30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 3 | 20230714 | 190600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230714 | 190500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230714 | 190400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230714 | 190300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230714 | 190200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230714 | 190100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230714 | 190000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230714 | 185900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230714 | 185800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230714 | 185700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230714 | 185600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230714 | 185500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230714 | 185400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230714 | 185300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230714 | 185200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230714 | 185100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230714 | 185000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230714 | 184900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230714 | 184800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230714 | 184700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230714 | 184600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230714 | 184500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230714 | 184400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230714 | 184300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230714 | 184200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230714 | 184100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230714 | 184000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230714 | 183900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230714 | 183800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230714 | 183700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 33 | 20230714 | 183600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230714 | 183500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230714 | 183400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230714 | 183300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230714 | 183200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230714 | 183100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230714 | 183000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230714 | 182900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230714 | 182800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230714 | 182700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230714 | 182600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230714 | 182500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230714 | 182400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230714 | 182300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230714 | 182200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230714 | 182100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230714 | 182000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230714 | 181900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230714 | 181800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230714 | 181700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230714 | 181600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230714 | 181500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230714 | 181400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230714 | 181300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230714 | 181200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230714 | 181100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230714 | 181000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230714 | 180900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230714 | 180800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230714 | 180700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 63 | 20230714 | 180600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230714 | 180500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230714 | 180400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230714 | 180300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230714 | 180200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230714 | 180100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230714 | 180000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230714 | 175900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230714 | 175800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230714 | 175700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230714 | 175600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230714 | 175500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230714 | 175400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230714 | 175300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230714 | 175200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230714 | 175100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230714 | 175000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230714 | 174900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230714 | 174800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230714 | 174700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230714 | 174600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230714 | 174500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230714 | 174400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230714 | 174300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230714 | 174200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230714 | 174100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230714 | 174000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230714 | 173900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230714 | 173800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230714 | 173700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 93 | 20230714 | 173600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230714 | 173500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230714 | 173400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230714 | 173300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230714 | 173200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230714 | 173100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230714 | 173000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230714 | 172900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230714 | 172800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230714 | 172700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230714 | 172600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230714 | 172500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230714 | 172400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230714 | 172300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230714 | 172200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230714 | 172100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230714 | 172000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230714 | 171900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230714 | 171800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230714 | 171700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230714 | 171600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230714 | 171500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230714 | 171400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230714 | 171300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230714 | 171200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230714 | 171100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230714 | 171000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230714 | 170900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230714 | 170800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230714 | 170700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 123 | 20230714 | 170600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230714 | 170500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230714 | 170400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230714 | 170300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230714 | 170200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230714 | 170100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230714 | 170000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230714 | 165900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230714 | 165800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230714 | 165700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230714 | 165600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230714 | 165500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230714 | 165400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230714 | 165300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230714 | 165200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230714 | 165100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230714 | 165000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230714 | 164900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230714 | 164800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230714 | 164700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230714 | 164600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230714 | 164500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230714 | 164400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230714 | 164300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230714 | 164200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230714 | 164100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230714 | 164000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230714 | 163900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230714 | 163800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230714 | 163700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 153 | 20230714 | 163600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230714 | 163500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230714 | 163400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230714 | 163300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230714 | 163200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230714 | 163100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230714 | 163000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230714 | 162900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230714 | 162800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230714 | 162700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230714 | 162600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230714 | 162500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230714 | 162400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230714 | 162300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230714 | 162200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230714 | 162100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230714 | 162000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230714 | 161900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230714 | 161800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230714 | 161700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230714 | 161600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230714 | 161500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230714 | 161400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230714 | 161300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230714 | 161200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230714 | 161100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230714 | 161000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230714 | 160900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230714 | 160800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230714 | 160700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 183 | 20230714 | 160600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230714 | 160500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230714 | 160400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230714 | 160300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230714 | 160200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230714 | 160100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230714 | 160000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230714 | 155900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230714 | 155800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230714 | 155700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230714 | 155600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230714 | 155500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230714 | 155400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230714 | 155300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230714 | 155200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230714 | 155100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230714 | 155000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230714 | 154900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230714 | 154800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230714 | 154700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230714 | 154600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230714 | 154500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230714 | 154400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230714 | 154300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230714 | 154200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230714 | 154100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230714 | 154000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230714 | 153900 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230714 | 153800 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230714 | 153700 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 213 | 20230714 | 153600 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230714 | 153500 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230714 | 153400 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230714 | 153300 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230714 | 153200 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230714 | 153100 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20230714 | 153000 | 1603606250 | 2900 | 2900 | 2900 | 2900 | 22682 |
| 220 | 20230714 | 152900 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20230714 | 152800 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20230714 | 152700 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 223 | 20230714 | 152600 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 224 | 20230714 | 152500 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20230714 | 152400 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20230714 | 152300 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 227 | 20230714 | 152200 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20230714 | 152100 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20230714 | 152000 | 1537828450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20230714 | 151900 | 1537828450 | 2870 | 2860 | 2870 | 2860 | 8752 |
| 231 | 20230714 | 151800 | 1512738715 | 2860 | 2845 | 2860 | 2845 | 9961 |
| 232 | 20230714 | 151700 | 1484354050 | 2840 | 2845 | 2845 | 2840 | 8324 |
| 233 | 20230714 | 151600 | 1460709100 | 2845 | 2840 | 2845 | 2840 | 856 |
| 234 | 20230714 | 151500 | 1458275280 | 2845 | 2850 | 2850 | 2840 | 26 |
| 235 | 20230714 | 151400 | 1458201260 | 2850 | 2830 | 2850 | 2830 | 310 |
| 236 | 20230714 | 151300 | 1457321780 | 2830 | 2850 | 2850 | 2830 | 2001 |
| 237 | 20230714 | 151200 | 1451656240 | 2830 | 2830 | 2830 | 2830 | 0 |
| 238 | 20230714 | 151100 | 1451656240 | 2830 | 2835 | 2835 | 2830 | 2000 |
| 239 | 20230714 | 151000 | 1445991205 | 2835 | 2835 | 2835 | 2835 | 0 |
| 240 | 20230714 | 150900 | 1445991205 | 2835 | 2835 | 2835 | 2835 | 725 |
| 241 | 20230714 | 150800 | 1443935830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20230714 | 150700 | 1443935830 | 2840 | 2835 | 2840 | 2835 | 64 |
| 243 | 20230714 | 150600 | 1443754220 | 2840 | 2840 | 2840 | 2840 | 1712 |
| 244 | 20230714 | 150500 | 1438892140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20230714 | 150400 | 1438892140 | 2840 | 2840 | 2840 | 2840 | 132 |
| 246 | 20230714 | 150300 | 1438517260 | 2840 | 2840 | 2840 | 2840 | 70 |
| 247 | 20230714 | 150200 | 1438318460 | 2855 | 2855 | 2855 | 2855 | 1895 |
| 248 | 20230714 | 150100 | 1432908235 | 2855 | 2855 | 2855 | 2845 | 264 |
| 249 | 20230714 | 150000 | 1432156635 | 2845 | 2850 | 2855 | 2845 | 8864 |
| 250 | 20230714 | 145900 | 1406850065 | 2855 | 2845 | 2860 | 2845 | 131 |
| 251 | 20230714 | 145800 | 1406476085 | 2845 | 2845 | 2845 | 2845 | 66 |
| 252 | 20230714 | 145700 | 1406288315 | 2845 | 2840 | 2845 | 2840 | 238 |
| 253 | 20230714 | 145600 | 1405611260 | 2825 | 2840 | 2840 | 2825 | 5067 |
| 254 | 20230714 | 145500 | 1391271970 | 2825 | 2825 | 2825 | 2825 | 0 |
| 255 | 20230714 | 145400 | 1391271970 | 2825 | 2825 | 2825 | 2825 | 0 |
| 256 | 20230714 | 145300 | 1391271970 | 2825 | 2825 | 2825 | 2825 | 400 |
| 257 | 20230714 | 145200 | 1390141970 | 2825 | 2825 | 2825 | 2825 | 799 |
| 258 | 20230714 | 145100 | 1387884795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 259 | 20230714 | 145000 | 1387884795 | 2825 | 2825 | 2825 | 2825 | 2200 |
| 260 | 20230714 | 144900 | 1381669795 | 2825 | 2840 | 2840 | 2825 | 1200 |
| 261 | 20230714 | 144800 | 1378276685 | 2825 | 2825 | 2825 | 2825 | 0 |
| 262 | 20230714 | 144700 | 1378276685 | 2825 | 2825 | 2825 | 2825 | 793 |
| 263 | 20230714 | 144600 | 1376036460 | 2825 | 2830 | 2830 | 2825 | 604 |
| 264 | 20230714 | 144500 | 1374330055 | 2835 | 2825 | 2835 | 2825 | 1008 |
| 265 | 20230714 | 144400 | 1371477375 | 2820 | 2830 | 2830 | 2820 | 5952 |
| 266 | 20230714 | 144300 | 1354665825 | 2830 | 2830 | 2830 | 2830 | 90 |
| 267 | 20230714 | 144200 | 1354411125 | 2830 | 2830 | 2830 | 2830 | 3019 |
| 268 | 20230714 | 144100 | 1345867355 | 2830 | 2830 | 2830 | 2830 | 650 |
| 269 | 20230714 | 144000 | 1344027855 | 2830 | 2830 | 2830 | 2830 | 4293 |
| 270 | 20230714 | 143900 | 1331878665 | 2830 | 2830 | 2830 | 2830 | 4207 |
| 271 | 20230714 | 143800 | 1319972855 | 2825 | 2825 | 2825 | 2825 | 0 |
| 272 | 20230714 | 143700 | 1319972855 | 2825 | 2825 | 2825 | 2825 | 0 |
| 273 | 20230714 | 143600 | 1319972855 | 2825 | 2840 | 2840 | 2825 | 51 |
| 274 | 20230714 | 143500 | 1319828030 | 2820 | 2820 | 2820 | 2820 | 2027 |
| 275 | 20230714 | 143400 | 1314111890 | 2815 | 2825 | 2825 | 2815 | 7232 |
| 276 | 20230714 | 143300 | 1293708890 | 2835 | 2835 | 2835 | 2835 | 10 |
| 277 | 20230714 | 143200 | 1293680540 | 2835 | 2835 | 2835 | 2835 | 2 |
| 278 | 20230714 | 143100 | 1293674870 | 2835 | 2835 | 2835 | 2835 | 1 |
| 279 | 20230714 | 143000 | 1293672035 | 2825 | 2830 | 2830 | 2825 | 2001 |
| 280 | 20230714 | 142900 | 1288009215 | 2830 | 2830 | 2830 | 2830 | 2001 |
| 281 | 20230714 | 142800 | 1282346385 | 2830 | 2840 | 2840 | 2830 | 300 |
| 282 | 20230714 | 142700 | 1281496375 | 2840 | 2840 | 2840 | 2835 | 2490 |
| 283 | 20230714 | 142600 | 1274426495 | 2845 | 2845 | 2845 | 2845 | 11 |
| 284 | 20230714 | 142500 | 1274395200 | 2840 | 2840 | 2840 | 2840 | 89 |
| 285 | 20230714 | 142400 | 1274142440 | 2840 | 2845 | 2845 | 2840 | 200 |
| 286 | 20230714 | 142300 | 1273573880 | 2850 | 2850 | 2850 | 2850 | 150 |
| 287 | 20230714 | 142200 | 1273146380 | 2850 | 2850 | 2850 | 2850 | 0 |
| 288 | 20230714 | 142100 | 1273146380 | 2850 | 2850 | 2850 | 2850 | 100 |
| 289 | 20230714 | 142000 | 1272861380 | 2870 | 2850 | 2870 | 2850 | 14 |
| 290 | 20230714 | 141900 | 1272821350 | 2840 | 2840 | 2840 | 2840 | 0 |
| 291 | 20230714 | 141800 | 1272821350 | 2840 | 2840 | 2840 | 2840 | 0 |
| 292 | 20230714 | 141700 | 1272821350 | 2840 | 2840 | 2865 | 2840 | 5005 |
| 293 | 20230714 | 141600 | 1258506720 | 2835 | 2840 | 2840 | 2835 | 103 |
| 294 | 20230714 | 141500 | 1258214235 | 2840 | 2845 | 2845 | 2840 | 104 |
| 295 | 20230714 | 141400 | 1257918375 | 2845 | 2845 | 2845 | 2845 | 0 |
| 296 | 20230714 | 141300 | 1257918375 | 2845 | 2845 | 2845 | 2845 | 25 |
| 297 | 20230714 | 141200 | 1257847250 | 2835 | 2835 | 2835 | 2835 | 0 |
| 298 | 20230714 | 141100 | 1257847250 | 2835 | 2835 | 2835 | 2835 | 0 |
| 299 | 20230714 | 141000 | 1257847250 | 2835 | 2835 | 2835 | 2835 | 212 |
| 300 | 20230714 | 140900 | 1257246230 | 2835 | 2835 | 2835 | 2835 | 1 |
| 301 | 20230714 | 140800 | 1257243395 | 2835 | 2835 | 2835 | 2835 | 110 |
| 302 | 20230714 | 140700 | 1256931545 | 2835 | 2835 | 2835 | 2835 | 2681 |
| 303 | 20230714 | 140600 | 1249330910 | 2830 | 2830 | 2830 | 2825 | 20456 |
| 304 | 20230714 | 140500 | 1191528535 | 2835 | 2840 | 2840 | 2835 | 3572 |
| 305 | 20230714 | 140400 | 1181384830 | 2840 | 2840 | 2840 | 2840 | 1491 |
| 306 | 20230714 | 140300 | 1177150390 | 2845 | 2845 | 2845 | 2845 | 4376 |
| 307 | 20230714 | 140200 | 1164700670 | 2850 | 2850 | 2850 | 2850 | 11 |
| 308 | 20230714 | 140100 | 1164669320 | 2850 | 2850 | 2850 | 2845 | 321 |
| 309 | 20230714 | 140000 | 1163755970 | 2850 | 2845 | 2850 | 2845 | 106 |
| 310 | 20230714 | 135900 | 1163453875 | 2850 | 2850 | 2850 | 2845 | 104 |
| 311 | 20230714 | 135800 | 1163157800 | 2845 | 2850 | 2850 | 2845 | 563 |
| 312 | 20230714 | 135700 | 1161553890 | 2850 | 2850 | 2850 | 2850 | 136 |
| 313 | 20230714 | 135600 | 1161166290 | 2850 | 2850 | 2850 | 2850 | 101 |
| 314 | 20230714 | 135500 | 1160878440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 315 | 20230714 | 135400 | 1160878440 | 2850 | 2855 | 2855 | 2850 | 430 |
| 316 | 20230714 | 135300 | 1159652100 | 2855 | 2855 | 2855 | 2855 | 0 |
| 317 | 20230714 | 135200 | 1159652100 | 2855 | 2855 | 2855 | 2855 | 22 |
| 318 | 20230714 | 135100 | 1159589290 | 2855 | 2855 | 2855 | 2855 | 0 |
| 319 | 20230714 | 135000 | 1159589290 | 2855 | 2855 | 2855 | 2855 | 0 |
| 320 | 20230714 | 134900 | 1159589290 | 2855 | 2855 | 2855 | 2855 | 108 |
| 321 | 20230714 | 134800 | 1159280950 | 2855 | 2855 | 2855 | 2855 | 200 |
| 322 | 20230714 | 134700 | 1158709950 | 2855 | 2855 | 2855 | 2855 | 0 |
| 323 | 20230714 | 134600 | 1158709950 | 2855 | 2855 | 2855 | 2855 | 5 |
| 324 | 20230714 | 134500 | 1158695675 | 2855 | 2850 | 2855 | 2850 | 754 |
| 325 | 20230714 | 134400 | 1156546745 | 2850 | 2850 | 2850 | 2850 | 36 |
| 326 | 20230714 | 134300 | 1156444145 | 2850 | 2850 | 2850 | 2850 | 0 |
| 327 | 20230714 | 134200 | 1156444145 | 2850 | 2850 | 2850 | 2850 | 30 |
| 328 | 20230714 | 134100 | 1156358645 | 2845 | 2850 | 2850 | 2845 | 543 |
| 329 | 20230714 | 134000 | 1154812365 | 2850 | 2850 | 2850 | 2850 | 0 |
| 330 | 20230714 | 133900 | 1154812365 | 2850 | 2850 | 2850 | 2850 | 203 |
| 331 | 20230714 | 133800 | 1154233815 | 2850 | 2850 | 2850 | 2850 | 50 |
| 332 | 20230714 | 133700 | 1154091315 | 2850 | 2845 | 2850 | 2845 | 345 |
| 333 | 20230714 | 133600 | 1153108570 | 2840 | 2840 | 2840 | 2840 | 0 |
| 334 | 20230714 | 133500 | 1153108570 | 2840 | 2840 | 2850 | 2840 | 560 |
| 335 | 20230714 | 133400 | 1151516170 | 2840 | 2840 | 2840 | 2840 | 1 |
| 336 | 20230714 | 133300 | 1151513330 | 2840 | 2840 | 2840 | 2840 | 346 |
| 337 | 20230714 | 133200 | 1150530690 | 2845 | 2845 | 2845 | 2845 | 459 |
| 338 | 20230714 | 133100 | 1149224835 | 2850 | 2850 | 2850 | 2850 | 0 |
| 339 | 20230714 | 133000 | 1149224835 | 2850 | 2850 | 2850 | 2850 | 0 |
| 340 | 20230714 | 132900 | 1149224835 | 2850 | 2850 | 2850 | 2850 | 131 |
| 341 | 20230714 | 132800 | 1148851485 | 2850 | 2850 | 2850 | 2850 | 1 |
| 342 | 20230714 | 132700 | 1148848635 | 2850 | 2850 | 2850 | 2850 | 0 |
| 343 | 20230714 | 132600 | 1148848635 | 2850 | 2850 | 2850 | 2850 | 50 |
| 344 | 20230714 | 132500 | 1148706135 | 2850 | 2845 | 2850 | 2845 | 40 |
| 345 | 20230714 | 132400 | 1148592185 | 2845 | 2845 | 2845 | 2845 | 20 |
| 346 | 20230714 | 132300 | 1148535285 | 2845 | 2845 | 2845 | 2845 | 0 |
| 347 | 20230714 | 132200 | 1148535285 | 2845 | 2845 | 2845 | 2845 | 50 |
| 348 | 20230714 | 132100 | 1148393035 | 2845 | 2850 | 2850 | 2845 | 114 |
| 349 | 20230714 | 132000 | 1148068300 | 2850 | 2850 | 2850 | 2850 | 1 |
| 350 | 20230714 | 131900 | 1148065450 | 2860 | 2860 | 2860 | 2860 | 502 |
| 351 | 20230714 | 131800 | 1146629730 | 2855 | 2850 | 2855 | 2850 | 2333 |
| 352 | 20230714 | 131700 | 1139974210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 353 | 20230714 | 131600 | 1139974210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 354 | 20230714 | 131500 | 1139974210 | 2850 | 2850 | 2850 | 2850 | 7 |
| 355 | 20230714 | 131400 | 1139954260 | 2835 | 2835 | 2835 | 2835 | 0 |
| 356 | 20230714 | 131300 | 1139954260 | 2835 | 2835 | 2835 | 2835 | 333 |
| 357 | 20230714 | 131200 | 1139010205 | 2850 | 2845 | 2850 | 2845 | 505 |
| 358 | 20230714 | 131100 | 1137572955 | 2850 | 2835 | 2850 | 2835 | 1012 |
| 359 | 20230714 | 131000 | 1134697280 | 2835 | 2835 | 2835 | 2835 | 13 |
| 360 | 20230714 | 130900 | 1134660425 | 2840 | 2840 | 2840 | 2840 | 13 |
| 361 | 20230714 | 130800 | 1134623505 | 2835 | 2835 | 2835 | 2835 | 500 |
| 362 | 20230714 | 130700 | 1133206005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 363 | 20230714 | 130600 | 1133206005 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 364 | 20230714 | 130500 | 1130371005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 365 | 20230714 | 130400 | 1130371005 | 2835 | 2835 | 2835 | 2835 | 103 |
| 366 | 20230714 | 130300 | 1130079000 | 2835 | 2835 | 2835 | 2835 | 1035 |
| 367 | 20230714 | 130200 | 1127144775 | 2840 | 2840 | 2840 | 2840 | 1 |
| 368 | 20230714 | 130100 | 1127141935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 369 | 20230714 | 130000 | 1127141935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 370 | 20230714 | 125900 | 1127141935 | 2845 | 2845 | 2845 | 2845 | 501 |
| 371 | 20230714 | 125800 | 1125716590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 372 | 20230714 | 125700 | 1125716590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 373 | 20230714 | 125600 | 1125716590 | 2835 | 2835 | 2835 | 2835 | 10 |
| 374 | 20230714 | 125500 | 1125688240 | 2835 | 2835 | 2835 | 2835 | 92 |
| 375 | 20230714 | 125400 | 1125427420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 376 | 20230714 | 125300 | 1125427420 | 2850 | 2840 | 2850 | 2830 | 4686 |
| 377 | 20230714 | 125200 | 1112150160 | 2845 | 2845 | 2845 | 2845 | 0 |
| 378 | 20230714 | 125100 | 1112150160 | 2845 | 2845 | 2845 | 2845 | 105 |
| 379 | 20230714 | 125000 | 1111851435 | 2845 | 2845 | 2845 | 2845 | 0 |
| 380 | 20230714 | 124900 | 1111851435 | 2845 | 2845 | 2845 | 2845 | 3 |
| 381 | 20230714 | 124800 | 1111842900 | 2845 | 2845 | 2845 | 2845 | 2904 |
| 382 | 20230714 | 124700 | 1103581020 | 2840 | 2840 | 2840 | 2840 | 200 |
| 383 | 20230714 | 124600 | 1103013020 | 2845 | 2845 | 2845 | 2845 | 239 |
| 384 | 20230714 | 124500 | 1102333065 | 2840 | 2835 | 2840 | 2835 | 1978 |
| 385 | 20230714 | 124400 | 1096719905 | 2830 | 2830 | 2830 | 2830 | 13 |
| 386 | 20230714 | 124300 | 1096683115 | 2835 | 2830 | 2835 | 2830 | 107 |
| 387 | 20230714 | 124200 | 1096380270 | 2825 | 2825 | 2825 | 2825 | 0 |
| 388 | 20230714 | 124100 | 1096380270 | 2825 | 2825 | 2825 | 2825 | 212 |
| 389 | 20230714 | 124000 | 1095781370 | 2820 | 2830 | 2830 | 2820 | 552 |
| 390 | 20230714 | 123900 | 1094219725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 391 | 20230714 | 123800 | 1094219725 | 2815 | 2815 | 2815 | 2815 | 450 |
| 392 | 20230714 | 123700 | 1092952975 | 2815 | 2815 | 2815 | 2815 | 1 |
| 393 | 20230714 | 123600 | 1092950160 | 2815 | 2815 | 2815 | 2815 | 1 |
| 394 | 20230714 | 123500 | 1092947345 | 2830 | 2830 | 2830 | 2830 | 15 |
| 395 | 20230714 | 123400 | 1092904895 | 2835 | 2820 | 2835 | 2820 | 1001 |
| 396 | 20230714 | 123300 | 1090082060 | 2835 | 2835 | 2835 | 2835 | 70 |
| 397 | 20230714 | 123200 | 1089883610 | 2835 | 2815 | 2835 | 2810 | 1408 |
| 398 | 20230714 | 123100 | 1085903695 | 2810 | 2815 | 2815 | 2810 | 10100 |
| 399 | 20230714 | 123000 | 1057520775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20230714 | 122900 | 1057520775 | 2815 | 2810 | 2815 | 2810 | 79 |
| 401 | 20230714 | 122800 | 1057298635 | 2810 | 2835 | 2835 | 2810 | 6221 |
| 402 | 20230714 | 122700 | 1039740300 | 2830 | 2830 | 2830 | 2830 | 0 |
| 403 | 20230714 | 122600 | 1039740300 | 2830 | 2835 | 2835 | 2830 | 79 |
| 404 | 20230714 | 122500 | 1039516725 | 2840 | 2840 | 2840 | 2840 | 346 |
| 405 | 20230714 | 122400 | 1038534085 | 2840 | 2840 | 2840 | 2840 | 0 |
| 406 | 20230714 | 122300 | 1038534085 | 2840 | 2840 | 2840 | 2840 | 0 |
| 407 | 20230714 | 122200 | 1038534085 | 2840 | 2840 | 2840 | 2840 | 1 |
| 408 | 20230714 | 122100 | 1038531245 | 2830 | 2835 | 2835 | 2830 | 1500 |
| 409 | 20230714 | 122000 | 1034285845 | 2835 | 2840 | 2840 | 2835 | 448 |
| 410 | 20230714 | 121900 | 1033015175 | 2835 | 2840 | 2840 | 2835 | 310 |
| 411 | 20230714 | 121800 | 1032135825 | 2840 | 2840 | 2840 | 2840 | 200 |
| 412 | 20230714 | 121700 | 1031567825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 413 | 20230714 | 121600 | 1031567825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 414 | 20230714 | 121500 | 1031567825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 415 | 20230714 | 121400 | 1031567825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 416 | 20230714 | 121300 | 1031567825 | 2840 | 2835 | 2840 | 2835 | 453 |
| 417 | 20230714 | 121200 | 1030281355 | 2830 | 2830 | 2830 | 2830 | 0 |
| 418 | 20230714 | 121100 | 1030281355 | 2830 | 2845 | 2845 | 2830 | 411 |
| 419 | 20230714 | 121000 | 1029118060 | 2830 | 2830 | 2830 | 2830 | 0 |
| 420 | 20230714 | 120900 | 1029118060 | 2830 | 2840 | 2840 | 2830 | 6 |
| 421 | 20230714 | 120800 | 1029101070 | 2835 | 2830 | 2840 | 2830 | 8 |
| 422 | 20230714 | 120700 | 1029078395 | 2835 | 2835 | 2835 | 2835 | 42 |
| 423 | 20230714 | 120600 | 1028959325 | 2835 | 2835 | 2835 | 2835 | 58 |
| 424 | 20230714 | 120500 | 1028794895 | 2830 | 2830 | 2830 | 2830 | 0 |
| 425 | 20230714 | 120400 | 1028794895 | 2830 | 2830 | 2830 | 2830 | 2 |
| 426 | 20230714 | 120300 | 1028789235 | 2835 | 2835 | 2835 | 2835 | 1 |
| 427 | 20230714 | 120200 | 1028786400 | 2835 | 2835 | 2835 | 2835 | 12 |
| 428 | 20230714 | 120100 | 1028752380 | 2850 | 2845 | 2850 | 2845 | 31 |
| 429 | 20230714 | 120000 | 1028664175 | 2850 | 2850 | 2850 | 2850 | 806 |
| 430 | 20230714 | 115900 | 1026367075 | 2850 | 2850 | 2850 | 2850 | 1 |
| 431 | 20230714 | 115800 | 1026364225 | 2835 | 2830 | 2835 | 2830 | 46 |
| 432 | 20230714 | 115700 | 1026233820 | 2830 | 2830 | 2830 | 2830 | 134 |
| 433 | 20230714 | 115600 | 1025854600 | 2830 | 2830 | 2830 | 2830 | 3 |
| 434 | 20230714 | 115500 | 1025846110 | 2835 | 2830 | 2835 | 2830 | 469 |
| 435 | 20230714 | 115400 | 1024516520 | 2845 | 2840 | 2850 | 2840 | 421 |
| 436 | 20230714 | 115300 | 1023320725 | 2830 | 2840 | 2840 | 2830 | 200 |
| 437 | 20230714 | 115200 | 1022754705 | 2830 | 2825 | 2830 | 2825 | 82 |
| 438 | 20230714 | 115100 | 1022522650 | 2830 | 2830 | 2830 | 2830 | 5 |
| 439 | 20230714 | 115000 | 1022508500 | 2830 | 2830 | 2830 | 2830 | 0 |
| 440 | 20230714 | 114900 | 1022508500 | 2830 | 2830 | 2830 | 2830 | 3 |
| 441 | 20230714 | 114800 | 1022500010 | 2830 | 2840 | 2850 | 2830 | 4007 |
| 442 | 20230714 | 114700 | 1011105520 | 2840 | 2840 | 2840 | 2840 | 11 |
| 443 | 20230714 | 114600 | 1011074280 | 2845 | 2845 | 2845 | 2845 | 0 |
| 444 | 20230714 | 114500 | 1011074280 | 2845 | 2820 | 2845 | 2820 | 10038 |
| 445 | 20230714 | 114400 | 982607070 | 2810 | 2810 | 2810 | 2810 | 200 |
| 446 | 20230714 | 114300 | 982045070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 447 | 20230714 | 114200 | 982045070 | 2810 | 2810 | 2810 | 2810 | 40 |
| 448 | 20230714 | 114100 | 981932670 | 2810 | 2810 | 2810 | 2810 | 0 |
| 449 | 20230714 | 114000 | 981932670 | 2810 | 2820 | 2820 | 2810 | 2934 |
| 450 | 20230714 | 113900 | 973683880 | 2810 | 2810 | 2810 | 2810 | 500 |
| 451 | 20230714 | 113800 | 972278880 | 2820 | 2820 | 2820 | 2820 | 82 |
| 452 | 20230714 | 113700 | 972047640 | 2820 | 2820 | 2820 | 2820 | 10 |
| 453 | 20230714 | 113600 | 972019440 | 2820 | 2820 | 2820 | 2820 | 15 |
| 454 | 20230714 | 113500 | 971977140 | 2810 | 2810 | 2810 | 2810 | 100 |
| 455 | 20230714 | 113400 | 971696140 | 2815 | 2815 | 2815 | 2815 | 2 |
| 456 | 20230714 | 113300 | 971690510 | 2815 | 2815 | 2815 | 2815 | 0 |
| 457 | 20230714 | 113200 | 971690510 | 2815 | 2815 | 2815 | 2815 | 775 |
| 458 | 20230714 | 113100 | 969508885 | 2815 | 2815 | 2815 | 2815 | 225 |
| 459 | 20230714 | 113000 | 968875510 | 2815 | 2815 | 2815 | 2815 | 1 |
| 460 | 20230714 | 112900 | 968872695 | 2815 | 2815 | 2815 | 2815 | 10 |
| 461 | 20230714 | 112800 | 968844545 | 2820 | 2820 | 2820 | 2820 | 60 |
| 462 | 20230714 | 112700 | 968675345 | 2820 | 2815 | 2820 | 2815 | 35 |
| 463 | 20230714 | 112600 | 968576770 | 2815 | 2810 | 2815 | 2810 | 403 |
| 464 | 20230714 | 112500 | 967442745 | 2815 | 2815 | 2815 | 2815 | 424 |
| 465 | 20230714 | 112400 | 966249185 | 2820 | 2820 | 2820 | 2820 | 0 |
| 466 | 20230714 | 112300 | 966249185 | 2820 | 2815 | 2820 | 2815 | 1286 |
| 467 | 20230714 | 112200 | 962624575 | 2815 | 2820 | 2820 | 2815 | 3397 |
| 468 | 20230714 | 112100 | 953056140 | 2820 | 2820 | 2820 | 2820 | 5523 |
| 469 | 20230714 | 112000 | 937481280 | 2805 | 2830 | 2830 | 2795 | 34442 |
| 470 | 20230714 | 111900 | 840820050 | 2830 | 2830 | 2830 | 2830 | 201 |
| 471 | 20230714 | 111800 | 840251220 | 2830 | 2830 | 2830 | 2830 | 0 |
| 472 | 20230714 | 111700 | 840251220 | 2830 | 2830 | 2830 | 2830 | 500 |
| 473 | 20230714 | 111600 | 838836220 | 2830 | 2830 | 2830 | 2830 | 104 |
| 474 | 20230714 | 111500 | 838541900 | 2830 | 2820 | 2830 | 2820 | 2810 |
| 475 | 20230714 | 111400 | 830600395 | 2815 | 2815 | 2815 | 2815 | 150 |
| 476 | 20230714 | 111300 | 830178145 | 2820 | 2820 | 2820 | 2820 | 500 |
| 477 | 20230714 | 111200 | 828768145 | 2820 | 2820 | 2820 | 2815 | 111 |
| 478 | 20230714 | 111100 | 828455175 | 2825 | 2825 | 2825 | 2825 | 0 |
| 479 | 20230714 | 111000 | 828455175 | 2825 | 2825 | 2825 | 2825 | 5 |
| 480 | 20230714 | 110900 | 828441050 | 2825 | 2820 | 2825 | 2820 | 688 |
| 481 | 20230714 | 110800 | 826499450 | 2810 | 2810 | 2810 | 2810 | 12150 |
| 482 | 20230714 | 110700 | 792357950 | 2810 | 2810 | 2810 | 2810 | 507 |
| 483 | 20230714 | 110600 | 790933280 | 2805 | 2810 | 2810 | 2805 | 2000 |
| 484 | 20230714 | 110500 | 785321645 | 2805 | 2810 | 2810 | 2805 | 1000 |
| 485 | 20230714 | 110400 | 782514815 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 486 | 20230714 | 110300 | 779709815 | 2805 | 2810 | 2810 | 2805 | 3234 |
| 487 | 20230714 | 110200 | 770622285 | 2810 | 2815 | 2815 | 2805 | 7020 |
| 488 | 20230714 | 110100 | 750919635 | 2810 | 2815 | 2815 | 2810 | 4650 |
| 489 | 20230714 | 110000 | 737850565 | 2815 | 2815 | 2815 | 2815 | 991 |
| 490 | 20230714 | 105900 | 735060900 | 2810 | 2820 | 2820 | 2810 | 8395 |
| 491 | 20230714 | 105800 | 711437270 | 2820 | 2820 | 2820 | 2820 | 206 |
| 492 | 20230714 | 105700 | 710856350 | 2830 | 2830 | 2830 | 2830 | 519 |
| 493 | 20230714 | 105600 | 709387580 | 2830 | 2835 | 2835 | 2830 | 89 |
| 494 | 20230714 | 105500 | 709135705 | 2830 | 2835 | 2835 | 2830 | 741 |
| 495 | 20230714 | 105400 | 707037650 | 2835 | 2835 | 2835 | 2835 | 267 |
| 496 | 20230714 | 105300 | 706280705 | 2835 | 2840 | 2840 | 2835 | 753 |
| 497 | 20230714 | 105200 | 704145945 | 2835 | 2835 | 2835 | 2835 | 42 |
| 498 | 20230714 | 105100 | 704026875 | 2835 | 2840 | 2840 | 2835 | 195 |
| 499 | 20230714 | 105000 | 703474045 | 2835 | 2835 | 2835 | 2835 | 588 |
| 500 | 20230714 | 104900 | 701807065 | 2835 | 2835 | 2835 | 2835 | 320 |
| 501 | 20230714 | 104800 | 700899865 | 2835 | 2835 | 2835 | 2835 | 3851 |
| 502 | 20230714 | 104700 | 689982280 | 2830 | 2830 | 2830 | 2830 | 458 |
| 503 | 20230714 | 104600 | 688686140 | 2830 | 2830 | 2830 | 2830 | 2079 |
| 504 | 20230714 | 104500 | 682802570 | 2825 | 2820 | 2825 | 2820 | 318 |
| 505 | 20230714 | 104400 | 681904545 | 2820 | 2820 | 2820 | 2820 | 435 |
| 506 | 20230714 | 104300 | 680677845 | 2815 | 2815 | 2815 | 2815 | 2 |
| 507 | 20230714 | 104200 | 680672215 | 2820 | 2820 | 2820 | 2820 | 1447 |
| 508 | 20230714 | 104100 | 676591675 | 2820 | 2820 | 2820 | 2820 | 0 |
| 509 | 20230714 | 104000 | 676591675 | 2820 | 2815 | 2820 | 2815 | 1057 |
| 510 | 20230714 | 103900 | 673614825 | 2810 | 2810 | 2810 | 2810 | 130 |
| 511 | 20230714 | 103800 | 673249525 | 2810 | 2810 | 2810 | 2810 | 0 |
| 512 | 20230714 | 103700 | 673249525 | 2810 | 2810 | 2810 | 2810 | 2273 |
| 513 | 20230714 | 103600 | 666862395 | 2810 | 2810 | 2810 | 2810 | 1450 |
| 514 | 20230714 | 103500 | 662787895 | 2805 | 2805 | 2805 | 2800 | 3447 |
| 515 | 20230714 | 103400 | 653124285 | 2805 | 2805 | 2805 | 2805 | 20 |
| 516 | 20230714 | 103300 | 653068185 | 2810 | 2805 | 2810 | 2800 | 14658 |
| 517 | 20230714 | 103200 | 611986905 | 2810 | 2810 | 2810 | 2800 | 11507 |
| 518 | 20230714 | 103100 | 579705090 | 2810 | 2810 | 2810 | 2810 | 3104 |
| 519 | 20230714 | 103000 | 570982850 | 2810 | 2810 | 2810 | 2805 | 844 |
| 520 | 20230714 | 102900 | 568613080 | 2810 | 2810 | 2810 | 2810 | 2 |
| 521 | 20230714 | 102800 | 568607460 | 2810 | 2810 | 2810 | 2810 | 560 |
| 522 | 20230714 | 102700 | 567033860 | 2810 | 2810 | 2810 | 2810 | 1105 |
| 523 | 20230714 | 102600 | 563928810 | 2810 | 2810 | 2815 | 2810 | 1039 |
| 524 | 20230714 | 102500 | 561009200 | 2810 | 2815 | 2820 | 2810 | 2263 |
| 525 | 20230714 | 102400 | 554648500 | 2815 | 2820 | 2820 | 2810 | 2258 |
| 526 | 20230714 | 102300 | 548302310 | 2820 | 2820 | 2820 | 2820 | 9 |
| 527 | 20230714 | 102200 | 548276930 | 2815 | 2815 | 2815 | 2815 | 100 |
| 528 | 20230714 | 102100 | 547995430 | 2810 | 2830 | 2830 | 2810 | 4753 |
| 529 | 20230714 | 102000 | 534631630 | 2830 | 2825 | 2830 | 2820 | 4975 |
| 530 | 20230714 | 101900 | 520578240 | 2820 | 2810 | 2820 | 2810 | 1532 |
| 531 | 20230714 | 101800 | 516258200 | 2810 | 2810 | 2810 | 2810 | 20 |
| 532 | 20230714 | 101700 | 516202000 | 2810 | 2805 | 2810 | 2805 | 2381 |
| 533 | 20230714 | 101600 | 509513435 | 2805 | 2815 | 2820 | 2805 | 9166 |
| 534 | 20230714 | 101500 | 483766195 | 2825 | 2825 | 2825 | 2825 | 239 |
| 535 | 20230714 | 101400 | 483091020 | 2825 | 2820 | 2825 | 2820 | 550 |
| 536 | 20230714 | 101300 | 481537520 | 2825 | 2825 | 2825 | 2810 | 10219 |
| 537 | 20230714 | 101200 | 452765980 | 2825 | 2830 | 2830 | 2825 | 2670 |
| 538 | 20230714 | 101100 | 445223180 | 2830 | 2830 | 2830 | 2825 | 1503 |
| 539 | 20230714 | 101000 | 440975300 | 2830 | 2830 | 2830 | 2830 | 708 |
| 540 | 20230714 | 100900 | 438971660 | 2830 | 2830 | 2830 | 2830 | 20 |
| 541 | 20230714 | 100800 | 438915060 | 2830 | 2830 | 2830 | 2830 | 10 |
| 542 | 20230714 | 100700 | 438886760 | 2830 | 2840 | 2840 | 2830 | 184 |
| 543 | 20230714 | 100600 | 438366005 | 2840 | 2835 | 2840 | 2830 | 1969 |
| 544 | 20230714 | 100500 | 432791070 | 2835 | 2835 | 2840 | 2835 | 1225 |
| 545 | 20230714 | 100400 | 429317595 | 2830 | 2840 | 2840 | 2830 | 2781 |
| 546 | 20230714 | 100300 | 421444850 | 2835 | 2835 | 2835 | 2830 | 364 |
| 547 | 20230714 | 100200 | 420414610 | 2835 | 2835 | 2835 | 2835 | 99 |
| 548 | 20230714 | 100100 | 420133945 | 2830 | 2835 | 2835 | 2830 | 13 |
| 549 | 20230714 | 100000 | 420097105 | 2835 | 2840 | 2840 | 2830 | 2695 |
| 550 | 20230714 | 095900 | 412468950 | 2840 | 2840 | 2840 | 2840 | 1 |
| 551 | 20230714 | 095800 | 412466110 | 2840 | 2845 | 2845 | 2840 | 601 |
| 552 | 20230714 | 095700 | 410756770 | 2845 | 2845 | 2845 | 2845 | 24 |
| 553 | 20230714 | 095600 | 410688490 | 2845 | 2845 | 2845 | 2830 | 103 |
| 554 | 20230714 | 095500 | 410395860 | 2830 | 2845 | 2850 | 2830 | 574 |
| 555 | 20230714 | 095400 | 408769470 | 2845 | 2845 | 2845 | 2845 | 18 |
| 556 | 20230714 | 095300 | 408718260 | 2825 | 2825 | 2825 | 2825 | 0 |
| 557 | 20230714 | 095200 | 408718260 | 2825 | 2825 | 2825 | 2825 | 1000 |
| 558 | 20230714 | 095100 | 405893260 | 2825 | 2830 | 2855 | 2825 | 5101 |
| 559 | 20230714 | 095000 | 391445655 | 2830 | 2835 | 2835 | 2830 | 1007 |
| 560 | 20230714 | 094900 | 388590845 | 2835 | 2840 | 2840 | 2835 | 2617 |
| 561 | 20230714 | 094800 | 381167335 | 2840 | 2840 | 2840 | 2840 | 228 |
| 562 | 20230714 | 094700 | 380519815 | 2840 | 2850 | 2850 | 2835 | 3310 |
| 563 | 20230714 | 094600 | 371120815 | 2840 | 2840 | 2840 | 2840 | 506 |
| 564 | 20230714 | 094500 | 369683775 | 2835 | 2835 | 2835 | 2835 | 0 |
| 565 | 20230714 | 094400 | 369683775 | 2835 | 2850 | 2850 | 2830 | 1040 |
| 566 | 20230714 | 094300 | 366734835 | 2855 | 2840 | 2855 | 2830 | 5306 |
| 567 | 20230714 | 094200 | 351629305 | 2840 | 2830 | 2840 | 2825 | 971 |
| 568 | 20230714 | 094100 | 348884480 | 2825 | 2835 | 2835 | 2825 | 10244 |
| 569 | 20230714 | 094000 | 319898570 | 2835 | 2855 | 2855 | 2835 | 10309 |
| 570 | 20230714 | 093900 | 290632815 | 2855 | 2850 | 2855 | 2850 | 994 |
| 571 | 20230714 | 093800 | 287799865 | 2850 | 2850 | 2850 | 2850 | 453 |
| 572 | 20230714 | 093700 | 286508815 | 2850 | 2850 | 2855 | 2850 | 549 |
| 573 | 20230714 | 093600 | 284944160 | 2855 | 2850 | 2855 | 2850 | 63 |
| 574 | 20230714 | 093500 | 284764340 | 2850 | 2855 | 2855 | 2850 | 19 |
| 575 | 20230714 | 093400 | 284710120 | 2855 | 2855 | 2860 | 2845 | 434 |
| 576 | 20230714 | 093300 | 283474735 | 2845 | 2845 | 2850 | 2845 | 769 |
| 577 | 20230714 | 093200 | 281286110 | 2845 | 2845 | 2845 | 2845 | 0 |
| 578 | 20230714 | 093100 | 281286110 | 2845 | 2860 | 2860 | 2845 | 2628 |
| 579 | 20230714 | 093000 | 273793715 | 2860 | 2845 | 2860 | 2845 | 1050 |
| 580 | 20230714 | 092900 | 270805870 | 2850 | 2855 | 2855 | 2850 | 1702 |
| 581 | 20230714 | 092800 | 265955145 | 2850 | 2860 | 2860 | 2850 | 69 |
| 582 | 20230714 | 092700 | 265758270 | 2855 | 2875 | 2880 | 2855 | 767 |
| 583 | 20230714 | 092600 | 263555200 | 2855 | 2865 | 2885 | 2855 | 2243 |
| 584 | 20230714 | 092500 | 257125675 | 2855 | 2850 | 2855 | 2850 | 1595 |
| 585 | 20230714 | 092400 | 252574405 | 2845 | 2840 | 2845 | 2835 | 6998 |
| 586 | 20230714 | 092300 | 232673810 | 2845 | 2850 | 2850 | 2845 | 1428 |
| 587 | 20230714 | 092200 | 228605585 | 2850 | 2850 | 2850 | 2845 | 2450 |
| 588 | 20230714 | 092100 | 221629495 | 2855 | 2850 | 2855 | 2850 | 7665 |
| 589 | 20230714 | 092000 | 199769985 | 2850 | 2875 | 2875 | 2850 | 25674 |
| 590 | 20230714 | 091900 | 126446740 | 2875 | 2880 | 2880 | 2875 | 2341 |
| 591 | 20230714 | 091800 | 119711365 | 2880 | 2895 | 2895 | 2880 | 508 |
| 592 | 20230714 | 091700 | 118248205 | 2875 | 2880 | 2885 | 2875 | 1953 |
| 593 | 20230714 | 091600 | 112622870 | 2885 | 2885 | 2885 | 2885 | 803 |
| 594 | 20230714 | 091500 | 110306215 | 2895 | 2895 | 2895 | 2895 | 38 |
| 595 | 20230714 | 091400 | 110196205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 596 | 20230714 | 091300 | 110196205 | 2895 | 2895 | 2895 | 2880 | 1235 |
| 597 | 20230714 | 091200 | 106628380 | 2880 | 2900 | 2910 | 2880 | 9285 |
| 598 | 20230714 | 091100 | 79716545 | 2900 | 2885 | 2900 | 2880 | 1847 |
| 599 | 20230714 | 091000 | 74388180 | 2885 | 2875 | 2885 | 2875 | 1939 |
| 600 | 20230714 | 090900 | 68805670 | 2875 | 2875 | 2875 | 2875 | 108 |
| 601 | 20230714 | 090800 | 68495170 | 2880 | 2880 | 2880 | 2880 | 60 |
| 602 | 20230714 | 090700 | 68322370 | 2880 | 2870 | 2880 | 2860 | 3366 |
| 603 | 20230714 | 090600 | 58678690 | 2870 | 2880 | 2880 | 2870 | 505 |
| 604 | 20230714 | 090500 | 57227930 | 2880 | 2865 | 2885 | 2860 | 3311 |
| 605 | 20230714 | 090400 | 47745840 | 2860 | 2870 | 2870 | 2860 | 3887 |
| 606 | 20230714 | 090300 | 36609595 | 2870 | 2870 | 2880 | 2870 | 8654 |
| 607 | 20230714 | 090200 | 11733280 | 2875 | 2885 | 2885 | 2875 | 300 |
| 608 | 20230714 | 090100 | 10868780 | 2890 | 2890 | 2890 | 2890 | 236 |
| 609 | 20230714 | 090000 | 10186740 | 2890 | 2855 | 2900 | 2855 | 3566 |