29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 3 | 20230713 | 185300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20230713 | 185200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20230713 | 185100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20230713 | 185000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20230713 | 184900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20230713 | 184800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20230713 | 184700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20230713 | 184600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20230713 | 184500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20230713 | 184400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20230713 | 184300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20230713 | 184200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20230713 | 184100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20230713 | 184000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20230713 | 183900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20230713 | 183800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20230713 | 183700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20230713 | 183600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20230713 | 183500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20230713 | 183400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20230713 | 183300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20230713 | 183200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20230713 | 183100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20230713 | 183000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20230713 | 182900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20230713 | 182800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20230713 | 182700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20230713 | 182600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20230713 | 182500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20230713 | 182400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 33 | 20230713 | 182300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20230713 | 182200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20230713 | 182100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20230713 | 182000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20230713 | 181900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20230713 | 181800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20230713 | 181700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20230713 | 181600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20230713 | 181500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20230713 | 181400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20230713 | 181300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20230713 | 181200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20230713 | 181100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20230713 | 181000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20230713 | 180900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20230713 | 180800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20230713 | 180700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20230713 | 180600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20230713 | 180500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20230713 | 180400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20230713 | 180300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20230713 | 180200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20230713 | 180100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20230713 | 180000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20230713 | 175900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20230713 | 175800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20230713 | 175700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20230713 | 175600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20230713 | 175500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20230713 | 175400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 63 | 20230713 | 175300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20230713 | 175200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20230713 | 175100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20230713 | 175000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20230713 | 174900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20230713 | 174800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20230713 | 174700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20230713 | 174600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20230713 | 174500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20230713 | 174400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20230713 | 174300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20230713 | 174200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20230713 | 174100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20230713 | 174000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20230713 | 173900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20230713 | 173800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20230713 | 173700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20230713 | 173600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20230713 | 173500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20230713 | 173400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20230713 | 173300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20230713 | 173200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20230713 | 173100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20230713 | 173000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20230713 | 172900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20230713 | 172800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20230713 | 172700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20230713 | 172600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20230713 | 172500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20230713 | 172400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 93 | 20230713 | 172300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20230713 | 172200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20230713 | 172100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20230713 | 172000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20230713 | 171900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20230713 | 171800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20230713 | 171700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20230713 | 171600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20230713 | 171500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20230713 | 171400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20230713 | 171300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20230713 | 171200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20230713 | 171100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20230713 | 171000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20230713 | 170900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20230713 | 170800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20230713 | 170700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20230713 | 170600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20230713 | 170500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20230713 | 170400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20230713 | 170300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20230713 | 170200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20230713 | 170100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20230713 | 170000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20230713 | 165900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20230713 | 165800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20230713 | 165700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20230713 | 165600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20230713 | 165500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20230713 | 165400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 123 | 20230713 | 165300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20230713 | 165200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20230713 | 165100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20230713 | 165000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20230713 | 164900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20230713 | 164800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20230713 | 164700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20230713 | 164600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20230713 | 164500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20230713 | 164400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20230713 | 164300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20230713 | 164200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20230713 | 164100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20230713 | 164000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20230713 | 163900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20230713 | 163800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20230713 | 163700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20230713 | 163600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20230713 | 163500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20230713 | 163400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20230713 | 163300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20230713 | 163200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20230713 | 163100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20230713 | 163000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20230713 | 162900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20230713 | 162800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20230713 | 162700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20230713 | 162600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20230713 | 162500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20230713 | 162400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 153 | 20230713 | 162300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20230713 | 162200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20230713 | 162100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20230713 | 162000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20230713 | 161900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20230713 | 161800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20230713 | 161700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20230713 | 161600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20230713 | 161500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20230713 | 161400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20230713 | 161300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20230713 | 161200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20230713 | 161100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20230713 | 161000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20230713 | 160900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20230713 | 160800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20230713 | 160700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20230713 | 160600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20230713 | 160500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20230713 | 160400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20230713 | 160300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20230713 | 160200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20230713 | 160100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20230713 | 160000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20230713 | 155900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20230713 | 155800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20230713 | 155700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20230713 | 155600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20230713 | 155500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20230713 | 155400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 183 | 20230713 | 155300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20230713 | 155200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20230713 | 155100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20230713 | 155000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20230713 | 154900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20230713 | 154800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20230713 | 154700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20230713 | 154600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20230713 | 154500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20230713 | 154400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20230713 | 154300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20230713 | 154200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20230713 | 154100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20230713 | 154000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20230713 | 153900 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20230713 | 153800 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20230713 | 153700 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20230713 | 153600 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20230713 | 153500 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20230713 | 153400 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20230713 | 153300 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20230713 | 153200 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20230713 | 153100 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20230713 | 153000 | 1680966965 | 2180 | 2180 | 2180 | 2180 | 12018 |
| 207 | 20230713 | 152900 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230713 | 152800 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230713 | 152700 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230713 | 152600 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230713 | 152500 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20230713 | 152400 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 213 | 20230713 | 152300 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20230713 | 152200 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20230713 | 152100 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20230713 | 152000 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20230713 | 151900 | 1654767725 | 2200 | 2200 | 2200 | 2200 | 1180 |
| 218 | 20230713 | 151800 | 1652171725 | 2195 | 2195 | 2195 | 2195 | 720 |
| 219 | 20230713 | 151700 | 1650591325 | 2195 | 2195 | 2195 | 2195 | 5000 |
| 220 | 20230713 | 151600 | 1639616325 | 2195 | 2195 | 2195 | 2195 | 1723 |
| 221 | 20230713 | 151500 | 1635834340 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20230713 | 151400 | 1635834340 | 2195 | 2185 | 2195 | 2180 | 1002 |
| 223 | 20230713 | 151300 | 1633644965 | 2185 | 2185 | 2185 | 2180 | 195 |
| 224 | 20230713 | 151200 | 1633219810 | 2185 | 2180 | 2185 | 2180 | 1293 |
| 225 | 20230713 | 151100 | 1630401060 | 2180 | 2180 | 2180 | 2180 | 996 |
| 226 | 20230713 | 151000 | 1628229780 | 2195 | 2190 | 2195 | 2180 | 902 |
| 227 | 20230713 | 150900 | 1626263205 | 2190 | 2190 | 2190 | 2190 | 30 |
| 228 | 20230713 | 150800 | 1626197505 | 2190 | 2190 | 2190 | 2190 | 200 |
| 229 | 20230713 | 150700 | 1625759505 | 2190 | 2180 | 2190 | 2180 | 502 |
| 230 | 20230713 | 150600 | 1624660135 | 2180 | 2190 | 2190 | 2180 | 5 |
| 231 | 20230713 | 150500 | 1624649195 | 2190 | 2190 | 2190 | 2190 | 97 |
| 232 | 20230713 | 150400 | 1624436765 | 2180 | 2190 | 2190 | 2180 | 7325 |
| 233 | 20230713 | 150300 | 1608459150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20230713 | 150200 | 1608459150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20230713 | 150100 | 1608459150 | 2195 | 2195 | 2195 | 2195 | 50 |
| 236 | 20230713 | 150000 | 1608349400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20230713 | 145900 | 1608349400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20230713 | 145800 | 1608349400 | 2200 | 2200 | 2200 | 2200 | 1 |
| 239 | 20230713 | 145700 | 1608347200 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20230713 | 145600 | 1608347200 | 2195 | 2195 | 2195 | 2195 | 10 |
| 241 | 20230713 | 145500 | 1608325250 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20230713 | 145400 | 1608325250 | 2195 | 2195 | 2195 | 2195 | 500 |
| 243 | 20230713 | 145300 | 1607227750 | 2195 | 2195 | 2195 | 2195 | 455 |
| 244 | 20230713 | 145200 | 1606229025 | 2200 | 2200 | 2200 | 2200 | 0 |
| 245 | 20230713 | 145100 | 1606229025 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20230713 | 145000 | 1606229025 | 2200 | 2200 | 2200 | 2200 | 0 |
| 247 | 20230713 | 144900 | 1606229025 | 2200 | 2190 | 2200 | 2185 | 1064 |
| 248 | 20230713 | 144800 | 1603896050 | 2195 | 2195 | 2195 | 2195 | 0 |
| 249 | 20230713 | 144700 | 1603896050 | 2195 | 2195 | 2195 | 2195 | 200 |
| 250 | 20230713 | 144600 | 1603457050 | 2195 | 2185 | 2195 | 2185 | 100 |
| 251 | 20230713 | 144500 | 1603238540 | 2185 | 2195 | 2195 | 2185 | 3972 |
| 252 | 20230713 | 144400 | 1594559710 | 2195 | 2195 | 2195 | 2195 | 1 |
| 253 | 20230713 | 144300 | 1594557515 | 2200 | 2200 | 2200 | 2200 | 13 |
| 254 | 20230713 | 144200 | 1594528915 | 2185 | 2200 | 2200 | 2185 | 1013 |
| 255 | 20230713 | 144100 | 1592315355 | 2200 | 2190 | 2200 | 2185 | 462 |
| 256 | 20230713 | 144000 | 1591305315 | 2190 | 2190 | 2190 | 2190 | 3108 |
| 257 | 20230713 | 143900 | 1584498795 | 2195 | 2195 | 2195 | 2195 | 65 |
| 258 | 20230713 | 143800 | 1584356120 | 2195 | 2195 | 2195 | 2195 | 0 |
| 259 | 20230713 | 143700 | 1584356120 | 2195 | 2195 | 2195 | 2195 | 0 |
| 260 | 20230713 | 143600 | 1584356120 | 2195 | 2195 | 2195 | 2195 | 200 |
| 261 | 20230713 | 143500 | 1583917120 | 2195 | 2195 | 2195 | 2195 | 0 |
| 262 | 20230713 | 143400 | 1583917120 | 2195 | 2195 | 2195 | 2195 | 6 |
| 263 | 20230713 | 143300 | 1583903950 | 2200 | 2195 | 2200 | 2195 | 124 |
| 264 | 20230713 | 143200 | 1583631270 | 2205 | 2205 | 2205 | 2205 | 0 |
| 265 | 20230713 | 143100 | 1583631270 | 2205 | 2205 | 2205 | 2205 | 26 |
| 266 | 20230713 | 143000 | 1583573940 | 2205 | 2205 | 2205 | 2205 | 101 |
| 267 | 20230713 | 142900 | 1583351235 | 2205 | 2205 | 2205 | 2205 | 0 |
| 268 | 20230713 | 142800 | 1583351235 | 2205 | 2190 | 2205 | 2185 | 3792 |
| 269 | 20230713 | 142700 | 1575061215 | 2205 | 2205 | 2205 | 2205 | 4 |
| 270 | 20230713 | 142600 | 1575052395 | 2205 | 2185 | 2205 | 2185 | 40 |
| 271 | 20230713 | 142500 | 1574964215 | 2190 | 2205 | 2205 | 2190 | 6106 |
| 272 | 20230713 | 142400 | 1561585075 | 2205 | 2190 | 2205 | 2190 | 5447 |
| 273 | 20230713 | 142300 | 1549651055 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 274 | 20230713 | 142200 | 1547456055 | 2190 | 2190 | 2190 | 2190 | 0 |
| 275 | 20230713 | 142100 | 1547456055 | 2190 | 2190 | 2190 | 2190 | 4172 |
| 276 | 20230713 | 142000 | 1538319375 | 2195 | 2210 | 2210 | 2195 | 1994 |
| 277 | 20230713 | 141900 | 1533940000 | 2210 | 2210 | 2210 | 2210 | 0 |
| 278 | 20230713 | 141800 | 1533940000 | 2210 | 2210 | 2210 | 2210 | 0 |
| 279 | 20230713 | 141700 | 1533940000 | 2210 | 2200 | 2210 | 2195 | 372 |
| 280 | 20230713 | 141600 | 1533121595 | 2200 | 2200 | 2200 | 2200 | 650 |
| 281 | 20230713 | 141500 | 1531691595 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 282 | 20230713 | 141400 | 1527291595 | 2200 | 2200 | 2200 | 2200 | 500 |
| 283 | 20230713 | 141300 | 1526191595 | 2200 | 2200 | 2200 | 2200 | 0 |
| 284 | 20230713 | 141200 | 1526191595 | 2200 | 2195 | 2200 | 2190 | 260 |
| 285 | 20230713 | 141100 | 1525621545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 286 | 20230713 | 141000 | 1525621545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 287 | 20230713 | 140900 | 1525621545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20230713 | 140800 | 1525621545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 289 | 20230713 | 140700 | 1525621545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 290 | 20230713 | 140600 | 1525621545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 291 | 20230713 | 140500 | 1525621545 | 2195 | 2195 | 2200 | 2190 | 2001 |
| 292 | 20230713 | 140400 | 1521233840 | 2195 | 2195 | 2195 | 2195 | 3 |
| 293 | 20230713 | 140300 | 1521227255 | 2190 | 2190 | 2190 | 2190 | 0 |
| 294 | 20230713 | 140200 | 1521227255 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20230713 | 140100 | 1521227255 | 2190 | 2190 | 2190 | 2190 | 1236 |
| 296 | 20230713 | 140000 | 1518520415 | 2185 | 2190 | 2190 | 2185 | 326 |
| 297 | 20230713 | 135900 | 1517806480 | 2190 | 2190 | 2190 | 2185 | 1310 |
| 298 | 20230713 | 135800 | 1514942580 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20230713 | 135700 | 1514942580 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20230713 | 135600 | 1514942580 | 2195 | 2195 | 2195 | 2195 | 108 |
| 301 | 20230713 | 135500 | 1514705520 | 2195 | 2195 | 2195 | 2195 | 0 |
| 302 | 20230713 | 135400 | 1514705520 | 2195 | 2195 | 2195 | 2195 | 0 |
| 303 | 20230713 | 135300 | 1514705520 | 2195 | 2190 | 2195 | 2190 | 10500 |
| 304 | 20230713 | 135200 | 1491660520 | 2190 | 2195 | 2195 | 2190 | 1095 |
| 305 | 20230713 | 135100 | 1489262465 | 2195 | 2195 | 2195 | 2195 | 8 |
| 306 | 20230713 | 135000 | 1489244905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 307 | 20230713 | 134900 | 1489244905 | 2195 | 2200 | 2200 | 2195 | 1040 |
| 308 | 20230713 | 134800 | 1486962100 | 2200 | 2200 | 2200 | 2200 | 506 |
| 309 | 20230713 | 134700 | 1485848900 | 2200 | 2200 | 2200 | 2200 | 500 |
| 310 | 20230713 | 134600 | 1484748900 | 2200 | 2200 | 2200 | 2200 | 993 |
| 311 | 20230713 | 134500 | 1482564300 | 2195 | 2195 | 2195 | 2195 | 3801 |
| 312 | 20230713 | 134400 | 1474221105 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 313 | 20230713 | 134300 | 1469841105 | 2190 | 2195 | 2195 | 2190 | 1033 |
| 314 | 20230713 | 134200 | 1467578670 | 2195 | 2195 | 2195 | 2195 | 1010 |
| 315 | 20230713 | 134100 | 1465361720 | 2195 | 2195 | 2195 | 2195 | 300 |
| 316 | 20230713 | 134000 | 1464703220 | 2195 | 2195 | 2195 | 2195 | 230 |
| 317 | 20230713 | 133900 | 1464198370 | 2195 | 2195 | 2195 | 2195 | 105 |
| 318 | 20230713 | 133800 | 1463967895 | 2195 | 2195 | 2195 | 2195 | 499 |
| 319 | 20230713 | 133700 | 1462872590 | 2195 | 2195 | 2195 | 2195 | 0 |
| 320 | 20230713 | 133600 | 1462872590 | 2195 | 2195 | 2195 | 2195 | 1 |
| 321 | 20230713 | 133500 | 1462870395 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20230713 | 133400 | 1462870395 | 2195 | 2195 | 2195 | 2195 | 274 |
| 323 | 20230713 | 133300 | 1462268965 | 2195 | 2195 | 2195 | 2195 | 0 |
| 324 | 20230713 | 133200 | 1462268965 | 2195 | 2195 | 2195 | 2195 | 0 |
| 325 | 20230713 | 133100 | 1462268965 | 2195 | 2195 | 2195 | 2195 | 0 |
| 326 | 20230713 | 133000 | 1462268965 | 2195 | 2195 | 2195 | 2195 | 4737 |
| 327 | 20230713 | 132900 | 1451871250 | 2195 | 2195 | 2195 | 2195 | 800 |
| 328 | 20230713 | 132800 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 329 | 20230713 | 132700 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 330 | 20230713 | 132600 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 331 | 20230713 | 132500 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 332 | 20230713 | 132400 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 333 | 20230713 | 132300 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 334 | 20230713 | 132200 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 335 | 20230713 | 132100 | 1450115250 | 2200 | 2200 | 2200 | 2200 | 100 |
| 336 | 20230713 | 132000 | 1449895250 | 2200 | 2200 | 2200 | 2200 | 265 |
| 337 | 20230713 | 131900 | 1449312250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 338 | 20230713 | 131800 | 1449312250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 339 | 20230713 | 131700 | 1449312250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 340 | 20230713 | 131600 | 1449312250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 341 | 20230713 | 131500 | 1449312250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 342 | 20230713 | 131400 | 1449312250 | 2200 | 2200 | 2200 | 2200 | 1535 |
| 343 | 20230713 | 131300 | 1445935250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20230713 | 131200 | 1445935250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 345 | 20230713 | 131100 | 1445935250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 346 | 20230713 | 131000 | 1445935250 | 2210 | 2210 | 2210 | 2210 | 1879 |
| 347 | 20230713 | 130900 | 1441782660 | 2210 | 2210 | 2210 | 2210 | 0 |
| 348 | 20230713 | 130800 | 1441782660 | 2210 | 2210 | 2210 | 2210 | 9 |
| 349 | 20230713 | 130700 | 1441762770 | 2210 | 2210 | 2210 | 2210 | 0 |
| 350 | 20230713 | 130600 | 1441762770 | 2210 | 2210 | 2210 | 2210 | 0 |
| 351 | 20230713 | 130500 | 1441762770 | 2210 | 2210 | 2210 | 2210 | 0 |
| 352 | 20230713 | 130400 | 1441762770 | 2210 | 2200 | 2210 | 2200 | 5705 |
| 353 | 20230713 | 130300 | 1429161770 | 2200 | 2200 | 2200 | 2200 | 983 |
| 354 | 20230713 | 130200 | 1426999170 | 2200 | 2200 | 2200 | 2200 | 109 |
| 355 | 20230713 | 130100 | 1426759370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 356 | 20230713 | 130000 | 1426759370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 357 | 20230713 | 125900 | 1426759370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 358 | 20230713 | 125800 | 1426759370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 359 | 20230713 | 125700 | 1426759370 | 2200 | 2200 | 2200 | 2200 | 100 |
| 360 | 20230713 | 125600 | 1426539370 | 2215 | 2215 | 2215 | 2215 | 0 |
| 361 | 20230713 | 125500 | 1426539370 | 2215 | 2215 | 2215 | 2215 | 0 |
| 362 | 20230713 | 125400 | 1426539370 | 2215 | 2215 | 2215 | 2215 | 0 |
| 363 | 20230713 | 125300 | 1426539370 | 2215 | 2215 | 2215 | 2215 | 0 |
| 364 | 20230713 | 125200 | 1426539370 | 2215 | 2195 | 2215 | 2195 | 2 |
| 365 | 20230713 | 125100 | 1426534960 | 2200 | 2200 | 2200 | 2200 | 1 |
| 366 | 20230713 | 125000 | 1426532760 | 2200 | 2200 | 2200 | 2200 | 0 |
| 367 | 20230713 | 124900 | 1426532760 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 368 | 20230713 | 124800 | 1422132760 | 2200 | 2200 | 2200 | 2200 | 2743 |
| 369 | 20230713 | 124700 | 1416098160 | 2200 | 2200 | 2200 | 2200 | 2259 |
| 370 | 20230713 | 124600 | 1411128360 | 2200 | 2200 | 2200 | 2200 | 0 |
| 371 | 20230713 | 124500 | 1411128360 | 2200 | 2200 | 2200 | 2200 | 0 |
| 372 | 20230713 | 124400 | 1411128360 | 2200 | 2200 | 2200 | 2200 | 2521 |
| 373 | 20230713 | 124300 | 1405582160 | 2200 | 2200 | 2200 | 2200 | 0 |
| 374 | 20230713 | 124200 | 1405582160 | 2200 | 2200 | 2200 | 2200 | 1 |
| 375 | 20230713 | 124100 | 1405579960 | 2215 | 2215 | 2215 | 2215 | 0 |
| 376 | 20230713 | 124000 | 1405579960 | 2215 | 2215 | 2215 | 2215 | 1 |
| 377 | 20230713 | 123900 | 1405577745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 378 | 20230713 | 123800 | 1405577745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 379 | 20230713 | 123700 | 1405577745 | 2215 | 2215 | 2215 | 2215 | 589 |
| 380 | 20230713 | 123600 | 1404273110 | 2215 | 2200 | 2215 | 2200 | 2863 |
| 381 | 20230713 | 123500 | 1397944915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 382 | 20230713 | 123400 | 1397944915 | 2200 | 2200 | 2200 | 2200 | 24 |
| 383 | 20230713 | 123300 | 1397892115 | 2200 | 2200 | 2200 | 2200 | 1235 |
| 384 | 20230713 | 123200 | 1395175115 | 2215 | 2215 | 2215 | 2215 | 0 |
| 385 | 20230713 | 123100 | 1395175115 | 2215 | 2215 | 2215 | 2215 | 37 |
| 386 | 20230713 | 123000 | 1395093160 | 2215 | 2215 | 2215 | 2215 | 0 |
| 387 | 20230713 | 122900 | 1395093160 | 2215 | 2205 | 2215 | 2195 | 6728 |
| 388 | 20230713 | 122800 | 1380276865 | 2215 | 2215 | 2215 | 2215 | 3 |
| 389 | 20230713 | 122700 | 1380270220 | 2210 | 2210 | 2210 | 2210 | 2230 |
| 390 | 20230713 | 122600 | 1375341920 | 2215 | 2210 | 2215 | 2210 | 2 |
| 391 | 20230713 | 122500 | 1375337495 | 2210 | 2210 | 2210 | 2210 | 0 |
| 392 | 20230713 | 122400 | 1375337495 | 2210 | 2215 | 2215 | 2210 | 2 |
| 393 | 20230713 | 122300 | 1375333070 | 2210 | 2210 | 2210 | 2210 | 15 |
| 394 | 20230713 | 122200 | 1375299920 | 2215 | 2215 | 2215 | 2215 | 50 |
| 395 | 20230713 | 122100 | 1375189170 | 2210 | 2210 | 2210 | 2210 | 0 |
| 396 | 20230713 | 122000 | 1375189170 | 2210 | 2210 | 2210 | 2210 | 3009 |
| 397 | 20230713 | 121900 | 1368539280 | 2215 | 2215 | 2215 | 2215 | 4 |
| 398 | 20230713 | 121800 | 1368530420 | 2215 | 2215 | 2215 | 2215 | 0 |
| 399 | 20230713 | 121700 | 1368530420 | 2215 | 2215 | 2215 | 2215 | 1030 |
| 400 | 20230713 | 121600 | 1366248970 | 2215 | 2215 | 2215 | 2215 | 0 |
| 401 | 20230713 | 121500 | 1366248970 | 2215 | 2215 | 2215 | 2215 | 1024 |
| 402 | 20230713 | 121400 | 1363980810 | 2210 | 2210 | 2210 | 2210 | 232 |
| 403 | 20230713 | 121300 | 1363468090 | 2210 | 2210 | 2210 | 2210 | 0 |
| 404 | 20230713 | 121200 | 1363468090 | 2210 | 2210 | 2210 | 2210 | 21 |
| 405 | 20230713 | 121100 | 1363421680 | 2210 | 2210 | 2210 | 2210 | 0 |
| 406 | 20230713 | 121000 | 1363421680 | 2210 | 2210 | 2210 | 2210 | 0 |
| 407 | 20230713 | 120900 | 1363421680 | 2210 | 2210 | 2210 | 2210 | 500 |
| 408 | 20230713 | 120800 | 1362316680 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 409 | 20230713 | 120700 | 1360106680 | 2220 | 2215 | 2220 | 2215 | 4409 |
| 410 | 20230713 | 120600 | 1350336245 | 2210 | 2210 | 2210 | 2210 | 4 |
| 411 | 20230713 | 120500 | 1350327405 | 2220 | 2220 | 2220 | 2210 | 261 |
| 412 | 20230713 | 120400 | 1349747995 | 2220 | 2220 | 2220 | 2220 | 20 |
| 413 | 20230713 | 120300 | 1349703595 | 2205 | 2205 | 2205 | 2205 | 3000 |
| 414 | 20230713 | 120200 | 1343088595 | 2205 | 2205 | 2205 | 2205 | 0 |
| 415 | 20230713 | 120100 | 1343088595 | 2205 | 2205 | 2205 | 2205 | 0 |
| 416 | 20230713 | 120000 | 1343088595 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 417 | 20230713 | 115900 | 1340883595 | 2220 | 2205 | 2220 | 2205 | 39 |
| 418 | 20230713 | 115800 | 1340797150 | 2220 | 2220 | 2220 | 2220 | 30 |
| 419 | 20230713 | 115700 | 1340730550 | 2205 | 2205 | 2205 | 2205 | 393 |
| 420 | 20230713 | 115600 | 1339863985 | 2205 | 2205 | 2205 | 2205 | 2920 |
| 421 | 20230713 | 115500 | 1333425385 | 2205 | 2205 | 2205 | 2205 | 2000 |
| 422 | 20230713 | 115400 | 1329015385 | 2200 | 2200 | 2200 | 2200 | 6000 |
| 423 | 20230713 | 115300 | 1315815385 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 424 | 20230713 | 115200 | 1313615385 | 2200 | 2220 | 2220 | 2200 | 3080 |
| 425 | 20230713 | 115100 | 1306798985 | 2220 | 2220 | 2220 | 2220 | 4090 |
| 426 | 20230713 | 115000 | 1297719185 | 2205 | 2205 | 2205 | 2205 | 0 |
| 427 | 20230713 | 114900 | 1297719185 | 2205 | 2205 | 2205 | 2205 | 1500 |
| 428 | 20230713 | 114800 | 1294411685 | 2205 | 2220 | 2220 | 2205 | 170 |
| 429 | 20230713 | 114700 | 1294036235 | 2205 | 2215 | 2215 | 2205 | 979 |
| 430 | 20230713 | 114600 | 1291876390 | 2215 | 2215 | 2215 | 2215 | 0 |
| 431 | 20230713 | 114500 | 1291876390 | 2215 | 2220 | 2220 | 2215 | 13371 |
| 432 | 20230713 | 114400 | 1262247315 | 2215 | 2210 | 2215 | 2210 | 6777 |
| 433 | 20230713 | 114300 | 1247255575 | 2210 | 2210 | 2210 | 2210 | 1020 |
| 434 | 20230713 | 114200 | 1245001375 | 2205 | 2205 | 2205 | 2205 | 437 |
| 435 | 20230713 | 114100 | 1244037790 | 2205 | 2205 | 2205 | 2205 | 4535 |
| 436 | 20230713 | 114000 | 1234038115 | 2205 | 2205 | 2205 | 2200 | 303 |
| 437 | 20230713 | 113900 | 1233370010 | 2200 | 2200 | 2200 | 2200 | 5500 |
| 438 | 20230713 | 113800 | 1221270010 | 2195 | 2195 | 2195 | 2195 | 0 |
| 439 | 20230713 | 113700 | 1221270010 | 2195 | 2195 | 2195 | 2195 | 0 |
| 440 | 20230713 | 113600 | 1221270010 | 2195 | 2195 | 2195 | 2195 | 183 |
| 441 | 20230713 | 113500 | 1220868325 | 2195 | 2195 | 2195 | 2195 | 0 |
| 442 | 20230713 | 113400 | 1220868325 | 2195 | 2195 | 2195 | 2195 | 0 |
| 443 | 20230713 | 113300 | 1220868325 | 2195 | 2195 | 2195 | 2195 | 0 |
| 444 | 20230713 | 113200 | 1220868325 | 2195 | 2200 | 2200 | 2195 | 10158 |
| 445 | 20230713 | 113100 | 1198566495 | 2195 | 2195 | 2195 | 2195 | 0 |
| 446 | 20230713 | 113000 | 1198566495 | 2195 | 2200 | 2200 | 2195 | 10000 |
| 447 | 20230713 | 112900 | 1176615580 | 2200 | 2195 | 2200 | 2195 | 6865 |
| 448 | 20230713 | 112800 | 1161519390 | 2195 | 2195 | 2195 | 2195 | 2000 |
| 449 | 20230713 | 112700 | 1157129390 | 2195 | 2190 | 2195 | 2190 | 171 |
| 450 | 20230713 | 112600 | 1156754895 | 2195 | 2195 | 2195 | 2195 | 5 |
| 451 | 20230713 | 112500 | 1156743920 | 2185 | 2195 | 2195 | 2185 | 2369 |
| 452 | 20230713 | 112400 | 1151544025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 453 | 20230713 | 112300 | 1151544025 | 2195 | 2190 | 2195 | 2185 | 442 |
| 454 | 20230713 | 112200 | 1150576040 | 2190 | 2190 | 2190 | 2190 | 200 |
| 455 | 20230713 | 112100 | 1150138040 | 2190 | 2190 | 2190 | 2190 | 100 |
| 456 | 20230713 | 112000 | 1149919040 | 2190 | 2190 | 2190 | 2190 | 3538 |
| 457 | 20230713 | 111900 | 1142170820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 458 | 20230713 | 111800 | 1142170820 | 2190 | 2190 | 2190 | 2190 | 1100 |
| 459 | 20230713 | 111700 | 1139761820 | 2190 | 2190 | 2190 | 2190 | 500 |
| 460 | 20230713 | 111600 | 1138666820 | 2190 | 2190 | 2190 | 2180 | 6988 |
| 461 | 20230713 | 111500 | 1123408100 | 2185 | 2190 | 2190 | 2185 | 1174 |
| 462 | 20230713 | 111400 | 1120837045 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 463 | 20230713 | 111300 | 1118644855 | 2190 | 2190 | 2190 | 2190 | 0 |
| 464 | 20230713 | 111200 | 1118644855 | 2190 | 2190 | 2190 | 2190 | 848 |
| 465 | 20230713 | 111100 | 1116787735 | 2190 | 2190 | 2190 | 2190 | 50 |
| 466 | 20230713 | 111000 | 1116678235 | 2190 | 2190 | 2190 | 2190 | 90 |
| 467 | 20230713 | 110900 | 1116481135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 468 | 20230713 | 110800 | 1116481135 | 2190 | 2180 | 2190 | 2180 | 2316 |
| 469 | 20230713 | 110700 | 1111431755 | 2190 | 2185 | 2190 | 2185 | 1001 |
| 470 | 20230713 | 110600 | 1109239570 | 2185 | 2190 | 2190 | 2185 | 91 |
| 471 | 20230713 | 110500 | 1109040285 | 2190 | 2190 | 2190 | 2190 | 50 |
| 472 | 20230713 | 110400 | 1108930785 | 2190 | 2190 | 2190 | 2190 | 0 |
| 473 | 20230713 | 110300 | 1108930785 | 2190 | 2190 | 2190 | 2190 | 1 |
| 474 | 20230713 | 110200 | 1108928595 | 2180 | 2180 | 2180 | 2180 | 0 |
| 475 | 20230713 | 110100 | 1108928595 | 2180 | 2180 | 2180 | 2180 | 3 |
| 476 | 20230713 | 110000 | 1108922055 | 2180 | 2180 | 2180 | 2180 | 0 |
| 477 | 20230713 | 105900 | 1108922055 | 2180 | 2180 | 2180 | 2180 | 0 |
| 478 | 20230713 | 105800 | 1108922055 | 2180 | 2180 | 2195 | 2180 | 105 |
| 479 | 20230713 | 105700 | 1108692150 | 2180 | 2195 | 2195 | 2180 | 16 |
| 480 | 20230713 | 105600 | 1108657255 | 2195 | 2195 | 2195 | 2195 | 2 |
| 481 | 20230713 | 105500 | 1108652865 | 2195 | 2195 | 2195 | 2195 | 6 |
| 482 | 20230713 | 105400 | 1108639695 | 2180 | 2175 | 2180 | 2175 | 1300 |
| 483 | 20230713 | 105300 | 1105807195 | 2175 | 2195 | 2195 | 2175 | 1023 |
| 484 | 20230713 | 105200 | 1103581730 | 2195 | 2195 | 2195 | 2170 | 10368 |
| 485 | 20230713 | 105100 | 1081060985 | 2195 | 2195 | 2195 | 2195 | 1 |
| 486 | 20230713 | 105000 | 1081058790 | 2195 | 2195 | 2195 | 2195 | 28 |
| 487 | 20230713 | 104900 | 1080997330 | 2195 | 2190 | 2195 | 2190 | 300 |
| 488 | 20230713 | 104800 | 1080339830 | 2170 | 2195 | 2195 | 2170 | 346 |
| 489 | 20230713 | 104700 | 1079587265 | 2175 | 2175 | 2175 | 2175 | 1547 |
| 490 | 20230713 | 104600 | 1076222540 | 2175 | 2180 | 2180 | 2175 | 13000 |
| 491 | 20230713 | 104500 | 1047942540 | 2180 | 2185 | 2195 | 2180 | 1539 |
| 492 | 20230713 | 104400 | 1044582230 | 2195 | 2195 | 2195 | 2195 | 31 |
| 493 | 20230713 | 104300 | 1044514185 | 2190 | 2185 | 2190 | 2180 | 2370 |
| 494 | 20230713 | 104200 | 1039325830 | 2175 | 2175 | 2175 | 2175 | 0 |
| 495 | 20230713 | 104100 | 1039325830 | 2175 | 2175 | 2175 | 2175 | 1 |
| 496 | 20230713 | 104000 | 1039323655 | 2175 | 2185 | 2190 | 2175 | 304 |
| 497 | 20230713 | 103900 | 1038660925 | 2190 | 2190 | 2190 | 2190 | 317 |
| 498 | 20230713 | 103800 | 1037966695 | 2195 | 2180 | 2195 | 2175 | 4677 |
| 499 | 20230713 | 103700 | 1027748115 | 2195 | 2195 | 2195 | 2195 | 4 |
| 500 | 20230713 | 103600 | 1027739335 | 2180 | 2180 | 2180 | 2180 | 100 |
| 501 | 20230713 | 103500 | 1027521335 | 2180 | 2180 | 2180 | 2180 | 0 |
| 502 | 20230713 | 103400 | 1027521335 | 2180 | 2190 | 2195 | 2180 | 919 |
| 503 | 20230713 | 103300 | 1025509585 | 2180 | 2190 | 2190 | 2180 | 688 |
| 504 | 20230713 | 103200 | 1024009735 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 505 | 20230713 | 103100 | 1021819735 | 2175 | 2180 | 2180 | 2175 | 2669 |
| 506 | 20230713 | 103000 | 1016014655 | 2190 | 2195 | 2195 | 2190 | 229 |
| 507 | 20230713 | 102900 | 1015513140 | 2185 | 2175 | 2195 | 2175 | 1611 |
| 508 | 20230713 | 102800 | 1011988775 | 2170 | 2175 | 2175 | 2165 | 2373 |
| 509 | 20230713 | 102700 | 1006829545 | 2165 | 2165 | 2165 | 2165 | 1173 |
| 510 | 20230713 | 102600 | 1004290000 | 2165 | 2175 | 2190 | 2165 | 5389 |
| 511 | 20230713 | 102500 | 992586905 | 2165 | 2165 | 2165 | 2165 | 1 |
| 512 | 20230713 | 102400 | 992584740 | 2170 | 2170 | 2170 | 2170 | 820 |
| 513 | 20230713 | 102300 | 990805340 | 2165 | 2165 | 2170 | 2165 | 9075 |
| 514 | 20230713 | 102200 | 971141915 | 2165 | 2180 | 2180 | 2165 | 14652 |
| 515 | 20230713 | 102100 | 939406465 | 2175 | 2180 | 2180 | 2175 | 686 |
| 516 | 20230713 | 102000 | 937913180 | 2195 | 2195 | 2195 | 2195 | 1300 |
| 517 | 20230713 | 101900 | 935059680 | 2195 | 2195 | 2195 | 2195 | 0 |
| 518 | 20230713 | 101800 | 935059680 | 2195 | 2175 | 2195 | 2175 | 5354 |
| 519 | 20230713 | 101700 | 923377450 | 2175 | 2170 | 2175 | 2170 | 3188 |
| 520 | 20230713 | 101600 | 916456865 | 2170 | 2180 | 2180 | 2165 | 33160 |
| 521 | 20230713 | 101500 | 844531380 | 2180 | 2180 | 2180 | 2180 | 592 |
| 522 | 20230713 | 101400 | 843240820 | 2180 | 2180 | 2180 | 2180 | 14 |
| 523 | 20230713 | 101300 | 843210300 | 2180 | 2180 | 2180 | 2180 | 3 |
| 524 | 20230713 | 101200 | 843203760 | 2180 | 2175 | 2180 | 2170 | 5660 |
| 525 | 20230713 | 101100 | 830915760 | 2180 | 2180 | 2180 | 2180 | 16 |
| 526 | 20230713 | 101000 | 830880880 | 2180 | 2180 | 2180 | 2175 | 9394 |
| 527 | 20230713 | 100900 | 810435165 | 2185 | 2185 | 2185 | 2180 | 4121 |
| 528 | 20230713 | 100800 | 801445780 | 2185 | 2180 | 2185 | 2180 | 464 |
| 529 | 20230713 | 100700 | 800432690 | 2180 | 2175 | 2180 | 2175 | 5142 |
| 530 | 20230713 | 100600 | 789248605 | 2180 | 2185 | 2185 | 2175 | 23214 |
| 531 | 20230713 | 100500 | 738647500 | 2190 | 2190 | 2190 | 2190 | 5000 |
| 532 | 20230713 | 100400 | 727697500 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 533 | 20230713 | 100300 | 725505310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 534 | 20230713 | 100200 | 725505310 | 2200 | 2200 | 2205 | 2200 | 242 |
| 535 | 20230713 | 100100 | 724972905 | 2200 | 2190 | 2205 | 2180 | 14349 |
| 536 | 20230713 | 100000 | 693630860 | 2190 | 2190 | 2190 | 2190 | 1 |
| 537 | 20230713 | 095900 | 693628670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 538 | 20230713 | 095800 | 693628670 | 2190 | 2200 | 2200 | 2190 | 11327 |
| 539 | 20230713 | 095700 | 668810455 | 2195 | 2195 | 2195 | 2195 | 0 |
| 540 | 20230713 | 095600 | 668810455 | 2195 | 2195 | 2200 | 2195 | 750 |
| 541 | 20230713 | 095500 | 667163525 | 2205 | 2205 | 2205 | 2205 | 9 |
| 542 | 20230713 | 095400 | 667143680 | 2195 | 2195 | 2195 | 2195 | 0 |
| 543 | 20230713 | 095300 | 667143680 | 2195 | 2195 | 2195 | 2195 | 0 |
| 544 | 20230713 | 095200 | 667143680 | 2195 | 2195 | 2195 | 2195 | 3383 |
| 545 | 20230713 | 095100 | 659717995 | 2195 | 2200 | 2200 | 2195 | 7100 |
| 546 | 20230713 | 095000 | 644115695 | 2200 | 2200 | 2200 | 2200 | 5100 |
| 547 | 20230713 | 094900 | 632895695 | 2210 | 2210 | 2210 | 2210 | 272 |
| 548 | 20230713 | 094800 | 632294575 | 2210 | 2215 | 2215 | 2210 | 11 |
| 549 | 20230713 | 094700 | 632270230 | 2215 | 2200 | 2215 | 2190 | 28362 |
| 550 | 20230713 | 094600 | 570051375 | 2195 | 2200 | 2200 | 2195 | 43149 |
| 551 | 20230713 | 094500 | 475138225 | 2205 | 2205 | 2205 | 2205 | 5000 |
| 552 | 20230713 | 094400 | 464113225 | 2205 | 2210 | 2210 | 2205 | 51000 |
| 553 | 20230713 | 094300 | 351558225 | 2215 | 2215 | 2215 | 2215 | 5000 |
| 554 | 20230713 | 094200 | 340483225 | 2215 | 2220 | 2220 | 2215 | 1131 |
| 555 | 20230713 | 094100 | 337978055 | 2215 | 2215 | 2215 | 2215 | 0 |
| 556 | 20230713 | 094000 | 337978055 | 2215 | 2215 | 2215 | 2215 | 0 |
| 557 | 20230713 | 093900 | 337978055 | 2215 | 2215 | 2215 | 2215 | 0 |
| 558 | 20230713 | 093800 | 337978055 | 2215 | 2215 | 2215 | 2215 | 1 |
| 559 | 20230713 | 093700 | 337975840 | 2215 | 2225 | 2230 | 2215 | 26555 |
| 560 | 20230713 | 093600 | 279034785 | 2230 | 2230 | 2230 | 2230 | 5 |
| 561 | 20230713 | 093500 | 279023635 | 2230 | 2225 | 2230 | 2225 | 765 |
| 562 | 20230713 | 093400 | 277321505 | 2225 | 2225 | 2225 | 2225 | 2 |
| 563 | 20230713 | 093300 | 277317055 | 2215 | 2215 | 2230 | 2215 | 370 |
| 564 | 20230713 | 093200 | 276497175 | 2215 | 2215 | 2215 | 2215 | 251 |
| 565 | 20230713 | 093100 | 275941210 | 2220 | 2220 | 2220 | 2220 | 21 |
| 566 | 20230713 | 093000 | 275894590 | 2220 | 2220 | 2220 | 2220 | 200 |
| 567 | 20230713 | 092900 | 275450590 | 2230 | 2230 | 2230 | 2230 | 0 |
| 568 | 20230713 | 092800 | 275450590 | 2230 | 2230 | 2230 | 2230 | 0 |
| 569 | 20230713 | 092700 | 275450590 | 2230 | 2220 | 2230 | 2220 | 245 |
| 570 | 20230713 | 092600 | 274904340 | 2230 | 2225 | 2230 | 2220 | 1587 |
| 571 | 20230713 | 092500 | 271381110 | 2230 | 2230 | 2230 | 2225 | 1001 |
| 572 | 20230713 | 092400 | 269151380 | 2230 | 2205 | 2230 | 2205 | 1068 |
| 573 | 20230713 | 092300 | 266772945 | 2205 | 2205 | 2205 | 2205 | 6 |
| 574 | 20230713 | 092200 | 266759715 | 2225 | 2225 | 2225 | 2225 | 62 |
| 575 | 20230713 | 092100 | 266621765 | 2225 | 2220 | 2225 | 2220 | 61 |
| 576 | 20230713 | 092000 | 266486265 | 2205 | 2215 | 2215 | 2205 | 16717 |
| 577 | 20230713 | 091900 | 229539250 | 2215 | 2215 | 2215 | 2215 | 17 |
| 578 | 20230713 | 091800 | 229501595 | 2215 | 2220 | 2220 | 2215 | 1151 |
| 579 | 20230713 | 091700 | 226951660 | 2220 | 2220 | 2220 | 2220 | 0 |
| 580 | 20230713 | 091600 | 226951660 | 2220 | 2220 | 2220 | 2220 | 1 |
| 581 | 20230713 | 091500 | 226949440 | 2215 | 2225 | 2225 | 2215 | 1009 |
| 582 | 20230713 | 091400 | 224714415 | 2225 | 2220 | 2225 | 2220 | 20 |
| 583 | 20230713 | 091300 | 224669980 | 2225 | 2205 | 2225 | 2200 | 7801 |
| 584 | 20230713 | 091200 | 207470575 | 2210 | 2205 | 2210 | 2205 | 127 |
| 585 | 20230713 | 091100 | 207190490 | 2205 | 2215 | 2215 | 2205 | 5119 |
| 586 | 20230713 | 091000 | 195894445 | 2215 | 2215 | 2215 | 2215 | 5054 |
| 587 | 20230713 | 090900 | 184699835 | 2235 | 2220 | 2235 | 2220 | 1205 |
| 588 | 20230713 | 090800 | 182023415 | 2225 | 2225 | 2225 | 2225 | 105 |
| 589 | 20230713 | 090700 | 181789790 | 2220 | 2240 | 2240 | 2220 | 3668 |
| 590 | 20230713 | 090600 | 173579570 | 2245 | 2240 | 2245 | 2220 | 56 |
| 591 | 20230713 | 090500 | 173454855 | 2240 | 2210 | 2240 | 2210 | 4 |
| 592 | 20230713 | 090400 | 173445965 | 2205 | 2215 | 2250 | 2205 | 20012 |
| 593 | 20230713 | 090300 | 129086570 | 2225 | 2245 | 2245 | 2215 | 21405 |
| 594 | 20230713 | 090200 | 81338435 | 2245 | 2250 | 2255 | 2245 | 10304 |
| 595 | 20230713 | 090100 | 58179910 | 2255 | 2270 | 2270 | 2255 | 14015 |
| 596 | 20230713 | 090000 | 26493790 | 2270 | 2295 | 2295 | 2270 | 11409 |