
| 406 | 20230714 | 124700 | 761569850 | 2905 | 2905 | 2905 | 2905 | 3 |
| 407 | 20230714 | 124600 | 761561135 | 2910 | 2910 | 2910 | 2910 | 19 |
| 408 | 20230714 | 124500 | 761505845 | 2910 | 2900 | 2910 | 2900 | 23 |
| 409 | 20230714 | 124400 | 761439030 | 2905 | 2905 | 2905 | 2905 | 107 |
| 410 | 20230714 | 124300 | 761128195 | 2905 | 2905 | 2905 | 2905 | 1 |
| 411 | 20230714 | 124200 | 761125290 | 2915 | 2915 | 2915 | 2915 | 0 |
| 412 | 20230714 | 124100 | 761125290 | 2915 | 2915 | 2915 | 2915 | 0 |
| 413 | 20230714 | 124000 | 761125290 | 2915 | 2910 | 2915 | 2910 | 53 |
| 414 | 20230714 | 123900 | 760971025 | 2900 | 2915 | 2915 | 2900 | 458 |
| 415 | 20230714 | 123800 | 759641855 | 2915 | 2915 | 2915 | 2915 | 7 |
| 416 | 20230714 | 123700 | 759621450 | 2915 | 2900 | 2915 | 2900 | 13 |
| 417 | 20230714 | 123600 | 759583585 | 2915 | 2900 | 2915 | 2900 | 1008 |
| 418 | 20230714 | 123500 | 756660295 | 2910 | 2910 | 2915 | 2900 | 2258 |
| 419 | 20230714 | 123400 | 750104500 | 2915 | 2915 | 2915 | 2915 | 1 |
| 420 | 20230714 | 123300 | 750101585 | 2915 | 2915 | 2915 | 2910 | 1678 |
| 421 | 20230714 | 123200 | 745210800 | 2915 | 2915 | 2920 | 2915 | 3201 |
| 422 | 20230714 | 123100 | 735879865 | 2915 | 2945 | 2950 | 2915 | 4272 |
| 423 | 20230714 | 123000 | 723333005 | 2945 | 2925 | 2945 | 2920 | 8678 |
| 424 | 20230714 | 122900 | 697850075 | 2925 | 2935 | 2935 | 2920 | 2008 |
| 425 | 20230714 | 122800 | 691986110 | 2940 | 2920 | 2940 | 2920 | 7614 |
| 426 | 20230714 | 122700 | 669717910 | 2920 | 2915 | 2920 | 2915 | 1090 |
| 427 | 20230714 | 122600 | 666540410 | 2920 | 2915 | 2920 | 2915 | 468 |
| 428 | 20230714 | 122500 | 665175510 | 2915 | 2915 | 2915 | 2915 | 5 |
| 429 | 20230714 | 122400 | 665160935 | 2915 | 2915 | 2915 | 2915 | 46 |
| 430 | 20230714 | 122300 | 665026845 | 2915 | 2920 | 2920 | 2915 | 49 |
| 431 | 20230714 | 122200 | 664883800 | 2915 | 2910 | 2920 | 2910 | 592 |
| 432 | 20230714 | 122100 | 663158405 | 2905 | 2900 | 2905 | 2900 | 871 |
| 433 | 20230714 | 122000 | 660628625 | 2905 | 2905 | 2905 | 2905 | 1 |
| 434 | 20230714 | 121900 | 660625720 | 2900 | 2895 | 2905 | 2895 | 11 |
| 435 | 20230714 | 121800 | 660593845 | 2895 | 2895 | 2895 | 2895 | 0 |
| 436 | 20230714 | 121700 | 660593845 | 2895 | 2895 | 2895 | 2895 | 1 |
| 437 | 20230714 | 121600 | 660590950 | 2905 | 2905 | 2905 | 2905 | 1 |
| 438 | 20230714 | 121500 | 660588045 | 2905 | 2900 | 2905 | 2895 | 8 |
| 439 | 20230714 | 121400 | 660564860 | 2900 | 2900 | 2900 | 2900 | 4 |
| 440 | 20230714 | 121300 | 660553260 | 2895 | 2900 | 2900 | 2895 | 5 |
| 441 | 20230714 | 121200 | 660538775 | 2895 | 2895 | 2895 | 2895 | 474 |
| 442 | 20230714 | 121100 | 659166545 | 2895 | 2895 | 2895 | 2895 | 41 |
| 443 | 20230714 | 121000 | 659047850 | 2895 | 2900 | 2900 | 2895 | 427 |
| 444 | 20230714 | 120900 | 657811555 | 2900 | 2900 | 2900 | 2900 | 8 |
| 445 | 20230714 | 120800 | 657788355 | 2900 | 2915 | 2920 | 2900 | 5156 |
| 446 | 20230714 | 120700 | 642819400 | 2920 | 2920 | 2920 | 2910 | 1990 |
| 447 | 20230714 | 120600 | 637028450 | 2910 | 2920 | 2920 | 2910 | 43 |
| 448 | 20230714 | 120500 | 636903040 | 2920 | 2925 | 2925 | 2910 | 2613 |
| 449 | 20230714 | 120400 | 629295120 | 2930 | 2910 | 2930 | 2910 | 191 |
| 450 | 20230714 | 120300 | 628736170 | 2910 | 2915 | 2915 | 2910 | 202 |
| 451 | 20230714 | 120200 | 628148345 | 2910 | 2935 | 2940 | 2910 | 6068 |
| 452 | 20230714 | 120100 | 610388465 | 2935 | 2910 | 2935 | 2910 | 6428 |
| 453 | 20230714 | 120000 | 591607565 | 2910 | 2905 | 2910 | 2905 | 4795 |
| 454 | 20230714 | 115900 | 577675585 | 2905 | 2905 | 2905 | 2905 | 910 |
| 455 | 20230714 | 115800 | 575032035 | 2905 | 2905 | 2905 | 2905 | 89 |
| 456 | 20230714 | 115700 | 574773490 | 2905 | 2905 | 2905 | 2900 | 50 |
| 457 | 20230714 | 115600 | 574628245 | 2905 | 2905 | 2905 | 2905 | 158 |
| 458 | 20230714 | 115500 | 574169255 | 2905 | 2905 | 2905 | 2900 | 275 |
| 459 | 20230714 | 115400 | 573371305 | 2905 | 2905 | 2905 | 2905 | 49 |
| 460 | 20230714 | 115300 | 573228960 | 2905 | 2905 | 2905 | 2905 | 242 |
| 461 | 20230714 | 115200 | 572525950 | 2905 | 2905 | 2905 | 2890 | 1117 |
| 462 | 20230714 | 115100 | 569293840 | 2905 | 2900 | 2905 | 2900 | 147 |
| 463 | 20230714 | 115000 | 568867505 | 2900 | 2900 | 2900 | 2900 | 34 |
| 464 | 20230714 | 114900 | 568768905 | 2900 | 2900 | 2900 | 2900 | 64 |
| 465 | 20230714 | 114800 | 568583305 | 2900 | 2900 | 2900 | 2895 | 92 |
| 466 | 20230714 | 114700 | 568316870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 467 | 20230714 | 114600 | 568316870 | 2900 | 2900 | 2900 | 2900 | 202 |
| 468 | 20230714 | 114500 | 567731070 | 2900 | 2900 | 2900 | 2900 | 2256 |
| 469 | 20230714 | 114400 | 561188670 | 2900 | 2900 | 2900 | 2885 | 75 |
| 470 | 20230714 | 114300 | 560971200 | 2900 | 2900 | 2900 | 2895 | 26 |
| 471 | 20230714 | 114200 | 560895815 | 2900 | 2900 | 2900 | 2900 | 2 |
| 472 | 20230714 | 114100 | 560890015 | 2900 | 2880 | 2900 | 2880 | 402 |
| 473 | 20230714 | 114000 | 559732215 | 2880 | 2890 | 2890 | 2880 | 400 |
| 474 | 20230714 | 113900 | 558577600 | 2900 | 2900 | 2900 | 2900 | 94 |
| 475 | 20230714 | 113800 | 558305000 | 2900 | 2900 | 2900 | 2900 | 179 |
| 476 | 20230714 | 113700 | 557785900 | 2885 | 2885 | 2885 | 2885 | 2418 |
| 477 | 20230714 | 113600 | 550809970 | 2900 | 2895 | 2900 | 2895 | 113 |
| 478 | 20230714 | 113500 | 550482560 | 2895 | 2895 | 2895 | 2895 | 1 |
| 479 | 20230714 | 113400 | 550479665 | 2885 | 2885 | 2885 | 2885 | 20 |
| 480 | 20230714 | 113300 | 550421965 | 2895 | 2895 | 2895 | 2895 | 0 |
| 481 | 20230714 | 113200 | 550421965 | 2895 | 2895 | 2895 | 2895 | 105 |
| 482 | 20230714 | 113100 | 550117990 | 2895 | 2895 | 2895 | 2885 | 1938 |
| 483 | 20230714 | 113000 | 544525860 | 2900 | 2890 | 2900 | 2890 | 335 |
| 484 | 20230714 | 112900 | 543554370 | 2900 | 2900 | 2900 | 2900 | 1 |
| 485 | 20230714 | 112800 | 543551470 | 2900 | 2895 | 2900 | 2890 | 1402 |
| 486 | 20230714 | 112700 | 539493935 | 2900 | 2900 | 2900 | 2900 | 0 |
| 487 | 20230714 | 112600 | 539493935 | 2900 | 2900 | 2900 | 2900 | 4 |
| 488 | 20230714 | 112500 | 539482335 | 2900 | 2895 | 2900 | 2895 | 151 |
| 489 | 20230714 | 112400 | 539045185 | 2900 | 2905 | 2905 | 2900 | 4247 |
| 490 | 20230714 | 112300 | 526728875 | 2905 | 2905 | 2905 | 2900 | 20 |
| 491 | 20230714 | 112200 | 526670825 | 2905 | 2905 | 2905 | 2905 | 3 |
| 492 | 20230714 | 112100 | 526662110 | 2905 | 2910 | 2910 | 2905 | 1053 |
| 493 | 20230714 | 112000 | 523603085 | 2910 | 2905 | 2910 | 2900 | 4984 |
| 494 | 20230714 | 111900 | 509124565 | 2900 | 2900 | 2900 | 2900 | 100 |
| 495 | 20230714 | 111800 | 508834565 | 2905 | 2905 | 2905 | 2900 | 1261 |
| 496 | 20230714 | 111700 | 505177415 | 2905 | 2905 | 2910 | 2900 | 982 |
| 497 | 20230714 | 111600 | 502324870 | 2910 | 2910 | 2910 | 2910 | 1114 |
| 498 | 20230714 | 111500 | 499083130 | 2910 | 2915 | 2915 | 2910 | 33 |
| 499 | 20230714 | 111400 | 498987095 | 2915 | 2910 | 2915 | 2910 | 29 |
| 500 | 20230714 | 111300 | 498902645 | 2905 | 2915 | 2915 | 2905 | 332 |
| 501 | 20230714 | 111200 | 497937965 | 2915 | 2915 | 2920 | 2905 | 228 |
| 502 | 20230714 | 111100 | 497273445 | 2920 | 2890 | 2920 | 2890 | 5065 |
| 503 | 20230714 | 111000 | 482509330 | 2895 | 2895 | 2895 | 2895 | 0 |
| 504 | 20230714 | 110900 | 482509330 | 2895 | 2895 | 2895 | 2895 | 300 |
| 505 | 20230714 | 110800 | 481640830 | 2895 | 2890 | 2895 | 2890 | 457 |
| 506 | 20230714 | 110700 | 480320090 | 2895 | 2890 | 2895 | 2890 | 226 |
| 507 | 20230714 | 110600 | 479666940 | 2890 | 2890 | 2890 | 2890 | 474 |
| 508 | 20230714 | 110500 | 478297080 | 2890 | 2890 | 2890 | 2890 | 0 |
| 509 | 20230714 | 110400 | 478297080 | 2890 | 2890 | 2890 | 2890 | 217 |
| 510 | 20230714 | 110300 | 477669950 | 2890 | 2890 | 2890 | 2890 | 14 |
| 511 | 20230714 | 110200 | 477629490 | 2890 | 2890 | 2890 | 2890 | 184 |
| 512 | 20230714 | 110100 | 477097730 | 2895 | 2895 | 2895 | 2895 | 0 |
| 513 | 20230714 | 110000 | 477097730 | 2895 | 2890 | 2895 | 2890 | 2 |
| 514 | 20230714 | 105900 | 477091945 | 2890 | 2890 | 2890 | 2890 | 79 |
| 515 | 20230714 | 105800 | 476863635 | 2890 | 2890 | 2890 | 2890 | 694 |
| 516 | 20230714 | 105700 | 474857975 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 517 | 20230714 | 105600 | 471967975 | 2890 | 2890 | 2890 | 2890 | 178 |
| 518 | 20230714 | 105500 | 471453555 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 519 | 20230714 | 105400 | 468563555 | 2885 | 2885 | 2890 | 2885 | 2380 |
| 520 | 20230714 | 105300 | 461686840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 521 | 20230714 | 105200 | 461686840 | 2885 | 2885 | 2885 | 2885 | 338 |
| 522 | 20230714 | 105100 | 460711710 | 2885 | 2885 | 2885 | 2885 | 226 |
| 523 | 20230714 | 105000 | 460059700 | 2885 | 2885 | 2885 | 2885 | 0 |
| 524 | 20230714 | 104900 | 460059700 | 2885 | 2885 | 2885 | 2885 | 1818 |
| 525 | 20230714 | 104800 | 454814770 | 2885 | 2885 | 2885 | 2885 | 5 |
| 526 | 20230714 | 104700 | 454800345 | 2890 | 2890 | 2890 | 2890 | 200 |
| 527 | 20230714 | 104600 | 454222345 | 2890 | 2890 | 2890 | 2890 | 1890 |
| 528 | 20230714 | 104500 | 448760245 | 2885 | 2890 | 2890 | 2885 | 11 |
| 529 | 20230714 | 104400 | 448728460 | 2885 | 2885 | 2890 | 2885 | 102 |
| 530 | 20230714 | 104300 | 448433690 | 2890 | 2890 | 2890 | 2890 | 3001 |
| 531 | 20230714 | 104200 | 439760800 | 2895 | 2895 | 2895 | 2895 | 502 |
| 532 | 20230714 | 104100 | 438307510 | 2895 | 2895 | 2895 | 2890 | 5252 |
| 533 | 20230714 | 104000 | 423108190 | 2895 | 2910 | 2910 | 2895 | 3360 |
| 534 | 20230714 | 103900 | 413368345 | 2910 | 2905 | 2910 | 2900 | 3445 |
| 535 | 20230714 | 103800 | 403375145 | 2910 | 2910 | 2920 | 2905 | 1988 |
| 536 | 20230714 | 103700 | 397586310 | 2905 | 2900 | 2905 | 2900 | 1606 |
| 537 | 20230714 | 103600 | 392921755 | 2900 | 2900 | 2900 | 2895 | 6643 |
| 538 | 20230714 | 103500 | 373657555 | 2900 | 2890 | 2900 | 2890 | 4257 |
| 539 | 20230714 | 103400 | 361326115 | 2890 | 2900 | 2900 | 2890 | 1728 |
| 540 | 20230714 | 103300 | 356328295 | 2900 | 2900 | 2900 | 2900 | 487 |
| 541 | 20230714 | 103200 | 354915995 | 2900 | 2900 | 2900 | 2900 | 465 |
| 542 | 20230714 | 103100 | 353567495 | 2900 | 2900 | 2900 | 2895 | 18 |
| 543 | 20230714 | 103000 | 353515345 | 2900 | 2900 | 2900 | 2900 | 254 |
| 544 | 20230714 | 102900 | 352778745 | 2900 | 2900 | 2900 | 2900 | 64 |
| 545 | 20230714 | 102800 | 352593145 | 2900 | 2895 | 2900 | 2890 | 307 |
| 546 | 20230714 | 102700 | 351703355 | 2900 | 2900 | 2900 | 2900 | 49 |
| 547 | 20230714 | 102600 | 351561255 | 2900 | 2895 | 2900 | 2895 | 38 |
| 548 | 20230714 | 102500 | 351451075 | 2900 | 2900 | 2900 | 2900 | 11 |
| 549 | 20230714 | 102400 | 351419175 | 2890 | 2900 | 2900 | 2890 | 13 |
| 550 | 20230714 | 102300 | 351381485 | 2900 | 2900 | 2900 | 2900 | 5 |
| 551 | 20230714 | 102200 | 351366985 | 2900 | 2900 | 2905 | 2900 | 10067 |
| 552 | 20230714 | 102100 | 322172565 | 2900 | 2900 | 2900 | 2900 | 10 |
| 553 | 20230714 | 102000 | 322143565 | 2900 | 2890 | 2900 | 2890 | 936 |
| 554 | 20230714 | 101900 | 319437435 | 2885 | 2885 | 2885 | 2885 | 0 |
| 555 | 20230714 | 101800 | 319437435 | 2885 | 2890 | 2890 | 2885 | 427 |
| 556 | 20230714 | 101700 | 318204405 | 2900 | 2890 | 2900 | 2890 | 153 |
| 557 | 20230714 | 101600 | 317761575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 558 | 20230714 | 101500 | 317761575 | 2890 | 2885 | 2890 | 2885 | 1414 |
| 559 | 20230714 | 101400 | 313682175 | 2875 | 2875 | 2875 | 2875 | 0 |
| 560 | 20230714 | 101300 | 313682175 | 2875 | 2875 | 2890 | 2875 | 3945 |
| 561 | 20230714 | 101200 | 302292070 | 2875 | 2890 | 2890 | 2875 | 1581 |
| 562 | 20230714 | 101100 | 297744450 | 2890 | 2890 | 2890 | 2890 | 359 |
| 563 | 20230714 | 101000 | 296706940 | 2890 | 2880 | 2890 | 2880 | 506 |
| 564 | 20230714 | 100900 | 295249610 | 2880 | 2885 | 2890 | 2880 | 155 |
| 565 | 20230714 | 100800 | 294802595 | 2885 | 2890 | 2890 | 2885 | 28 |
| 566 | 20230714 | 100700 | 294721785 | 2885 | 2885 | 2885 | 2885 | 720 |
| 567 | 20230714 | 100600 | 292644585 | 2890 | 2890 | 2890 | 2885 | 752 |
| 568 | 20230714 | 100500 | 290472805 | 2895 | 2895 | 2895 | 2890 | 379 |
| 569 | 20230714 | 100400 | 289377100 | 2895 | 2895 | 2900 | 2890 | 759 |
| 570 | 20230714 | 100300 | 287180370 | 2900 | 2890 | 2900 | 2890 | 2880 |
| 571 | 20230714 | 100200 | 278835400 | 2890 | 2890 | 2890 | 2890 | 0 |
| 572 | 20230714 | 100100 | 278835400 | 2890 | 2890 | 2890 | 2890 | 4 |
| 573 | 20230714 | 100000 | 278823840 | 2890 | 2885 | 2890 | 2885 | 2 |
| 574 | 20230714 | 095900 | 278818065 | 2885 | 2890 | 2890 | 2885 | 7 |
| 575 | 20230714 | 095800 | 278797855 | 2890 | 2890 | 2890 | 2890 | 4 |
| 576 | 20230714 | 095700 | 278786295 | 2890 | 2890 | 2900 | 2890 | 2806 |
| 577 | 20230714 | 095600 | 270669035 | 2890 | 2890 | 2890 | 2890 | 2 |
| 578 | 20230714 | 095500 | 270663255 | 2890 | 2905 | 2905 | 2875 | 1978 |
| 579 | 20230714 | 095400 | 264970455 | 2905 | 2890 | 2905 | 2890 | 4004 |
| 580 | 20230714 | 095300 | 253385745 | 2890 | 2875 | 2890 | 2875 | 42 |
| 581 | 20230714 | 095200 | 253264575 | 2875 | 2870 | 2875 | 2870 | 149 |
| 582 | 20230714 | 095100 | 252836910 | 2890 | 2890 | 2890 | 2890 | 20 |
| 583 | 20230714 | 095000 | 252779110 | 2870 | 2890 | 2890 | 2870 | 124 |
| 584 | 20230714 | 094900 | 252422990 | 2890 | 2890 | 2890 | 2890 | 3 |
| 585 | 20230714 | 094800 | 252414320 | 2890 | 2895 | 2895 | 2890 | 17 |
| 586 | 20230714 | 094700 | 252365180 | 2895 | 2875 | 2895 | 2875 | 4705 |
| 587 | 20230714 | 094600 | 238775685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 588 | 20230714 | 094500 | 238775685 | 2870 | 2875 | 2875 | 2870 | 473 |
| 589 | 20230714 | 094400 | 237416435 | 2870 | 2880 | 2880 | 2870 | 2048 |
| 590 | 20230714 | 094300 | 231535300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 591 | 20230714 | 094200 | 231535300 | 2880 | 2885 | 2890 | 2880 | 554 |
| 592 | 20230714 | 094100 | 229934345 | 2885 | 2885 | 2895 | 2885 | 89 |
| 593 | 20230714 | 094000 | 229677380 | 2885 | 2885 | 2900 | 2885 | 10927 |
| 594 | 20230714 | 093900 | 198033065 | 2890 | 2890 | 2890 | 2890 | 0 |
| 595 | 20230714 | 093800 | 198033065 | 2890 | 2890 | 2890 | 2890 | 0 |
| 596 | 20230714 | 093700 | 198033065 | 2890 | 2870 | 2890 | 2865 | 1620 |
| 597 | 20230714 | 093600 | 193375600 | 2870 | 2875 | 2875 | 2870 | 5014 |
| 598 | 20230714 | 093500 | 178981420 | 2890 | 2880 | 2890 | 2875 | 1735 |
| 599 | 20230714 | 093400 | 173992285 | 2890 | 2885 | 2895 | 2885 | 5335 |
| 600 | 20230714 | 093300 | 158600715 | 2875 | 2885 | 2885 | 2870 | 6109 |
| 601 | 20230714 | 093200 | 141013790 | 2895 | 2900 | 2900 | 2890 | 1089 |
| 602 | 20230714 | 093100 | 137865350 | 2900 | 2900 | 2900 | 2895 | 914 |
| 603 | 20230714 | 093000 | 135219025 | 2900 | 2890 | 2900 | 2890 | 3489 |
| 604 | 20230714 | 092900 | 125121370 | 2890 | 2890 | 2890 | 2885 | 686 |
| 605 | 20230714 | 092800 | 123139005 | 2890 | 2890 | 2890 | 2890 | 0 |
| 606 | 20230714 | 092700 | 123139005 | 2890 | 2890 | 2890 | 2890 | 33 |
| 607 | 20230714 | 092600 | 123043635 | 2880 | 2895 | 2895 | 2880 | 622 |
| 608 | 20230714 | 092500 | 121244595 | 2895 | 2880 | 2895 | 2880 | 702 |
| 609 | 20230714 | 092400 | 119216210 | 2880 | 2895 | 2895 | 2870 | 1761 |
| 610 | 20230714 | 092300 | 114148180 | 2895 | 2880 | 2895 | 2875 | 4341 |
| 611 | 20230714 | 092200 | 101586885 | 2880 | 2880 | 2885 | 2880 | 1016 |
| 612 | 20230714 | 092100 | 98655805 | 2870 | 2870 | 2870 | 2870 | 0 |
| 613 | 20230714 | 092000 | 98655805 | 2870 | 2870 | 2870 | 2870 | 0 |
| 614 | 20230714 | 091900 | 98655805 | 2870 | 2890 | 2890 | 2870 | 22 |
| 615 | 20230714 | 091800 | 98592305 | 2890 | 2890 | 2890 | 2890 | 4 |
| 616 | 20230714 | 091700 | 98580745 | 2890 | 2890 | 2890 | 2890 | 2 |
| 617 | 20230714 | 091600 | 98574965 | 2890 | 2865 | 2895 | 2865 | 3772 |
| 618 | 20230714 | 091500 | 87738785 | 2865 | 2870 | 2870 | 2865 | 575 |
| 619 | 20230714 | 091400 | 86088735 | 2875 | 2875 | 2875 | 2875 | 0 |
| 620 | 20230714 | 091300 | 86088735 | 2875 | 2880 | 2880 | 2875 | 670 |
| 621 | 20230714 | 091200 | 84161420 | 2880 | 2865 | 2880 | 2865 | 64 |
| 622 | 20230714 | 091100 | 83978045 | 2865 | 2870 | 2870 | 2860 | 246 |
| 623 | 20230714 | 091000 | 83272760 | 2870 | 2870 | 2870 | 2870 | 1395 |
| 624 | 20230714 | 090900 | 79269110 | 2870 | 2880 | 2880 | 2870 | 764 |
| 625 | 20230714 | 090800 | 77076250 | 2880 | 2855 | 2880 | 2855 | 1031 |
| 626 | 20230714 | 090700 | 74114470 | 2875 | 2895 | 2905 | 2875 | 10942 |
| 627 | 20230714 | 090600 | 42490720 | 2900 | 2855 | 2900 | 2855 | 1939 |
| 628 | 20230714 | 090500 | 36910480 | 2855 | 2860 | 2860 | 2855 | 2065 |
| 629 | 20230714 | 090400 | 31005580 | 2870 | 2870 | 2870 | 2870 | 0 |
| 630 | 20230714 | 090300 | 31005580 | 2870 | 2860 | 2870 | 2860 | 5011 |
| 631 | 20230714 | 090200 | 16625910 | 2850 | 2850 | 2850 | 2850 | 0 |
| 632 | 20230714 | 090100 | 16625910 | 2850 | 2860 | 2860 | 2850 | 3164 |
| 633 | 20230714 | 090000 | 7583860 | 2860 | 2850 | 2860 | 2850 | 2661 |