31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 3 | 20230712 | 193300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20230712 | 193200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20230712 | 193100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20230712 | 193000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20230712 | 192900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20230712 | 192800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20230712 | 192700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20230712 | 192600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20230712 | 192500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20230712 | 192400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20230712 | 192300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20230712 | 192200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20230712 | 192100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20230712 | 192000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20230712 | 191900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20230712 | 191800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20230712 | 191700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20230712 | 191600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20230712 | 191500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20230712 | 191400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20230712 | 191300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20230712 | 191200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20230712 | 191100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20230712 | 191000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20230712 | 190900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20230712 | 190800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20230712 | 190700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20230712 | 190600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20230712 | 190500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20230712 | 190400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 33 | 20230712 | 190300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20230712 | 190200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20230712 | 190100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20230712 | 190000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20230712 | 185900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20230712 | 185800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20230712 | 185700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20230712 | 185600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20230712 | 185500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20230712 | 185400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20230712 | 185300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20230712 | 185200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20230712 | 185100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20230712 | 185000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20230712 | 184900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20230712 | 184800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20230712 | 184700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20230712 | 184600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20230712 | 184500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20230712 | 184400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20230712 | 184300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20230712 | 184200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20230712 | 184100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20230712 | 184000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20230712 | 183900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20230712 | 183800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20230712 | 183700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20230712 | 183600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20230712 | 183500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20230712 | 183400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 63 | 20230712 | 183300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20230712 | 183200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20230712 | 183100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20230712 | 183000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20230712 | 182900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20230712 | 182800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20230712 | 182700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20230712 | 182600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20230712 | 182500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20230712 | 182400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20230712 | 182300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20230712 | 182200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20230712 | 182100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20230712 | 182000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20230712 | 181900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20230712 | 181800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20230712 | 181700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20230712 | 181600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20230712 | 181500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20230712 | 181400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20230712 | 181300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20230712 | 181200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20230712 | 181100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20230712 | 181000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20230712 | 180900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20230712 | 180800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20230712 | 180700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20230712 | 180600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20230712 | 180500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20230712 | 180400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 93 | 20230712 | 180300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20230712 | 180200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20230712 | 180100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20230712 | 180000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20230712 | 175900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20230712 | 175800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20230712 | 175700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20230712 | 175600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20230712 | 175500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20230712 | 175400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20230712 | 175300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20230712 | 175200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20230712 | 175100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20230712 | 175000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20230712 | 174900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20230712 | 174800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20230712 | 174700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20230712 | 174600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20230712 | 174500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20230712 | 174400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20230712 | 174300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20230712 | 174200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20230712 | 174100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20230712 | 174000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20230712 | 173900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20230712 | 173800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20230712 | 173700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20230712 | 173600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20230712 | 173500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20230712 | 173400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 123 | 20230712 | 173300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20230712 | 173200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20230712 | 173100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20230712 | 173000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20230712 | 172900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20230712 | 172800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20230712 | 172700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20230712 | 172600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20230712 | 172500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20230712 | 172400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20230712 | 172300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20230712 | 172200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20230712 | 172100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20230712 | 172000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20230712 | 171900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20230712 | 171800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20230712 | 171700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20230712 | 171600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20230712 | 171500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20230712 | 171400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20230712 | 171300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20230712 | 171200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20230712 | 171100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20230712 | 171000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20230712 | 170900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20230712 | 170800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20230712 | 170700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20230712 | 170600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20230712 | 170500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20230712 | 170400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 153 | 20230712 | 170300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20230712 | 170200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20230712 | 170100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20230712 | 170000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20230712 | 165900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20230712 | 165800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20230712 | 165700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20230712 | 165600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20230712 | 165500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20230712 | 165400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20230712 | 165300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20230712 | 165200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20230712 | 165100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20230712 | 165000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20230712 | 164900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20230712 | 164800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20230712 | 164700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20230712 | 164600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20230712 | 164500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20230712 | 164400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20230712 | 164300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20230712 | 164200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20230712 | 164100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20230712 | 164000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20230712 | 163900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20230712 | 163800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20230712 | 163700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20230712 | 163600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20230712 | 163500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20230712 | 163400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 183 | 20230712 | 163300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20230712 | 163200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20230712 | 163100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20230712 | 163000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20230712 | 162900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20230712 | 162800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20230712 | 162700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20230712 | 162600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20230712 | 162500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20230712 | 162400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20230712 | 162300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20230712 | 162200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20230712 | 162100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20230712 | 162000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20230712 | 161900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20230712 | 161800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20230712 | 161700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20230712 | 161600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20230712 | 161500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20230712 | 161400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 203 | 20230712 | 161300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 204 | 20230712 | 161200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 205 | 20230712 | 161100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 206 | 20230712 | 161000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 207 | 20230712 | 160900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 208 | 20230712 | 160800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 209 | 20230712 | 160700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 210 | 20230712 | 160600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 211 | 20230712 | 160500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 212 | 20230712 | 160400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 213 | 20230712 | 160300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 214 | 20230712 | 160200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20230712 | 160100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20230712 | 160000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20230712 | 155900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20230712 | 155800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20230712 | 155700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20230712 | 155600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20230712 | 155500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20230712 | 155400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20230712 | 155300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20230712 | 155200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 225 | 20230712 | 155100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 226 | 20230712 | 155000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 227 | 20230712 | 154900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 228 | 20230712 | 154800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 229 | 20230712 | 154700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 230 | 20230712 | 154600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 231 | 20230712 | 154500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 232 | 20230712 | 154400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 233 | 20230712 | 154300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 234 | 20230712 | 154200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 235 | 20230712 | 154100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 236 | 20230712 | 154000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 237 | 20230712 | 153900 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 238 | 20230712 | 153800 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 239 | 20230712 | 153700 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 240 | 20230712 | 153600 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 241 | 20230712 | 153500 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 242 | 20230712 | 153400 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 243 | 20230712 | 153300 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 244 | 20230712 | 153200 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 245 | 20230712 | 153100 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 246 | 20230712 | 153000 | 1716413570 | 2480 | 2480 | 2480 | 2480 | 14566 |
| 247 | 20230712 | 152900 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 248 | 20230712 | 152800 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 249 | 20230712 | 152700 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 250 | 20230712 | 152600 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 251 | 20230712 | 152500 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 252 | 20230712 | 152400 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 253 | 20230712 | 152300 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 254 | 20230712 | 152200 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 255 | 20230712 | 152100 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 256 | 20230712 | 152000 | 1680289890 | 2475 | 2475 | 2475 | 2475 | 0 |
| 257 | 20230712 | 151900 | 1680289890 | 2475 | 2485 | 2485 | 2475 | 8352 |
| 258 | 20230712 | 151800 | 1659581380 | 2485 | 2485 | 2485 | 2480 | 2343 |
| 259 | 20230712 | 151700 | 1653770670 | 2480 | 2485 | 2485 | 2480 | 3649 |
| 260 | 20230712 | 151600 | 1644713515 | 2480 | 2485 | 2485 | 2480 | 278 |
| 261 | 20230712 | 151500 | 1644023345 | 2485 | 2485 | 2490 | 2485 | 1479 |
| 262 | 20230712 | 151400 | 1640345525 | 2490 | 2480 | 2490 | 2480 | 931 |
| 263 | 20230712 | 151300 | 1638033295 | 2485 | 2480 | 2485 | 2480 | 3392 |
| 264 | 20230712 | 151200 | 1629618290 | 2480 | 2480 | 2485 | 2480 | 5709 |
| 265 | 20230712 | 151100 | 1615457465 | 2485 | 2485 | 2490 | 2485 | 2905 |
| 266 | 20230712 | 151000 | 1608238535 | 2490 | 2485 | 2490 | 2485 | 998 |
| 267 | 20230712 | 150900 | 1605753760 | 2490 | 2490 | 2490 | 2490 | 1 |
| 268 | 20230712 | 150800 | 1605751270 | 2485 | 2485 | 2485 | 2485 | 268 |
| 269 | 20230712 | 150700 | 1605085290 | 2490 | 2490 | 2490 | 2490 | 141 |
| 270 | 20230712 | 150600 | 1604734200 | 2485 | 2485 | 2485 | 2480 | 540 |
| 271 | 20230712 | 150500 | 1603393710 | 2480 | 2480 | 2480 | 2480 | 1844 |
| 272 | 20230712 | 150400 | 1598820590 | 2485 | 2480 | 2485 | 2480 | 91 |
| 273 | 20230712 | 150300 | 1598594890 | 2480 | 2480 | 2480 | 2480 | 1200 |
| 274 | 20230712 | 150200 | 1595618890 | 2485 | 2485 | 2490 | 2485 | 231 |
| 275 | 20230712 | 150100 | 1595044850 | 2490 | 2490 | 2490 | 2490 | 1 |
| 276 | 20230712 | 150000 | 1595042360 | 2485 | 2485 | 2485 | 2485 | 2024 |
| 277 | 20230712 | 145900 | 1590012720 | 2485 | 2490 | 2490 | 2485 | 597 |
| 278 | 20230712 | 145800 | 1588529170 | 2485 | 2485 | 2485 | 2485 | 5 |
| 279 | 20230712 | 145700 | 1588516745 | 2490 | 2490 | 2490 | 2490 | 125 |
| 280 | 20230712 | 145600 | 1588205495 | 2490 | 2490 | 2490 | 2490 | 500 |
| 281 | 20230712 | 145500 | 1586960495 | 2490 | 2490 | 2490 | 2485 | 727 |
| 282 | 20230712 | 145400 | 1585150865 | 2490 | 2490 | 2490 | 2485 | 1672 |
| 283 | 20230712 | 145300 | 1580995085 | 2490 | 2490 | 2490 | 2490 | 290 |
| 284 | 20230712 | 145200 | 1580272985 | 2490 | 2485 | 2490 | 2485 | 322 |
| 285 | 20230712 | 145100 | 1579472615 | 2485 | 2485 | 2485 | 2485 | 18 |
| 286 | 20230712 | 145000 | 1579427885 | 2490 | 2480 | 2490 | 2480 | 783 |
| 287 | 20230712 | 144900 | 1577485475 | 2490 | 2485 | 2490 | 2480 | 2043 |
| 288 | 20230712 | 144800 | 1572410800 | 2490 | 2490 | 2490 | 2490 | 214 |
| 289 | 20230712 | 144700 | 1571877940 | 2480 | 2485 | 2490 | 2480 | 11073 |
| 290 | 20230712 | 144600 | 1544400570 | 2490 | 2490 | 2490 | 2490 | 77 |
| 291 | 20230712 | 144500 | 1544208840 | 2490 | 2480 | 2490 | 2480 | 628 |
| 292 | 20230712 | 144400 | 1542647965 | 2485 | 2485 | 2485 | 2480 | 5434 |
| 293 | 20230712 | 144300 | 1529144480 | 2490 | 2490 | 2490 | 2490 | 1983 |
| 294 | 20230712 | 144200 | 1524206810 | 2490 | 2485 | 2490 | 2485 | 391 |
| 295 | 20230712 | 144100 | 1523234220 | 2490 | 2490 | 2495 | 2490 | 2011 |
| 296 | 20230712 | 144000 | 1518226825 | 2490 | 2485 | 2490 | 2485 | 289 |
| 297 | 20230712 | 143900 | 1517508645 | 2485 | 2490 | 2490 | 2485 | 337 |
| 298 | 20230712 | 143800 | 1516670510 | 2490 | 2490 | 2490 | 2490 | 100 |
| 299 | 20230712 | 143700 | 1516421510 | 2490 | 2490 | 2490 | 2490 | 334 |
| 300 | 20230712 | 143600 | 1515589850 | 2490 | 2490 | 2490 | 2485 | 518 |
| 301 | 20230712 | 143500 | 1514301055 | 2485 | 2485 | 2485 | 2485 | 404 |
| 302 | 20230712 | 143400 | 1513297115 | 2485 | 2490 | 2490 | 2485 | 805 |
| 303 | 20230712 | 143300 | 1511296685 | 2490 | 2490 | 2490 | 2490 | 0 |
| 304 | 20230712 | 143200 | 1511296685 | 2490 | 2490 | 2490 | 2490 | 248 |
| 305 | 20230712 | 143100 | 1510679165 | 2490 | 2490 | 2490 | 2490 | 1 |
| 306 | 20230712 | 143000 | 1510676675 | 2485 | 2485 | 2485 | 2485 | 55 |
| 307 | 20230712 | 142900 | 1510540000 | 2490 | 2485 | 2490 | 2485 | 1040 |
| 308 | 20230712 | 142800 | 1507955400 | 2485 | 2485 | 2485 | 2485 | 446 |
| 309 | 20230712 | 142700 | 1506847090 | 2490 | 2490 | 2490 | 2490 | 2286 |
| 310 | 20230712 | 142600 | 1501154950 | 2490 | 2490 | 2490 | 2490 | 103 |
| 311 | 20230712 | 142500 | 1500898480 | 2490 | 2490 | 2490 | 2490 | 372 |
| 312 | 20230712 | 142400 | 1499972200 | 2485 | 2490 | 2490 | 2485 | 1012 |
| 313 | 20230712 | 142300 | 1497456370 | 2485 | 2485 | 2485 | 2485 | 514 |
| 314 | 20230712 | 142200 | 1496179080 | 2490 | 2490 | 2490 | 2490 | 3 |
| 315 | 20230712 | 142100 | 1496171610 | 2490 | 2490 | 2490 | 2490 | 0 |
| 316 | 20230712 | 142000 | 1496171610 | 2490 | 2490 | 2490 | 2490 | 135 |
| 317 | 20230712 | 141900 | 1495835460 | 2490 | 2490 | 2490 | 2490 | 1684 |
| 318 | 20230712 | 141800 | 1491642300 | 2490 | 2490 | 2495 | 2490 | 32 |
| 319 | 20230712 | 141700 | 1491562615 | 2495 | 2495 | 2495 | 2495 | 100 |
| 320 | 20230712 | 141600 | 1491313115 | 2495 | 2495 | 2495 | 2495 | 961 |
| 321 | 20230712 | 141500 | 1488915420 | 2495 | 2495 | 2495 | 2495 | 154 |
| 322 | 20230712 | 141400 | 1488531190 | 2495 | 2495 | 2495 | 2495 | 1321 |
| 323 | 20230712 | 141300 | 1485235295 | 2495 | 2495 | 2495 | 2495 | 453 |
| 324 | 20230712 | 141200 | 1484105060 | 2495 | 2495 | 2495 | 2490 | 211 |
| 325 | 20230712 | 141100 | 1483578870 | 2495 | 2495 | 2495 | 2495 | 2 |
| 326 | 20230712 | 141000 | 1483573880 | 2485 | 2490 | 2495 | 2485 | 23 |
| 327 | 20230712 | 140900 | 1483516610 | 2485 | 2495 | 2495 | 2485 | 1011 |
| 328 | 20230712 | 140800 | 1480999230 | 2495 | 2495 | 2495 | 2495 | 1 |
| 329 | 20230712 | 140700 | 1480996735 | 2485 | 2485 | 2485 | 2480 | 2051 |
| 330 | 20230712 | 140600 | 1475900005 | 2480 | 2490 | 2490 | 2480 | 4402 |
| 331 | 20230712 | 140500 | 1464950100 | 2500 | 2500 | 2500 | 2500 | 212 |
| 332 | 20230712 | 140400 | 1464420100 | 2500 | 2500 | 2500 | 2495 | 515 |
| 333 | 20230712 | 140300 | 1463132645 | 2500 | 2495 | 2500 | 2490 | 2332 |
| 334 | 20230712 | 140200 | 1457313665 | 2495 | 2490 | 2495 | 2490 | 1136 |
| 335 | 20230712 | 140100 | 1454485015 | 2495 | 2495 | 2495 | 2490 | 45 |
| 336 | 20230712 | 140000 | 1454372945 | 2490 | 2495 | 2495 | 2490 | 506 |
| 337 | 20230712 | 135900 | 1453110480 | 2495 | 2495 | 2495 | 2495 | 1102 |
| 338 | 20230712 | 135800 | 1450360990 | 2495 | 2495 | 2495 | 2495 | 1960 |
| 339 | 20230712 | 135700 | 1445470790 | 2495 | 2500 | 2505 | 2495 | 4334 |
| 340 | 20230712 | 135600 | 1434646885 | 2500 | 2495 | 2500 | 2495 | 605 |
| 341 | 20230712 | 135500 | 1433134400 | 2495 | 2495 | 2500 | 2495 | 556 |
| 342 | 20230712 | 135400 | 1431746925 | 2495 | 2495 | 2500 | 2495 | 2784 |
| 343 | 20230712 | 135300 | 1424799835 | 2495 | 2490 | 2495 | 2490 | 1554 |
| 344 | 20230712 | 135200 | 1420927875 | 2490 | 2490 | 2495 | 2490 | 255 |
| 345 | 20230712 | 135100 | 1420292920 | 2490 | 2490 | 2495 | 2485 | 1384 |
| 346 | 20230712 | 135000 | 1416846785 | 2485 | 2485 | 2485 | 2475 | 687 |
| 347 | 20230712 | 134900 | 1415139960 | 2485 | 2480 | 2485 | 2480 | 1996 |
| 348 | 20230712 | 134800 | 1410180900 | 2480 | 2480 | 2480 | 2480 | 110 |
| 349 | 20230712 | 134700 | 1409908100 | 2480 | 2480 | 2480 | 2480 | 100 |
| 350 | 20230712 | 134600 | 1409660100 | 2480 | 2480 | 2485 | 2480 | 106 |
| 351 | 20230712 | 134500 | 1409397190 | 2480 | 2480 | 2480 | 2480 | 230 |
| 352 | 20230712 | 134400 | 1408826790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 353 | 20230712 | 134300 | 1408826790 | 2480 | 2480 | 2480 | 2480 | 1 |
| 354 | 20230712 | 134200 | 1408824310 | 2475 | 2480 | 2480 | 2475 | 304 |
| 355 | 20230712 | 134100 | 1408070405 | 2480 | 2475 | 2480 | 2475 | 37 |
| 356 | 20230712 | 134000 | 1407978650 | 2480 | 2480 | 2480 | 2480 | 0 |
| 357 | 20230712 | 133900 | 1407978650 | 2480 | 2475 | 2480 | 2475 | 103 |
| 358 | 20230712 | 133800 | 1407723225 | 2480 | 2480 | 2480 | 2475 | 3679 |
| 359 | 20230712 | 133700 | 1398616945 | 2480 | 2475 | 2480 | 2475 | 605 |
| 360 | 20230712 | 133600 | 1397119045 | 2475 | 2475 | 2475 | 2475 | 1 |
| 361 | 20230712 | 133500 | 1397116570 | 2480 | 2475 | 2480 | 2475 | 16 |
| 362 | 20230712 | 133400 | 1397076900 | 2480 | 2470 | 2480 | 2470 | 112 |
| 363 | 20230712 | 133300 | 1396799250 | 2480 | 2480 | 2480 | 2480 | 0 |
| 364 | 20230712 | 133200 | 1396799250 | 2480 | 2480 | 2480 | 2480 | 21 |
| 365 | 20230712 | 133100 | 1396747170 | 2470 | 2475 | 2480 | 2470 | 1501 |
| 366 | 20230712 | 133000 | 1393039305 | 2480 | 2480 | 2480 | 2480 | 1 |
| 367 | 20230712 | 132900 | 1393036825 | 2475 | 2475 | 2475 | 2470 | 3260 |
| 368 | 20230712 | 132800 | 1384971010 | 2480 | 2480 | 2480 | 2480 | 1 |
| 369 | 20230712 | 132700 | 1384968530 | 2480 | 2475 | 2480 | 2475 | 803 |
| 370 | 20230712 | 132600 | 1382979090 | 2470 | 2480 | 2480 | 2470 | 694 |
| 371 | 20230712 | 132500 | 1381264900 | 2470 | 2475 | 2475 | 2470 | 702 |
| 372 | 20230712 | 132400 | 1379530955 | 2480 | 2475 | 2480 | 2475 | 2 |
| 373 | 20230712 | 132300 | 1379526000 | 2480 | 2480 | 2480 | 2475 | 534 |
| 374 | 20230712 | 132200 | 1378204145 | 2480 | 2470 | 2480 | 2470 | 3717 |
| 375 | 20230712 | 132100 | 1369023145 | 2475 | 2475 | 2480 | 2465 | 10046 |
| 376 | 20230712 | 132000 | 1344206065 | 2470 | 2475 | 2475 | 2470 | 223 |
| 377 | 20230712 | 131900 | 1343654240 | 2470 | 2475 | 2475 | 2470 | 1810 |
| 378 | 20230712 | 131800 | 1339178540 | 2480 | 2480 | 2480 | 2480 | 117 |
| 379 | 20230712 | 131700 | 1338888380 | 2480 | 2480 | 2480 | 2480 | 701 |
| 380 | 20230712 | 131600 | 1337149900 | 2475 | 2475 | 2475 | 2475 | 451 |
| 381 | 20230712 | 131500 | 1336033675 | 2475 | 2470 | 2475 | 2470 | 253 |
| 382 | 20230712 | 131400 | 1335408760 | 2470 | 2470 | 2475 | 2470 | 2140 |
| 383 | 20230712 | 131300 | 1330122760 | 2475 | 2475 | 2475 | 2475 | 54 |
| 384 | 20230712 | 131200 | 1329989110 | 2480 | 2480 | 2480 | 2480 | 1 |
| 385 | 20230712 | 131100 | 1329986630 | 2475 | 2480 | 2480 | 2475 | 62 |
| 386 | 20230712 | 131000 | 1329833165 | 2475 | 2475 | 2475 | 2475 | 129 |
| 387 | 20230712 | 130900 | 1329513890 | 2480 | 2480 | 2480 | 2480 | 10 |
| 388 | 20230712 | 130800 | 1329489090 | 2480 | 2475 | 2480 | 2475 | 546 |
| 389 | 20230712 | 130700 | 1328137735 | 2480 | 2475 | 2480 | 2475 | 2 |
| 390 | 20230712 | 130600 | 1328132780 | 2480 | 2480 | 2480 | 2475 | 102 |
| 391 | 20230712 | 130500 | 1327879825 | 2480 | 2475 | 2480 | 2470 | 2726 |
| 392 | 20230712 | 130400 | 1321134690 | 2475 | 2475 | 2475 | 2475 | 0 |
| 393 | 20230712 | 130300 | 1321134690 | 2475 | 2475 | 2475 | 2475 | 40 |
| 394 | 20230712 | 130200 | 1321035690 | 2480 | 2475 | 2485 | 2475 | 622 |
| 395 | 20230712 | 130100 | 1319493695 | 2480 | 2480 | 2480 | 2480 | 663 |
| 396 | 20230712 | 130000 | 1317849455 | 2480 | 2475 | 2480 | 2475 | 57 |
| 397 | 20230712 | 125900 | 1317708350 | 2480 | 2480 | 2480 | 2480 | 11 |
| 398 | 20230712 | 125800 | 1317681070 | 2480 | 2480 | 2480 | 2475 | 413 |
| 399 | 20230712 | 125700 | 1316658855 | 2480 | 2480 | 2480 | 2480 | 0 |
| 400 | 20230712 | 125600 | 1316658855 | 2480 | 2485 | 2485 | 2480 | 21 |
| 401 | 20230712 | 125500 | 1316606725 | 2490 | 2490 | 2490 | 2490 | 0 |
| 402 | 20230712 | 125400 | 1316606725 | 2490 | 2485 | 2490 | 2485 | 4784 |
| 403 | 20230712 | 125300 | 1304718480 | 2485 | 2485 | 2485 | 2475 | 832 |
| 404 | 20230712 | 125200 | 1302651260 | 2485 | 2485 | 2485 | 2485 | 0 |
| 405 | 20230712 | 125100 | 1302651260 | 2485 | 2485 | 2485 | 2485 | 280 |
| 406 | 20230712 | 125000 | 1301955460 | 2485 | 2475 | 2485 | 2475 | 797 |
| 407 | 20230712 | 124900 | 1299982875 | 2485 | 2480 | 2485 | 2475 | 188 |
| 408 | 20230712 | 124800 | 1299516560 | 2475 | 2485 | 2485 | 2475 | 91 |
| 409 | 20230712 | 124700 | 1299291325 | 2485 | 2475 | 2485 | 2475 | 39 |
| 410 | 20230712 | 124600 | 1299194760 | 2485 | 2485 | 2485 | 2475 | 18 |
| 411 | 20230712 | 124500 | 1299150040 | 2480 | 2480 | 2480 | 2480 | 50 |
| 412 | 20230712 | 124400 | 1299026040 | 2480 | 2475 | 2480 | 2470 | 2611 |
| 413 | 20230712 | 124300 | 1292566555 | 2480 | 2475 | 2480 | 2470 | 2808 |
| 414 | 20230712 | 124200 | 1285628115 | 2480 | 2480 | 2485 | 2480 | 8 |
| 415 | 20230712 | 124100 | 1285608270 | 2485 | 2480 | 2485 | 2475 | 31 |
| 416 | 20230712 | 124000 | 1285531530 | 2485 | 2475 | 2485 | 2475 | 2619 |
| 417 | 20230712 | 123900 | 1279049495 | 2485 | 2480 | 2485 | 2480 | 87 |
| 418 | 20230712 | 123800 | 1278833730 | 2485 | 2475 | 2485 | 2475 | 926 |
| 419 | 20230712 | 123700 | 1276541870 | 2475 | 2475 | 2485 | 2475 | 44 |
| 420 | 20230712 | 123600 | 1276432550 | 2475 | 2480 | 2485 | 2475 | 1661 |
| 421 | 20230712 | 123500 | 1272321010 | 2485 | 2485 | 2485 | 2485 | 0 |
| 422 | 20230712 | 123400 | 1272321010 | 2485 | 2485 | 2485 | 2485 | 1 |
| 423 | 20230712 | 123300 | 1272318525 | 2475 | 2490 | 2490 | 2475 | 1378 |
| 424 | 20230712 | 123200 | 1268907960 | 2480 | 2480 | 2480 | 2480 | 405 |
| 425 | 20230712 | 123100 | 1267903560 | 2480 | 2480 | 2480 | 2480 | 802 |
| 426 | 20230712 | 123000 | 1265914600 | 2480 | 2480 | 2480 | 2480 | 82 |
| 427 | 20230712 | 122900 | 1265711240 | 2480 | 2480 | 2480 | 2480 | 1427 |
| 428 | 20230712 | 122800 | 1262172280 | 2490 | 2490 | 2490 | 2490 | 0 |
| 429 | 20230712 | 122700 | 1262172280 | 2490 | 2490 | 2490 | 2490 | 3 |
| 430 | 20230712 | 122600 | 1262164810 | 2490 | 2480 | 2490 | 2480 | 1001 |
| 431 | 20230712 | 122500 | 1259682320 | 2480 | 2490 | 2490 | 2480 | 12 |
| 432 | 20230712 | 122400 | 1259652545 | 2490 | 2490 | 2490 | 2490 | 0 |
| 433 | 20230712 | 122300 | 1259652545 | 2490 | 2490 | 2490 | 2485 | 524 |
| 434 | 20230712 | 122200 | 1258348090 | 2490 | 2490 | 2490 | 2485 | 1035 |
| 435 | 20230712 | 122100 | 1255771080 | 2490 | 2485 | 2490 | 2485 | 473 |
| 436 | 20230712 | 122000 | 1254595670 | 2485 | 2485 | 2485 | 2485 | 1 |
| 437 | 20230712 | 121900 | 1254593185 | 2485 | 2480 | 2485 | 2470 | 356 |
| 438 | 20230712 | 121800 | 1253712340 | 2485 | 2470 | 2485 | 2470 | 743 |
| 439 | 20230712 | 121700 | 1251875950 | 2475 | 2475 | 2475 | 2475 | 0 |
| 440 | 20230712 | 121600 | 1251875950 | 2475 | 2475 | 2475 | 2475 | 405 |
| 441 | 20230712 | 121500 | 1250873575 | 2475 | 2475 | 2475 | 2475 | 7 |
| 442 | 20230712 | 121400 | 1250856250 | 2475 | 2475 | 2475 | 2475 | 1 |
| 443 | 20230712 | 121300 | 1250853775 | 2470 | 2470 | 2470 | 2470 | 0 |
| 444 | 20230712 | 121200 | 1250853775 | 2470 | 2470 | 2470 | 2470 | 0 |
| 445 | 20230712 | 121100 | 1250853775 | 2470 | 2470 | 2470 | 2470 | 800 |
| 446 | 20230712 | 121000 | 1248877775 | 2470 | 2475 | 2475 | 2470 | 1494 |
| 447 | 20230712 | 120900 | 1245187445 | 2470 | 2475 | 2475 | 2470 | 258 |
| 448 | 20230712 | 120800 | 1244549515 | 2475 | 2475 | 2475 | 2475 | 1 |
| 449 | 20230712 | 120700 | 1244547040 | 2470 | 2470 | 2470 | 2470 | 20 |
| 450 | 20230712 | 120600 | 1244497640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 451 | 20230712 | 120500 | 1244497640 | 2475 | 2475 | 2475 | 2475 | 691 |
| 452 | 20230712 | 120400 | 1242787415 | 2475 | 2475 | 2475 | 2475 | 601 |
| 453 | 20230712 | 120300 | 1241299940 | 2475 | 2475 | 2475 | 2475 | 155 |
| 454 | 20230712 | 120200 | 1240916315 | 2475 | 2470 | 2475 | 2470 | 396 |
| 455 | 20230712 | 120100 | 1239937130 | 2475 | 2475 | 2475 | 2475 | 1 |
| 456 | 20230712 | 120000 | 1239934655 | 2475 | 2475 | 2475 | 2475 | 3 |
| 457 | 20230712 | 115900 | 1239927230 | 2475 | 2475 | 2475 | 2475 | 111 |
| 458 | 20230712 | 115800 | 1239652505 | 2470 | 2470 | 2475 | 2470 | 72 |
| 459 | 20230712 | 115700 | 1239474655 | 2470 | 2470 | 2470 | 2470 | 1200 |
| 460 | 20230712 | 115600 | 1236510655 | 2475 | 2475 | 2480 | 2475 | 54 |
| 461 | 20230712 | 115500 | 1236376995 | 2475 | 2475 | 2485 | 2475 | 6155 |
| 462 | 20230712 | 115400 | 1221143355 | 2485 | 2485 | 2485 | 2485 | 0 |
| 463 | 20230712 | 115300 | 1221143355 | 2485 | 2480 | 2485 | 2475 | 1113 |
| 464 | 20230712 | 115200 | 1218388310 | 2480 | 2480 | 2480 | 2480 | 261 |
| 465 | 20230712 | 115100 | 1217741030 | 2480 | 2480 | 2480 | 2480 | 31 |
| 466 | 20230712 | 115000 | 1217664150 | 2485 | 2485 | 2485 | 2485 | 0 |
| 467 | 20230712 | 114900 | 1217664150 | 2485 | 2485 | 2485 | 2485 | 597 |
| 468 | 20230712 | 114800 | 1216180605 | 2480 | 2475 | 2480 | 2475 | 101 |
| 469 | 20230712 | 114700 | 1215930425 | 2475 | 2475 | 2475 | 2475 | 0 |
| 470 | 20230712 | 114600 | 1215930425 | 2475 | 2475 | 2475 | 2475 | 1181 |
| 471 | 20230712 | 114500 | 1213007450 | 2480 | 2480 | 2480 | 2480 | 0 |
| 472 | 20230712 | 114400 | 1213007450 | 2480 | 2480 | 2480 | 2480 | 0 |
| 473 | 20230712 | 114300 | 1213007450 | 2480 | 2480 | 2480 | 2480 | 66 |
| 474 | 20230712 | 114200 | 1212843770 | 2480 | 2480 | 2480 | 2480 | 1 |
| 475 | 20230712 | 114100 | 1212841290 | 2475 | 2475 | 2475 | 2475 | 1 |
| 476 | 20230712 | 114000 | 1212838815 | 2480 | 2480 | 2480 | 2475 | 243 |
| 477 | 20230712 | 113900 | 1212237320 | 2490 | 2480 | 2490 | 2475 | 620 |
| 478 | 20230712 | 113800 | 1210700445 | 2490 | 2480 | 2490 | 2480 | 2503 |
| 479 | 20230712 | 113700 | 1204467995 | 2490 | 2485 | 2490 | 2485 | 104 |
| 480 | 20230712 | 113600 | 1204209545 | 2485 | 2485 | 2485 | 2485 | 498 |
| 481 | 20230712 | 113500 | 1202972015 | 2485 | 2485 | 2485 | 2485 | 2 |
| 482 | 20230712 | 113400 | 1202967045 | 2480 | 2480 | 2480 | 2480 | 0 |
| 483 | 20230712 | 113300 | 1202967045 | 2480 | 2480 | 2480 | 2480 | 299 |
| 484 | 20230712 | 113200 | 1202225525 | 2480 | 2475 | 2480 | 2475 | 213 |
| 485 | 20230712 | 113100 | 1201698345 | 2480 | 2480 | 2480 | 2480 | 62 |
| 486 | 20230712 | 113000 | 1201544585 | 2490 | 2485 | 2490 | 2485 | 2027 |
| 487 | 20230712 | 112900 | 1196507415 | 2485 | 2485 | 2485 | 2485 | 0 |
| 488 | 20230712 | 112800 | 1196507415 | 2485 | 2475 | 2485 | 2475 | 921 |
| 489 | 20230712 | 112700 | 1194222730 | 2485 | 2485 | 2485 | 2480 | 569 |
| 490 | 20230712 | 112600 | 1192809575 | 2480 | 2485 | 2485 | 2480 | 7 |
| 491 | 20230712 | 112500 | 1192792200 | 2480 | 2480 | 2480 | 2480 | 300 |
| 492 | 20230712 | 112400 | 1192048200 | 2485 | 2480 | 2485 | 2480 | 2302 |
| 493 | 20230712 | 112300 | 1186339235 | 2480 | 2485 | 2485 | 2480 | 15747 |
| 494 | 20230712 | 112200 | 1147286125 | 2480 | 2485 | 2485 | 2480 | 50 |
| 495 | 20230712 | 112100 | 1147161880 | 2485 | 2485 | 2485 | 2485 | 300 |
| 496 | 20230712 | 112000 | 1146416380 | 2490 | 2485 | 2490 | 2480 | 242 |
| 497 | 20230712 | 111900 | 1145816205 | 2485 | 2485 | 2485 | 2480 | 13657 |
| 498 | 20230712 | 111800 | 1111934280 | 2485 | 2485 | 2485 | 2480 | 9 |
| 499 | 20230712 | 111700 | 1111911950 | 2485 | 2485 | 2490 | 2485 | 2004 |
| 500 | 20230712 | 111600 | 1106932005 | 2485 | 2480 | 2490 | 2480 | 58 |
| 501 | 20230712 | 111500 | 1106787900 | 2490 | 2480 | 2490 | 2480 | 118 |
| 502 | 20230712 | 111400 | 1106494735 | 2485 | 2485 | 2485 | 2485 | 1217 |
| 503 | 20230712 | 111300 | 1103470490 | 2485 | 2485 | 2485 | 2485 | 1 |
| 504 | 20230712 | 111200 | 1103468005 | 2480 | 2480 | 2480 | 2475 | 2660 |
| 505 | 20230712 | 111100 | 1096876255 | 2475 | 2480 | 2480 | 2475 | 55 |
| 506 | 20230712 | 111000 | 1096739880 | 2480 | 2475 | 2480 | 2475 | 660 |
| 507 | 20230712 | 110900 | 1095103130 | 2480 | 2480 | 2480 | 2480 | 201 |
| 508 | 20230712 | 110800 | 1094604650 | 2475 | 2480 | 2485 | 2475 | 5472 |
| 509 | 20230712 | 110700 | 1081041420 | 2480 | 2480 | 2480 | 2480 | 400 |
| 510 | 20230712 | 110600 | 1080049420 | 2480 | 2475 | 2480 | 2475 | 39 |
| 511 | 20230712 | 110500 | 1079952890 | 2480 | 2480 | 2480 | 2475 | 844 |
| 512 | 20230712 | 110400 | 1077859775 | 2480 | 2475 | 2480 | 2475 | 322 |
| 513 | 20230712 | 110300 | 1077061805 | 2485 | 2485 | 2485 | 2485 | 80 |
| 514 | 20230712 | 110200 | 1076863005 | 2485 | 2475 | 2485 | 2475 | 201 |
| 515 | 20230712 | 110100 | 1076365520 | 2485 | 2485 | 2485 | 2475 | 304 |
| 516 | 20230712 | 110000 | 1075612085 | 2485 | 2485 | 2485 | 2480 | 148 |
| 517 | 20230712 | 105900 | 1075244865 | 2485 | 2485 | 2485 | 2485 | 140 |
| 518 | 20230712 | 105800 | 1074896965 | 2485 | 2485 | 2485 | 2485 | 0 |
| 519 | 20230712 | 105700 | 1074896965 | 2485 | 2485 | 2485 | 2480 | 97 |
| 520 | 20230712 | 105600 | 1074656120 | 2490 | 2475 | 2490 | 2470 | 3423 |
| 521 | 20230712 | 105500 | 1066148350 | 2475 | 2475 | 2475 | 2475 | 0 |
| 522 | 20230712 | 105400 | 1066148350 | 2475 | 2475 | 2480 | 2475 | 228 |
| 523 | 20230712 | 105300 | 1065584045 | 2475 | 2475 | 2475 | 2470 | 1468 |
| 524 | 20230712 | 105200 | 1061950825 | 2480 | 2475 | 2480 | 2475 | 810 |
| 525 | 20230712 | 105100 | 1059945575 | 2480 | 2475 | 2480 | 2475 | 4 |
| 526 | 20230712 | 105000 | 1059935670 | 2475 | 2480 | 2480 | 2475 | 252 |
| 527 | 20230712 | 104900 | 1059310715 | 2480 | 2480 | 2480 | 2475 | 371 |
| 528 | 20230712 | 104800 | 1058391645 | 2475 | 2480 | 2480 | 2475 | 775 |
| 529 | 20230712 | 104700 | 1056472515 | 2480 | 2480 | 2480 | 2475 | 6 |
| 530 | 20230712 | 104600 | 1056457655 | 2480 | 2475 | 2480 | 2470 | 1316 |
| 531 | 20230712 | 104500 | 1053199855 | 2475 | 2470 | 2475 | 2470 | 1128 |
| 532 | 20230712 | 104400 | 1050408305 | 2475 | 2475 | 2475 | 2470 | 184 |
| 533 | 20230712 | 104300 | 1049952945 | 2475 | 2480 | 2480 | 2475 | 189 |
| 534 | 20230712 | 104200 | 1049484740 | 2480 | 2480 | 2485 | 2480 | 2028 |
| 535 | 20230712 | 104100 | 1044450745 | 2480 | 2485 | 2485 | 2455 | 15928 |
| 536 | 20230712 | 104000 | 1005219970 | 2485 | 2485 | 2485 | 2480 | 3301 |
| 537 | 20230712 | 103900 | 997017525 | 2485 | 2470 | 2485 | 2470 | 704 |
| 538 | 20230712 | 103800 | 995276605 | 2480 | 2480 | 2480 | 2475 | 701 |
| 539 | 20230712 | 103700 | 993541620 | 2475 | 2470 | 2480 | 2470 | 930 |
| 540 | 20230712 | 103600 | 991240885 | 2475 | 2470 | 2475 | 2470 | 208 |
| 541 | 20230712 | 103500 | 990727010 | 2470 | 2465 | 2470 | 2465 | 176 |
| 542 | 20230712 | 103400 | 990293090 | 2465 | 2465 | 2465 | 2465 | 1 |
| 543 | 20230712 | 103300 | 990290625 | 2465 | 2465 | 2465 | 2460 | 553 |
| 544 | 20230712 | 103200 | 988928485 | 2465 | 2470 | 2470 | 2460 | 4967 |
| 545 | 20230712 | 103100 | 976687485 | 2470 | 2465 | 2470 | 2465 | 119 |
| 546 | 20230712 | 103000 | 976393570 | 2470 | 2470 | 2470 | 2470 | 388 |
| 547 | 20230712 | 102900 | 975435210 | 2470 | 2470 | 2475 | 2470 | 41 |
| 548 | 20230712 | 102800 | 975333930 | 2470 | 2470 | 2470 | 2470 | 177 |
| 549 | 20230712 | 102700 | 974896740 | 2470 | 2475 | 2475 | 2470 | 52 |
| 550 | 20230712 | 102600 | 974768135 | 2475 | 2470 | 2475 | 2470 | 213 |
| 551 | 20230712 | 102500 | 974240995 | 2475 | 2470 | 2475 | 2465 | 1422 |
| 552 | 20230712 | 102400 | 970731135 | 2470 | 2470 | 2475 | 2465 | 2514 |
| 553 | 20230712 | 102300 | 964531245 | 2475 | 2470 | 2475 | 2470 | 348 |
| 554 | 20230712 | 102200 | 963671675 | 2475 | 2470 | 2475 | 2465 | 925 |
| 555 | 20230712 | 102100 | 961391030 | 2475 | 2475 | 2480 | 2465 | 5490 |
| 556 | 20230712 | 102000 | 947826255 | 2480 | 2475 | 2480 | 2475 | 3038 |
| 557 | 20230712 | 101900 | 940307105 | 2475 | 2475 | 2475 | 2475 | 239 |
| 558 | 20230712 | 101800 | 939715580 | 2475 | 2475 | 2475 | 2470 | 842 |
| 559 | 20230712 | 101700 | 937634245 | 2475 | 2475 | 2475 | 2475 | 432 |
| 560 | 20230712 | 101600 | 936565045 | 2475 | 2470 | 2475 | 2470 | 226 |
| 561 | 20230712 | 101500 | 936006805 | 2470 | 2470 | 2475 | 2470 | 813 |
| 562 | 20230712 | 101400 | 933997075 | 2475 | 2475 | 2475 | 2470 | 103 |
| 563 | 20230712 | 101300 | 933742590 | 2460 | 2475 | 2475 | 2460 | 23536 |
| 564 | 20230712 | 101200 | 875779140 | 2465 | 2475 | 2475 | 2465 | 6124 |
| 565 | 20230712 | 101100 | 860660755 | 2475 | 2480 | 2480 | 2470 | 1130 |
| 566 | 20230712 | 101000 | 857868980 | 2465 | 2480 | 2480 | 2465 | 17569 |
| 567 | 20230712 | 100900 | 814487660 | 2480 | 2490 | 2490 | 2470 | 21100 |
| 568 | 20230712 | 100800 | 762142180 | 2490 | 2490 | 2490 | 2490 | 980 |
| 569 | 20230712 | 100700 | 759701980 | 2495 | 2495 | 2495 | 2495 | 0 |
| 570 | 20230712 | 100600 | 759701980 | 2495 | 2485 | 2495 | 2485 | 3 |
| 571 | 20230712 | 100500 | 759694505 | 2490 | 2495 | 2495 | 2490 | 1963 |
| 572 | 20230712 | 100400 | 754806615 | 2500 | 2495 | 2500 | 2490 | 848 |
| 573 | 20230712 | 100300 | 752692310 | 2495 | 2490 | 2495 | 2490 | 1654 |
| 574 | 20230712 | 100200 | 748565595 | 2495 | 2490 | 2495 | 2485 | 1207 |
| 575 | 20230712 | 100100 | 745564480 | 2495 | 2495 | 2495 | 2490 | 456 |
| 576 | 20230712 | 100000 | 744428835 | 2495 | 2490 | 2495 | 2490 | 315 |
| 577 | 20230712 | 095900 | 743644380 | 2490 | 2495 | 2495 | 2490 | 399 |
| 578 | 20230712 | 095800 | 742650860 | 2495 | 2490 | 2495 | 2490 | 169 |
| 579 | 20230712 | 095700 | 742229995 | 2490 | 2490 | 2495 | 2490 | 112 |
| 580 | 20230712 | 095600 | 741951110 | 2490 | 2490 | 2490 | 2490 | 520 |
| 581 | 20230712 | 095500 | 740656310 | 2490 | 2495 | 2495 | 2485 | 6 |
| 582 | 20230712 | 095400 | 740641355 | 2495 | 2495 | 2495 | 2495 | 0 |
| 583 | 20230712 | 095300 | 740641355 | 2495 | 2495 | 2500 | 2495 | 1131 |
| 584 | 20230712 | 095200 | 737816055 | 2495 | 2485 | 2495 | 2485 | 1134 |
| 585 | 20230712 | 095100 | 734997595 | 2495 | 2500 | 2500 | 2480 | 3969 |
| 586 | 20230712 | 095000 | 725144315 | 2500 | 2485 | 2500 | 2480 | 2580 |
| 587 | 20230712 | 094900 | 718738970 | 2485 | 2500 | 2500 | 2485 | 7291 |
| 588 | 20230712 | 094800 | 700618220 | 2490 | 2500 | 2500 | 2490 | 3068 |
| 589 | 20230712 | 094700 | 692978320 | 2500 | 2490 | 2500 | 2490 | 82 |
| 590 | 20230712 | 094600 | 692773730 | 2495 | 2495 | 2500 | 2490 | 1905 |
| 591 | 20230712 | 094500 | 688029985 | 2500 | 2500 | 2500 | 2500 | 1 |
| 592 | 20230712 | 094400 | 688027485 | 2500 | 2500 | 2500 | 2495 | 147 |
| 593 | 20230712 | 094300 | 687660665 | 2500 | 2495 | 2500 | 2495 | 1622 |
| 594 | 20230712 | 094200 | 683612270 | 2500 | 2500 | 2500 | 2495 | 31 |
| 595 | 20230712 | 094100 | 683534775 | 2500 | 2500 | 2500 | 2500 | 9 |
| 596 | 20230712 | 094000 | 683512275 | 2500 | 2495 | 2500 | 2495 | 367 |
| 597 | 20230712 | 093900 | 682596325 | 2500 | 2500 | 2500 | 2490 | 1636 |
| 598 | 20230712 | 093800 | 678520065 | 2500 | 2495 | 2500 | 2485 | 5529 |
| 599 | 20230712 | 093700 | 664752895 | 2500 | 2490 | 2500 | 2485 | 1132 |
| 600 | 20230712 | 093600 | 661936840 | 2490 | 2500 | 2500 | 2490 | 455 |
| 601 | 20230712 | 093500 | 660803220 | 2500 | 2490 | 2500 | 2485 | 15444 |
| 602 | 20230712 | 093400 | 622394050 | 2500 | 2495 | 2500 | 2490 | 2863 |
| 603 | 20230712 | 093300 | 615251700 | 2500 | 2500 | 2505 | 2495 | 1180 |
| 604 | 20230712 | 093200 | 612304325 | 2505 | 2500 | 2505 | 2500 | 105 |
| 605 | 20230712 | 093100 | 612041800 | 2505 | 2500 | 2505 | 2500 | 1265 |
| 606 | 20230712 | 093000 | 608879235 | 2505 | 2495 | 2510 | 2495 | 1077 |
| 607 | 20230712 | 092900 | 606191025 | 2510 | 2510 | 2510 | 2490 | 10260 |
| 608 | 20230712 | 092800 | 580596045 | 2515 | 2515 | 2515 | 2510 | 215 |
| 609 | 20230712 | 092700 | 580056330 | 2510 | 2505 | 2510 | 2495 | 15245 |
| 610 | 20230712 | 092600 | 541999785 | 2495 | 2505 | 2505 | 2495 | 3851 |
| 611 | 20230712 | 092500 | 532379260 | 2505 | 2495 | 2505 | 2495 | 1265 |
| 612 | 20230712 | 092400 | 529216125 | 2495 | 2495 | 2500 | 2490 | 1148 |
| 613 | 20230712 | 092300 | 526351510 | 2500 | 2490 | 2500 | 2490 | 931 |
| 614 | 20230712 | 092200 | 524027090 | 2490 | 2495 | 2495 | 2490 | 1559 |
| 615 | 20230712 | 092100 | 520140490 | 2495 | 2495 | 2500 | 2495 | 2471 |
| 616 | 20230712 | 092000 | 513973690 | 2500 | 2495 | 2500 | 2495 | 6464 |
| 617 | 20230712 | 091900 | 497845990 | 2495 | 2495 | 2500 | 2485 | 10577 |
| 618 | 20230712 | 091800 | 471494480 | 2495 | 2505 | 2505 | 2485 | 17999 |
| 619 | 20230712 | 091700 | 426636960 | 2500 | 2505 | 2505 | 2500 | 718 |
| 620 | 20230712 | 091600 | 424838930 | 2510 | 2510 | 2510 | 2500 | 2618 |
| 621 | 20230712 | 091500 | 418280510 | 2510 | 2525 | 2525 | 2510 | 12278 |
| 622 | 20230712 | 091400 | 387377525 | 2525 | 2520 | 2525 | 2515 | 5884 |
| 623 | 20230712 | 091300 | 372527980 | 2520 | 2500 | 2525 | 2500 | 9980 |
| 624 | 20230712 | 091200 | 347464400 | 2500 | 2495 | 2505 | 2495 | 2361 |
| 625 | 20230712 | 091100 | 341569300 | 2505 | 2495 | 2505 | 2495 | 2426 |
| 626 | 20230712 | 091000 | 335507825 | 2495 | 2495 | 2505 | 2495 | 2412 |
| 627 | 20230712 | 090900 | 329486575 | 2505 | 2490 | 2510 | 2490 | 16666 |
| 628 | 20230712 | 090800 | 287915525 | 2490 | 2505 | 2515 | 2490 | 9252 |
| 629 | 20230712 | 090700 | 264803480 | 2505 | 2505 | 2515 | 2505 | 6148 |
| 630 | 20230712 | 090600 | 249402650 | 2505 | 2510 | 2515 | 2505 | 1855 |
| 631 | 20230712 | 090500 | 244748850 | 2505 | 2500 | 2510 | 2490 | 16760 |
| 632 | 20230712 | 090400 | 202902715 | 2500 | 2510 | 2510 | 2500 | 9723 |
| 633 | 20230712 | 090300 | 178576295 | 2505 | 2515 | 2525 | 2505 | 6026 |
| 634 | 20230712 | 090200 | 163434300 | 2515 | 2515 | 2520 | 2510 | 7462 |
| 635 | 20230712 | 090100 | 144690240 | 2510 | 2515 | 2525 | 2510 | 6686 |
| 636 | 20230712 | 090000 | 127899135 | 2515 | 2515 | 2530 | 2510 | 50829 |