30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 3 | 20230719 | 185900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20230719 | 185800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20230719 | 185700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20230719 | 185600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20230719 | 185500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20230719 | 185400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20230719 | 185300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20230719 | 185200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20230719 | 185100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20230719 | 185000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20230719 | 184900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20230719 | 184800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20230719 | 184700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20230719 | 184600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20230719 | 184500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20230719 | 184400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20230719 | 184300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20230719 | 184200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20230719 | 184100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20230719 | 184000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20230719 | 183900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20230719 | 183800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20230719 | 183700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20230719 | 183600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20230719 | 183500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20230719 | 183400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20230719 | 183300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20230719 | 183200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20230719 | 183100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20230719 | 183000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 33 | 20230719 | 182900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20230719 | 182800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20230719 | 182700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20230719 | 182600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20230719 | 182500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20230719 | 182400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20230719 | 182300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20230719 | 182200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20230719 | 182100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20230719 | 182000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20230719 | 181900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20230719 | 181800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20230719 | 181700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20230719 | 181600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20230719 | 181500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20230719 | 181400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20230719 | 181300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20230719 | 181200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20230719 | 181100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20230719 | 181000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20230719 | 180900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20230719 | 180800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20230719 | 180700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20230719 | 180600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20230719 | 180500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20230719 | 180400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20230719 | 180300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20230719 | 180200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20230719 | 180100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20230719 | 180000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 63 | 20230719 | 175900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20230719 | 175800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20230719 | 175700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20230719 | 175600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20230719 | 175500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20230719 | 175400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20230719 | 175300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20230719 | 175200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20230719 | 175100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20230719 | 175000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20230719 | 174900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20230719 | 174800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20230719 | 174700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20230719 | 174600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20230719 | 174500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20230719 | 174400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20230719 | 174300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20230719 | 174200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20230719 | 174100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20230719 | 174000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20230719 | 173900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20230719 | 173800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20230719 | 173700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20230719 | 173600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20230719 | 173500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20230719 | 173400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20230719 | 173300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20230719 | 173200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20230719 | 173100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20230719 | 173000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 93 | 20230719 | 172900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20230719 | 172800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20230719 | 172700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20230719 | 172600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20230719 | 172500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20230719 | 172400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20230719 | 172300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20230719 | 172200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20230719 | 172100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20230719 | 172000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20230719 | 171900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20230719 | 171800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20230719 | 171700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20230719 | 171600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20230719 | 171500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20230719 | 171400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20230719 | 171300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20230719 | 171200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20230719 | 171100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20230719 | 171000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20230719 | 170900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20230719 | 170800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20230719 | 170700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20230719 | 170600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20230719 | 170500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20230719 | 170400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20230719 | 170300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20230719 | 170200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20230719 | 170100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20230719 | 170000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 123 | 20230719 | 165900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20230719 | 165800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20230719 | 165700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20230719 | 165600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20230719 | 165500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20230719 | 165400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20230719 | 165300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20230719 | 165200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20230719 | 165100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20230719 | 165000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20230719 | 164900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20230719 | 164800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20230719 | 164700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20230719 | 164600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20230719 | 164500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20230719 | 164400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20230719 | 164300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20230719 | 164200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20230719 | 164100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20230719 | 164000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20230719 | 163900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20230719 | 163800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20230719 | 163700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20230719 | 163600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20230719 | 163500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20230719 | 163400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20230719 | 163300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20230719 | 163200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20230719 | 163100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20230719 | 163000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 153 | 20230719 | 162900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20230719 | 162800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20230719 | 162700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20230719 | 162600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20230719 | 162500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20230719 | 162400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20230719 | 162300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20230719 | 162200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20230719 | 162100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20230719 | 162000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20230719 | 161900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20230719 | 161800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20230719 | 161700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20230719 | 161600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20230719 | 161500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20230719 | 161400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20230719 | 161300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20230719 | 161200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20230719 | 161100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20230719 | 161000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20230719 | 160900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20230719 | 160800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20230719 | 160700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20230719 | 160600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20230719 | 160500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20230719 | 160400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20230719 | 160300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20230719 | 160200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20230719 | 160100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20230719 | 160000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 5134 |
| 183 | 20230719 | 155900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20230719 | 155800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20230719 | 155700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20230719 | 155600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20230719 | 155500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20230719 | 155400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20230719 | 155300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20230719 | 155200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20230719 | 155100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20230719 | 155000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20230719 | 154900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20230719 | 154800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20230719 | 154700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20230719 | 154600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20230719 | 154500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20230719 | 154400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20230719 | 154300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20230719 | 154200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20230719 | 154100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20230719 | 154000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20230719 | 153900 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20230719 | 153800 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20230719 | 153700 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20230719 | 153600 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 207 | 20230719 | 153500 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 208 | 20230719 | 153400 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 209 | 20230719 | 153300 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 210 | 20230719 | 153200 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20230719 | 153100 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 212 | 20230719 | 153000 | 1842636800 | 2690 | 2690 | 2690 | 2690 | 10268 |
| 213 | 20230719 | 152900 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20230719 | 152800 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20230719 | 152700 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20230719 | 152600 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20230719 | 152500 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20230719 | 152400 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 219 | 20230719 | 152300 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 220 | 20230719 | 152200 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 221 | 20230719 | 152100 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 222 | 20230719 | 152000 | 1828826340 | 2695 | 2695 | 2695 | 2695 | 0 |
| 223 | 20230719 | 151900 | 1828826340 | 2695 | 2670 | 2695 | 2670 | 3074 |
| 224 | 20230719 | 151800 | 1820592020 | 2670 | 2680 | 2680 | 2670 | 2503 |
| 225 | 20230719 | 151700 | 1813895100 | 2680 | 2675 | 2680 | 2675 | 1258 |
| 226 | 20230719 | 151600 | 1810524965 | 2675 | 2675 | 2685 | 2675 | 421 |
| 227 | 20230719 | 151500 | 1809396725 | 2680 | 2680 | 2690 | 2675 | 1523 |
| 228 | 20230719 | 151400 | 1805310395 | 2670 | 2670 | 2670 | 2670 | 584 |
| 229 | 20230719 | 151300 | 1803751115 | 2690 | 2680 | 2690 | 2680 | 921 |
| 230 | 20230719 | 151200 | 1801278315 | 2680 | 2680 | 2685 | 2680 | 1503 |
| 231 | 20230719 | 151100 | 1797243780 | 2675 | 2675 | 2680 | 2670 | 1306 |
| 232 | 20230719 | 151000 | 1793745185 | 2680 | 2670 | 2680 | 2665 | 5073 |
| 233 | 20230719 | 150900 | 1780183915 | 2660 | 2675 | 2675 | 2660 | 2249 |
| 234 | 20230719 | 150800 | 1774201240 | 2665 | 2670 | 2670 | 2665 | 2117 |
| 235 | 20230719 | 150700 | 1768552410 | 2670 | 2675 | 2675 | 2670 | 587 |
| 236 | 20230719 | 150600 | 1766982615 | 2670 | 2675 | 2675 | 2670 | 757 |
| 237 | 20230719 | 150500 | 1764960410 | 2660 | 2660 | 2660 | 2660 | 316 |
| 238 | 20230719 | 150400 | 1764119850 | 2675 | 2670 | 2675 | 2660 | 2284 |
| 239 | 20230719 | 150300 | 1758036750 | 2675 | 2670 | 2675 | 2660 | 5133 |
| 240 | 20230719 | 150200 | 1744347415 | 2660 | 2660 | 2660 | 2655 | 2212 |
| 241 | 20230719 | 150100 | 1738473540 | 2670 | 2660 | 2670 | 2655 | 5279 |
| 242 | 20230719 | 150000 | 1724457705 | 2660 | 2670 | 2670 | 2660 | 2262 |
| 243 | 20230719 | 145900 | 1718439615 | 2665 | 2670 | 2670 | 2665 | 3164 |
| 244 | 20230719 | 145800 | 1709992490 | 2670 | 2670 | 2670 | 2665 | 4247 |
| 245 | 20230719 | 145700 | 1698674220 | 2665 | 2665 | 2665 | 2665 | 3346 |
| 246 | 20230719 | 145600 | 1689757130 | 2675 | 2675 | 2675 | 2675 | 1 |
| 247 | 20230719 | 145500 | 1689754455 | 2665 | 2670 | 2675 | 2665 | 4767 |
| 248 | 20230719 | 145400 | 1677033525 | 2670 | 2670 | 2675 | 2665 | 2858 |
| 249 | 20230719 | 145300 | 1669399590 | 2670 | 2670 | 2670 | 2660 | 43 |
| 250 | 20230719 | 145200 | 1669284940 | 2670 | 2670 | 2670 | 2665 | 1139 |
| 251 | 20230719 | 145100 | 1666249365 | 2670 | 2670 | 2670 | 2665 | 61 |
| 252 | 20230719 | 145000 | 1666086595 | 2670 | 2660 | 2670 | 2660 | 203 |
| 253 | 20230719 | 144900 | 1665544600 | 2670 | 2660 | 2670 | 2660 | 221 |
| 254 | 20230719 | 144800 | 1664956285 | 2660 | 2660 | 2660 | 2660 | 45 |
| 255 | 20230719 | 144700 | 1664836585 | 2670 | 2650 | 2670 | 2650 | 2004 |
| 256 | 20230719 | 144600 | 1659508190 | 2665 | 2670 | 2670 | 2650 | 510 |
| 257 | 20230719 | 144500 | 1658152765 | 2670 | 2670 | 2670 | 2670 | 51 |
| 258 | 20230719 | 144400 | 1658016595 | 2670 | 2660 | 2670 | 2660 | 536 |
| 259 | 20230719 | 144300 | 1656590825 | 2670 | 2670 | 2670 | 2670 | 1 |
| 260 | 20230719 | 144200 | 1656588155 | 2660 | 2665 | 2665 | 2660 | 536 |
| 261 | 20230719 | 144100 | 1655159995 | 2670 | 2665 | 2670 | 2665 | 58 |
| 262 | 20230719 | 144000 | 1655005420 | 2665 | 2665 | 2665 | 2665 | 1397 |
| 263 | 20230719 | 143900 | 1651282415 | 2665 | 2665 | 2665 | 2665 | 278 |
| 264 | 20230719 | 143800 | 1650541545 | 2650 | 2660 | 2665 | 2645 | 453 |
| 265 | 20230719 | 143700 | 1649337275 | 2660 | 2660 | 2660 | 2640 | 16927 |
| 266 | 20230719 | 143600 | 1604552180 | 2660 | 2660 | 2660 | 2660 | 1201 |
| 267 | 20230719 | 143500 | 1601357520 | 2660 | 2655 | 2660 | 2655 | 1436 |
| 268 | 20230719 | 143400 | 1597544775 | 2650 | 2655 | 2655 | 2650 | 227 |
| 269 | 20230719 | 143300 | 1596943165 | 2660 | 2655 | 2660 | 2655 | 1380 |
| 270 | 20230719 | 143200 | 1593279260 | 2660 | 2660 | 2660 | 2660 | 440 |
| 271 | 20230719 | 143100 | 1592108860 | 2660 | 2660 | 2665 | 2660 | 87 |
| 272 | 20230719 | 143000 | 1591877435 | 2665 | 2660 | 2665 | 2660 | 70 |
| 273 | 20230719 | 142900 | 1591690890 | 2660 | 2660 | 2660 | 2660 | 72 |
| 274 | 20230719 | 142800 | 1591499370 | 2670 | 2655 | 2670 | 2655 | 834 |
| 275 | 20230719 | 142700 | 1589281550 | 2650 | 2655 | 2655 | 2650 | 1829 |
| 276 | 20230719 | 142600 | 1584428395 | 2655 | 2655 | 2655 | 2655 | 1132 |
| 277 | 20230719 | 142500 | 1581422935 | 2655 | 2655 | 2655 | 2655 | 2 |
| 278 | 20230719 | 142400 | 1581417625 | 2665 | 2660 | 2665 | 2660 | 3 |
| 279 | 20230719 | 142300 | 1581409640 | 2655 | 2660 | 2660 | 2655 | 1417 |
| 280 | 20230719 | 142200 | 1577647500 | 2650 | 2655 | 2655 | 2650 | 3219 |
| 281 | 20230719 | 142100 | 1569117090 | 2650 | 2650 | 2650 | 2650 | 0 |
| 282 | 20230719 | 142000 | 1569117090 | 2650 | 2660 | 2660 | 2650 | 2126 |
| 283 | 20230719 | 141900 | 1563483015 | 2660 | 2655 | 2660 | 2655 | 363 |
| 284 | 20230719 | 141800 | 1562518305 | 2655 | 2655 | 2655 | 2655 | 5762 |
| 285 | 20230719 | 141700 | 1547220195 | 2660 | 2660 | 2660 | 2660 | 1 |
| 286 | 20230719 | 141600 | 1547217535 | 2655 | 2660 | 2660 | 2655 | 2124 |
| 287 | 20230719 | 141500 | 1541578310 | 2660 | 2660 | 2660 | 2660 | 995 |
| 288 | 20230719 | 141400 | 1538931610 | 2665 | 2665 | 2665 | 2665 | 306 |
| 289 | 20230719 | 141300 | 1538116120 | 2665 | 2665 | 2665 | 2665 | 0 |
| 290 | 20230719 | 141200 | 1538116120 | 2665 | 2670 | 2670 | 2665 | 77 |
| 291 | 20230719 | 141100 | 1537910715 | 2670 | 2670 | 2670 | 2670 | 0 |
| 292 | 20230719 | 141000 | 1537910715 | 2670 | 2670 | 2670 | 2670 | 1 |
| 293 | 20230719 | 140900 | 1537908045 | 2665 | 2665 | 2665 | 2665 | 92 |
| 294 | 20230719 | 140800 | 1537662865 | 2665 | 2665 | 2665 | 2665 | 0 |
| 295 | 20230719 | 140700 | 1537662865 | 2665 | 2665 | 2665 | 2665 | 116 |
| 296 | 20230719 | 140600 | 1537353725 | 2665 | 2665 | 2670 | 2665 | 962 |
| 297 | 20230719 | 140500 | 1534789830 | 2665 | 2670 | 2670 | 2665 | 1191 |
| 298 | 20230719 | 140400 | 1531615765 | 2665 | 2665 | 2665 | 2665 | 0 |
| 299 | 20230719 | 140300 | 1531615765 | 2665 | 2665 | 2665 | 2665 | 3252 |
| 300 | 20230719 | 140200 | 1522949185 | 2665 | 2665 | 2665 | 2665 | 0 |
| 301 | 20230719 | 140100 | 1522949185 | 2665 | 2675 | 2675 | 2665 | 2275 |
| 302 | 20230719 | 140000 | 1516884745 | 2675 | 2675 | 2675 | 2675 | 552 |
| 303 | 20230719 | 135900 | 1515408145 | 2675 | 2675 | 2675 | 2675 | 400 |
| 304 | 20230719 | 135800 | 1514338145 | 2675 | 2675 | 2675 | 2675 | 74 |
| 305 | 20230719 | 135700 | 1514140195 | 2675 | 2670 | 2675 | 2660 | 6845 |
| 306 | 20230719 | 135600 | 1495928245 | 2670 | 2670 | 2670 | 2670 | 819 |
| 307 | 20230719 | 135500 | 1493741515 | 2665 | 2670 | 2670 | 2665 | 2935 |
| 308 | 20230719 | 135400 | 1485919590 | 2670 | 2670 | 2670 | 2670 | 0 |
| 309 | 20230719 | 135300 | 1485919590 | 2670 | 2670 | 2670 | 2670 | 1 |
| 310 | 20230719 | 135200 | 1485916920 | 2665 | 2665 | 2665 | 2665 | 1512 |
| 311 | 20230719 | 135100 | 1481887440 | 2665 | 2665 | 2665 | 2665 | 15 |
| 312 | 20230719 | 135000 | 1481847465 | 2665 | 2660 | 2665 | 2655 | 1747 |
| 313 | 20230719 | 134900 | 1477199725 | 2660 | 2660 | 2660 | 2660 | 1332 |
| 314 | 20230719 | 134800 | 1473656605 | 2665 | 2660 | 2665 | 2660 | 171 |
| 315 | 20230719 | 134700 | 1473201720 | 2670 | 2670 | 2670 | 2670 | 0 |
| 316 | 20230719 | 134600 | 1473201720 | 2670 | 2660 | 2670 | 2660 | 3531 |
| 317 | 20230719 | 134500 | 1463806260 | 2660 | 2655 | 2670 | 2655 | 1101 |
| 318 | 20230719 | 134400 | 1460877625 | 2670 | 2660 | 2670 | 2650 | 11571 |
| 319 | 20230719 | 134300 | 1430176970 | 2660 | 2660 | 2660 | 2660 | 1903 |
| 320 | 20230719 | 134200 | 1425114990 | 2665 | 2665 | 2665 | 2660 | 664 |
| 321 | 20230719 | 134100 | 1423348095 | 2665 | 2665 | 2665 | 2665 | 700 |
| 322 | 20230719 | 134000 | 1421482595 | 2665 | 2665 | 2665 | 2665 | 230 |
| 323 | 20230719 | 133900 | 1420869645 | 2655 | 2660 | 2665 | 2650 | 11554 |
| 324 | 20230719 | 133800 | 1390187480 | 2665 | 2665 | 2670 | 2665 | 1055 |
| 325 | 20230719 | 133700 | 1387373345 | 2660 | 2665 | 2665 | 2660 | 1896 |
| 326 | 20230719 | 133600 | 1382329135 | 2660 | 2665 | 2665 | 2660 | 150 |
| 327 | 20230719 | 133500 | 1381929480 | 2665 | 2665 | 2665 | 2665 | 228 |
| 328 | 20230719 | 133400 | 1381321860 | 2665 | 2665 | 2670 | 2665 | 2891 |
| 329 | 20230719 | 133300 | 1373617185 | 2670 | 2670 | 2670 | 2670 | 4432 |
| 330 | 20230719 | 133200 | 1361783745 | 2675 | 2675 | 2675 | 2675 | 630 |
| 331 | 20230719 | 133100 | 1360098495 | 2675 | 2675 | 2675 | 2675 | 564 |
| 332 | 20230719 | 133000 | 1358589795 | 2675 | 2675 | 2675 | 2670 | 535 |
| 333 | 20230719 | 132900 | 1357159755 | 2675 | 2675 | 2675 | 2675 | 219 |
| 334 | 20230719 | 132800 | 1356573930 | 2675 | 2675 | 2675 | 2675 | 334 |
| 335 | 20230719 | 132700 | 1355680480 | 2675 | 2675 | 2675 | 2675 | 0 |
| 336 | 20230719 | 132600 | 1355680480 | 2675 | 2675 | 2675 | 2675 | 90 |
| 337 | 20230719 | 132500 | 1355439730 | 2680 | 2680 | 2680 | 2680 | 0 |
| 338 | 20230719 | 132400 | 1355439730 | 2680 | 2680 | 2680 | 2680 | 1 |
| 339 | 20230719 | 132300 | 1355437050 | 2675 | 2675 | 2675 | 2675 | 170 |
| 340 | 20230719 | 132200 | 1354982300 | 2675 | 2675 | 2675 | 2675 | 2012 |
| 341 | 20230719 | 132100 | 1349600200 | 2675 | 2680 | 2680 | 2675 | 5391 |
| 342 | 20230719 | 132000 | 1335178295 | 2675 | 2675 | 2675 | 2675 | 4169 |
| 343 | 20230719 | 131900 | 1324026220 | 2675 | 2680 | 2680 | 2675 | 1040 |
| 344 | 20230719 | 131800 | 1321239220 | 2680 | 2680 | 2680 | 2680 | 2503 |
| 345 | 20230719 | 131700 | 1314531180 | 2680 | 2680 | 2680 | 2680 | 1 |
| 346 | 20230719 | 131600 | 1314528500 | 2680 | 2680 | 2680 | 2680 | 189 |
| 347 | 20230719 | 131500 | 1314021980 | 2680 | 2680 | 2680 | 2680 | 6232 |
| 348 | 20230719 | 131400 | 1297320220 | 2680 | 2685 | 2685 | 2680 | 77 |
| 349 | 20230719 | 131300 | 1297113480 | 2685 | 2685 | 2685 | 2685 | 574 |
| 350 | 20230719 | 131200 | 1295572290 | 2685 | 2685 | 2685 | 2685 | 9 |
| 351 | 20230719 | 131100 | 1295548125 | 2680 | 2680 | 2680 | 2680 | 0 |
| 352 | 20230719 | 131000 | 1295548125 | 2680 | 2680 | 2680 | 2680 | 340 |
| 353 | 20230719 | 130900 | 1294636925 | 2685 | 2685 | 2685 | 2685 | 0 |
| 354 | 20230719 | 130800 | 1294636925 | 2685 | 2685 | 2685 | 2685 | 15 |
| 355 | 20230719 | 130700 | 1294596650 | 2685 | 2685 | 2685 | 2685 | 102 |
| 356 | 20230719 | 130600 | 1294322780 | 2680 | 2685 | 2685 | 2680 | 1045 |
| 357 | 20230719 | 130500 | 1291516960 | 2685 | 2685 | 2685 | 2685 | 1 |
| 358 | 20230719 | 130400 | 1291514275 | 2685 | 2690 | 2690 | 2685 | 2482 |
| 359 | 20230719 | 130300 | 1284850045 | 2685 | 2685 | 2685 | 2685 | 100 |
| 360 | 20230719 | 130200 | 1284581545 | 2685 | 2685 | 2685 | 2685 | 0 |
| 361 | 20230719 | 130100 | 1284581545 | 2685 | 2685 | 2685 | 2685 | 0 |
| 362 | 20230719 | 130000 | 1284581545 | 2685 | 2685 | 2685 | 2685 | 531 |
| 363 | 20230719 | 125900 | 1283155810 | 2685 | 2685 | 2685 | 2685 | 3910 |
| 364 | 20230719 | 125800 | 1272657460 | 2685 | 2685 | 2685 | 2685 | 168 |
| 365 | 20230719 | 125700 | 1272206380 | 2685 | 2685 | 2685 | 2685 | 1052 |
| 366 | 20230719 | 125600 | 1269381760 | 2685 | 2685 | 2685 | 2685 | 0 |
| 367 | 20230719 | 125500 | 1269381760 | 2685 | 2695 | 2695 | 2685 | 566 |
| 368 | 20230719 | 125400 | 1267861680 | 2695 | 2690 | 2695 | 2690 | 1046 |
| 369 | 20230719 | 125300 | 1265047470 | 2690 | 2690 | 2690 | 2690 | 19547 |
| 370 | 20230719 | 125200 | 1212466040 | 2695 | 2695 | 2695 | 2695 | 1005 |
| 371 | 20230719 | 125100 | 1209757565 | 2695 | 2695 | 2695 | 2695 | 98 |
| 372 | 20230719 | 125000 | 1209493455 | 2695 | 2695 | 2695 | 2695 | 666 |
| 373 | 20230719 | 124900 | 1207698585 | 2695 | 2690 | 2695 | 2690 | 818 |
| 374 | 20230719 | 124800 | 1205498040 | 2695 | 2695 | 2695 | 2695 | 1100 |
| 375 | 20230719 | 124700 | 1202533540 | 2695 | 2695 | 2695 | 2695 | 0 |
| 376 | 20230719 | 124600 | 1202533540 | 2695 | 2695 | 2695 | 2695 | 410 |
| 377 | 20230719 | 124500 | 1201428590 | 2695 | 2695 | 2695 | 2695 | 102 |
| 378 | 20230719 | 124400 | 1201153700 | 2695 | 2695 | 2695 | 2695 | 69 |
| 379 | 20230719 | 124300 | 1200967745 | 2695 | 2695 | 2695 | 2695 | 240 |
| 380 | 20230719 | 124200 | 1200320945 | 2695 | 2695 | 2695 | 2695 | 1809 |
| 381 | 20230719 | 124100 | 1195445690 | 2695 | 2695 | 2695 | 2695 | 0 |
| 382 | 20230719 | 124000 | 1195445690 | 2695 | 2695 | 2695 | 2695 | 302 |
| 383 | 20230719 | 123900 | 1194631800 | 2695 | 2695 | 2695 | 2695 | 1387 |
| 384 | 20230719 | 123800 | 1190893835 | 2695 | 2695 | 2695 | 2695 | 14 |
| 385 | 20230719 | 123700 | 1190856105 | 2695 | 2690 | 2695 | 2690 | 310 |
| 386 | 20230719 | 123600 | 1190020705 | 2695 | 2695 | 2695 | 2695 | 158 |
| 387 | 20230719 | 123500 | 1189594895 | 2695 | 2695 | 2695 | 2695 | 500 |
| 388 | 20230719 | 123400 | 1188247395 | 2695 | 2695 | 2695 | 2695 | 1767 |
| 389 | 20230719 | 123300 | 1183485330 | 2700 | 2700 | 2700 | 2700 | 0 |
| 390 | 20230719 | 123200 | 1183485330 | 2700 | 2700 | 2700 | 2700 | 125 |
| 391 | 20230719 | 123100 | 1183147830 | 2695 | 2705 | 2705 | 2695 | 1339 |
| 392 | 20230719 | 123000 | 1179537375 | 2705 | 2705 | 2705 | 2705 | 0 |
| 393 | 20230719 | 122900 | 1179537375 | 2705 | 2705 | 2705 | 2705 | 0 |
| 394 | 20230719 | 122800 | 1179537375 | 2705 | 2705 | 2705 | 2705 | 10 |
| 395 | 20230719 | 122700 | 1179510325 | 2695 | 2695 | 2695 | 2695 | 0 |
| 396 | 20230719 | 122600 | 1179510325 | 2695 | 2700 | 2705 | 2695 | 1126 |
| 397 | 20230719 | 122500 | 1176475735 | 2700 | 2695 | 2700 | 2695 | 1206 |
| 398 | 20230719 | 122400 | 1173225315 | 2700 | 2700 | 2700 | 2700 | 1164 |
| 399 | 20230719 | 122300 | 1170082515 | 2695 | 2700 | 2700 | 2695 | 278 |
| 400 | 20230719 | 122200 | 1169332045 | 2705 | 2705 | 2705 | 2705 | 18 |
| 401 | 20230719 | 122100 | 1169283355 | 2705 | 2705 | 2705 | 2705 | 3 |
| 402 | 20230719 | 122000 | 1169275240 | 2700 | 2705 | 2705 | 2700 | 58 |
| 403 | 20230719 | 121900 | 1169118605 | 2705 | 2705 | 2705 | 2705 | 17 |
| 404 | 20230719 | 121800 | 1169072620 | 2700 | 2700 | 2700 | 2700 | 750 |
| 405 | 20230719 | 121700 | 1167047620 | 2705 | 2700 | 2705 | 2700 | 474 |
| 406 | 20230719 | 121600 | 1165767815 | 2700 | 2700 | 2700 | 2700 | 306 |
| 407 | 20230719 | 121500 | 1164941615 | 2700 | 2700 | 2700 | 2700 | 216 |
| 408 | 20230719 | 121400 | 1164358415 | 2700 | 2700 | 2700 | 2700 | 100 |
| 409 | 20230719 | 121300 | 1164088415 | 2700 | 2700 | 2700 | 2700 | 109 |
| 410 | 20230719 | 121200 | 1163794115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 411 | 20230719 | 121100 | 1163794115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 412 | 20230719 | 121000 | 1163794115 | 2700 | 2695 | 2700 | 2695 | 77 |
| 413 | 20230719 | 120900 | 1163586510 | 2700 | 2700 | 2700 | 2700 | 178 |
| 414 | 20230719 | 120800 | 1163105910 | 2700 | 2700 | 2700 | 2700 | 0 |
| 415 | 20230719 | 120700 | 1163105910 | 2700 | 2700 | 2700 | 2700 | 16 |
| 416 | 20230719 | 120600 | 1163062710 | 2700 | 2700 | 2700 | 2700 | 0 |
| 417 | 20230719 | 120500 | 1163062710 | 2700 | 2700 | 2700 | 2700 | 6 |
| 418 | 20230719 | 120400 | 1163046510 | 2700 | 2700 | 2700 | 2700 | 61 |
| 419 | 20230719 | 120300 | 1162881810 | 2700 | 2700 | 2700 | 2700 | 1617 |
| 420 | 20230719 | 120200 | 1158515910 | 2700 | 2700 | 2700 | 2700 | 552 |
| 421 | 20230719 | 120100 | 1157025510 | 2700 | 2700 | 2700 | 2695 | 904 |
| 422 | 20230719 | 120000 | 1154588975 | 2695 | 2690 | 2695 | 2690 | 461 |
| 423 | 20230719 | 115900 | 1153348680 | 2695 | 2695 | 2695 | 2695 | 391 |
| 424 | 20230719 | 115800 | 1152294935 | 2695 | 2700 | 2700 | 2695 | 266 |
| 425 | 20230719 | 115700 | 1151577805 | 2700 | 2700 | 2700 | 2700 | 8 |
| 426 | 20230719 | 115600 | 1151556205 | 2695 | 2695 | 2695 | 2695 | 0 |
| 427 | 20230719 | 115500 | 1151556205 | 2695 | 2695 | 2695 | 2695 | 161 |
| 428 | 20230719 | 115400 | 1151122310 | 2705 | 2705 | 2705 | 2705 | 1 |
| 429 | 20230719 | 115300 | 1151119605 | 2695 | 2695 | 2695 | 2695 | 41 |
| 430 | 20230719 | 115200 | 1151009110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 431 | 20230719 | 115100 | 1151009110 | 2700 | 2700 | 2700 | 2700 | 22 |
| 432 | 20230719 | 115000 | 1150949710 | 2700 | 2700 | 2700 | 2700 | 173 |
| 433 | 20230719 | 114900 | 1150482610 | 2700 | 2700 | 2700 | 2700 | 5 |
| 434 | 20230719 | 114800 | 1150469110 | 2700 | 2700 | 2700 | 2700 | 1 |
| 435 | 20230719 | 114700 | 1150466410 | 2690 | 2700 | 2700 | 2690 | 394 |
| 436 | 20230719 | 114600 | 1149404235 | 2700 | 2700 | 2700 | 2700 | 500 |
| 437 | 20230719 | 114500 | 1148054235 | 2700 | 2700 | 2700 | 2700 | 418 |
| 438 | 20230719 | 114400 | 1146925635 | 2700 | 2695 | 2700 | 2695 | 136 |
| 439 | 20230719 | 114300 | 1146558570 | 2695 | 2695 | 2695 | 2695 | 2110 |
| 440 | 20230719 | 114200 | 1140872120 | 2700 | 2700 | 2700 | 2700 | 38 |
| 441 | 20230719 | 114100 | 1140769520 | 2700 | 2700 | 2700 | 2700 | 0 |
| 442 | 20230719 | 114000 | 1140769520 | 2700 | 2700 | 2700 | 2700 | 80 |
| 443 | 20230719 | 113900 | 1140553520 | 2700 | 2700 | 2700 | 2700 | 0 |
| 444 | 20230719 | 113800 | 1140553520 | 2700 | 2695 | 2700 | 2695 | 321 |
| 445 | 20230719 | 113700 | 1139688420 | 2700 | 2700 | 2700 | 2700 | 23 |
| 446 | 20230719 | 113600 | 1139626320 | 2700 | 2700 | 2700 | 2700 | 77 |
| 447 | 20230719 | 113500 | 1139418420 | 2700 | 2700 | 2700 | 2700 | 250 |
| 448 | 20230719 | 113400 | 1138743420 | 2700 | 2700 | 2700 | 2700 | 850 |
| 449 | 20230719 | 113300 | 1136448420 | 2700 | 2700 | 2700 | 2700 | 1 |
| 450 | 20230719 | 113200 | 1136445720 | 2695 | 2700 | 2700 | 2695 | 502 |
| 451 | 20230719 | 113100 | 1135090325 | 2695 | 2695 | 2695 | 2695 | 2844 |
| 452 | 20230719 | 113000 | 1127425745 | 2695 | 2695 | 2695 | 2695 | 0 |
| 453 | 20230719 | 112900 | 1127425745 | 2695 | 2695 | 2695 | 2695 | 0 |
| 454 | 20230719 | 112800 | 1127425745 | 2695 | 2695 | 2695 | 2695 | 1991 |
| 455 | 20230719 | 112700 | 1122060000 | 2695 | 2695 | 2695 | 2695 | 15 |
| 456 | 20230719 | 112600 | 1122019575 | 2695 | 2695 | 2695 | 2695 | 67 |
| 457 | 20230719 | 112500 | 1121839010 | 2695 | 2695 | 2695 | 2695 | 0 |
| 458 | 20230719 | 112400 | 1121839010 | 2695 | 2700 | 2700 | 2695 | 1725 |
| 459 | 20230719 | 112300 | 1117190035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 460 | 20230719 | 112200 | 1117190035 | 2695 | 2700 | 2700 | 2695 | 2508 |
| 461 | 20230719 | 112100 | 1110429475 | 2700 | 2700 | 2700 | 2700 | 75 |
| 462 | 20230719 | 112000 | 1110226975 | 2700 | 2700 | 2700 | 2700 | 27 |
| 463 | 20230719 | 111900 | 1110154075 | 2705 | 2700 | 2705 | 2700 | 33 |
| 464 | 20230719 | 111800 | 1110064935 | 2700 | 2700 | 2700 | 2700 | 412 |
| 465 | 20230719 | 111700 | 1108952535 | 2695 | 2695 | 2695 | 2695 | 83 |
| 466 | 20230719 | 111600 | 1108728850 | 2695 | 2695 | 2695 | 2695 | 334 |
| 467 | 20230719 | 111500 | 1107828720 | 2695 | 2695 | 2695 | 2695 | 0 |
| 468 | 20230719 | 111400 | 1107828720 | 2695 | 2695 | 2695 | 2695 | 0 |
| 469 | 20230719 | 111300 | 1107828720 | 2695 | 2690 | 2695 | 2690 | 1615 |
| 470 | 20230719 | 111200 | 1103476445 | 2695 | 2695 | 2695 | 2695 | 0 |
| 471 | 20230719 | 111100 | 1103476445 | 2695 | 2695 | 2695 | 2690 | 394 |
| 472 | 20230719 | 111000 | 1102416475 | 2695 | 2695 | 2695 | 2690 | 201 |
| 473 | 20230719 | 110900 | 1101874785 | 2695 | 2695 | 2695 | 2695 | 600 |
| 474 | 20230719 | 110800 | 1100257785 | 2695 | 2700 | 2700 | 2695 | 7523 |
| 475 | 20230719 | 110700 | 1079982800 | 2700 | 2700 | 2700 | 2700 | 502 |
| 476 | 20230719 | 110600 | 1078627400 | 2700 | 2705 | 2705 | 2700 | 10075 |
| 477 | 20230719 | 110500 | 1051417090 | 2705 | 2705 | 2705 | 2705 | 30 |
| 478 | 20230719 | 110400 | 1051335940 | 2705 | 2705 | 2705 | 2705 | 63 |
| 479 | 20230719 | 110300 | 1051165525 | 2705 | 2705 | 2705 | 2705 | 129 |
| 480 | 20230719 | 110200 | 1050816580 | 2705 | 2705 | 2705 | 2705 | 40 |
| 481 | 20230719 | 110100 | 1050708380 | 2705 | 2705 | 2705 | 2705 | 5365 |
| 482 | 20230719 | 110000 | 1036196055 | 2705 | 2705 | 2705 | 2705 | 75 |
| 483 | 20230719 | 105900 | 1035993180 | 2705 | 2715 | 2715 | 2705 | 11040 |
| 484 | 20230719 | 105800 | 1006092670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 485 | 20230719 | 105700 | 1006092670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 486 | 20230719 | 105600 | 1006092670 | 2715 | 2715 | 2715 | 2715 | 42 |
| 487 | 20230719 | 105500 | 1005978640 | 2715 | 2715 | 2715 | 2715 | 40 |
| 488 | 20230719 | 105400 | 1005870040 | 2715 | 2715 | 2715 | 2715 | 0 |
| 489 | 20230719 | 105300 | 1005870040 | 2715 | 2715 | 2715 | 2715 | 22 |
| 490 | 20230719 | 105200 | 1005810310 | 2710 | 2715 | 2715 | 2710 | 374 |
| 491 | 20230719 | 105100 | 1004796745 | 2710 | 2715 | 2715 | 2710 | 24 |
| 492 | 20230719 | 105000 | 1004731675 | 2715 | 2715 | 2720 | 2715 | 1090 |
| 493 | 20230719 | 104900 | 1001772290 | 2715 | 2720 | 2720 | 2715 | 26 |
| 494 | 20230719 | 104800 | 1001701685 | 2720 | 2720 | 2720 | 2720 | 264 |
| 495 | 20230719 | 104700 | 1000983605 | 2715 | 2710 | 2715 | 2710 | 3688 |
| 496 | 20230719 | 104600 | 990989010 | 2705 | 2710 | 2710 | 2705 | 2330 |
| 497 | 20230719 | 104500 | 984677360 | 2710 | 2710 | 2710 | 2710 | 19 |
| 498 | 20230719 | 104400 | 984625870 | 2710 | 2710 | 2710 | 2710 | 1009 |
| 499 | 20230719 | 104300 | 981891480 | 2710 | 2715 | 2715 | 2710 | 4280 |
| 500 | 20230719 | 104200 | 970292560 | 2715 | 2715 | 2715 | 2715 | 300 |
| 501 | 20230719 | 104100 | 969478060 | 2715 | 2720 | 2720 | 2715 | 184 |
| 502 | 20230719 | 104000 | 968978000 | 2720 | 2715 | 2720 | 2715 | 8 |
| 503 | 20230719 | 103900 | 968956255 | 2715 | 2715 | 2715 | 2715 | 18 |
| 504 | 20230719 | 103800 | 968907385 | 2720 | 2715 | 2720 | 2715 | 2134 |
| 505 | 20230719 | 103700 | 963113570 | 2715 | 2715 | 2715 | 2715 | 124 |
| 506 | 20230719 | 103600 | 962776910 | 2710 | 2715 | 2715 | 2710 | 4538 |
| 507 | 20230719 | 103500 | 950456245 | 2715 | 2720 | 2720 | 2715 | 464 |
| 508 | 20230719 | 103400 | 949196465 | 2715 | 2720 | 2720 | 2715 | 1226 |
| 509 | 20230719 | 103300 | 945867840 | 2720 | 2720 | 2720 | 2720 | 187 |
| 510 | 20230719 | 103200 | 945359200 | 2720 | 2720 | 2720 | 2720 | 204 |
| 511 | 20230719 | 103100 | 944804320 | 2720 | 2720 | 2720 | 2720 | 392 |
| 512 | 20230719 | 103000 | 943738080 | 2725 | 2725 | 2725 | 2725 | 26 |
| 513 | 20230719 | 102900 | 943667230 | 2725 | 2720 | 2725 | 2720 | 307 |
| 514 | 20230719 | 102800 | 942830885 | 2720 | 2720 | 2720 | 2720 | 2202 |
| 515 | 20230719 | 102700 | 936841445 | 2720 | 2720 | 2720 | 2720 | 19 |
| 516 | 20230719 | 102600 | 936789765 | 2720 | 2715 | 2720 | 2715 | 33 |
| 517 | 20230719 | 102500 | 936700095 | 2715 | 2720 | 2720 | 2715 | 754 |
| 518 | 20230719 | 102400 | 934650705 | 2720 | 2725 | 2725 | 2720 | 312 |
| 519 | 20230719 | 102300 | 933801065 | 2725 | 2730 | 2730 | 2725 | 95 |
| 520 | 20230719 | 102200 | 933542140 | 2730 | 2730 | 2730 | 2725 | 583 |
| 521 | 20230719 | 102100 | 931950600 | 2730 | 2730 | 2730 | 2730 | 116 |
| 522 | 20230719 | 102000 | 931633920 | 2725 | 2725 | 2725 | 2720 | 569 |
| 523 | 20230719 | 101900 | 930083445 | 2720 | 2720 | 2720 | 2720 | 303 |
| 524 | 20230719 | 101800 | 929259285 | 2715 | 2715 | 2715 | 2715 | 904 |
| 525 | 20230719 | 101700 | 926804925 | 2730 | 2730 | 2730 | 2730 | 1 |
| 526 | 20230719 | 101600 | 926802195 | 2715 | 2730 | 2730 | 2715 | 1843 |
| 527 | 20230719 | 101500 | 921781500 | 2725 | 2730 | 2730 | 2725 | 1114 |
| 528 | 20230719 | 101400 | 918745650 | 2730 | 2730 | 2730 | 2730 | 320 |
| 529 | 20230719 | 101300 | 917872050 | 2730 | 2730 | 2730 | 2730 | 60 |
| 530 | 20230719 | 101200 | 917708250 | 2730 | 2735 | 2735 | 2730 | 3609 |
| 531 | 20230719 | 101100 | 907855475 | 2730 | 2735 | 2735 | 2730 | 620 |
| 532 | 20230719 | 101000 | 906160025 | 2735 | 2730 | 2735 | 2730 | 688 |
| 533 | 20230719 | 100900 | 904281725 | 2730 | 2730 | 2730 | 2730 | 1533 |
| 534 | 20230719 | 100800 | 900096635 | 2730 | 2720 | 2730 | 2720 | 9259 |
| 535 | 20230719 | 100700 | 874851710 | 2715 | 2720 | 2720 | 2715 | 285 |
| 536 | 20230719 | 100600 | 874077710 | 2720 | 2725 | 2725 | 2720 | 2507 |
| 537 | 20230719 | 100500 | 867258665 | 2720 | 2725 | 2725 | 2720 | 1167 |
| 538 | 20230719 | 100400 | 864084120 | 2725 | 2725 | 2725 | 2725 | 177 |
| 539 | 20230719 | 100300 | 863601795 | 2720 | 2720 | 2725 | 2720 | 1440 |
| 540 | 20230719 | 100200 | 859683750 | 2725 | 2720 | 2725 | 2720 | 1826 |
| 541 | 20230719 | 100100 | 854715075 | 2720 | 2720 | 2720 | 2715 | 677 |
| 542 | 20230719 | 100000 | 852874355 | 2720 | 2720 | 2725 | 2715 | 371 |
| 543 | 20230719 | 095900 | 851865015 | 2720 | 2720 | 2720 | 2715 | 974 |
| 544 | 20230719 | 095800 | 849215750 | 2725 | 2725 | 2725 | 2720 | 419 |
| 545 | 20230719 | 095700 | 848075715 | 2725 | 2725 | 2725 | 2715 | 4502 |
| 546 | 20230719 | 095600 | 835848840 | 2725 | 2720 | 2725 | 2715 | 641 |
| 547 | 20230719 | 095500 | 834108500 | 2720 | 2715 | 2720 | 2715 | 2074 |
| 548 | 20230719 | 095400 | 828472395 | 2715 | 2715 | 2720 | 2715 | 1227 |
| 549 | 20230719 | 095300 | 825141040 | 2715 | 2705 | 2715 | 2705 | 2763 |
| 550 | 20230719 | 095200 | 817646765 | 2705 | 2700 | 2705 | 2700 | 673 |
| 551 | 20230719 | 095100 | 815826905 | 2700 | 2700 | 2705 | 2700 | 2544 |
| 552 | 20230719 | 095000 | 808957605 | 2695 | 2700 | 2700 | 2695 | 5483 |
| 553 | 20230719 | 094900 | 794164120 | 2695 | 2715 | 2715 | 2695 | 18453 |
| 554 | 20230719 | 094800 | 744240140 | 2715 | 2720 | 2720 | 2710 | 3203 |
| 555 | 20230719 | 094700 | 735545155 | 2720 | 2715 | 2720 | 2715 | 7674 |
| 556 | 20230719 | 094600 | 714695040 | 2715 | 2720 | 2725 | 2715 | 4887 |
| 557 | 20230719 | 094500 | 701422725 | 2720 | 2730 | 2730 | 2720 | 15225 |
| 558 | 20230719 | 094400 | 659971500 | 2730 | 2730 | 2735 | 2730 | 2509 |
| 559 | 20230719 | 094300 | 653121415 | 2725 | 2725 | 2730 | 2725 | 2608 |
| 560 | 20230719 | 094200 | 646012470 | 2725 | 2725 | 2735 | 2725 | 12294 |
| 561 | 20230719 | 094100 | 612452240 | 2725 | 2725 | 2730 | 2725 | 5914 |
| 562 | 20230719 | 094000 | 596336090 | 2725 | 2725 | 2730 | 2720 | 7227 |
| 563 | 20230719 | 093900 | 576646545 | 2735 | 2740 | 2740 | 2725 | 18580 |
| 564 | 20230719 | 093800 | 525926720 | 2740 | 2735 | 2750 | 2735 | 36713 |
| 565 | 20230719 | 093700 | 425393070 | 2735 | 2685 | 2735 | 2685 | 36688 |
| 566 | 20230719 | 093600 | 325700995 | 2685 | 2690 | 2690 | 2680 | 7414 |
| 567 | 20230719 | 093500 | 305803470 | 2690 | 2680 | 2695 | 2680 | 115 |
| 568 | 20230719 | 093400 | 305494395 | 2680 | 2695 | 2695 | 2680 | 3814 |
| 569 | 20230719 | 093300 | 295254615 | 2690 | 2690 | 2695 | 2690 | 969 |
| 570 | 20230719 | 093200 | 292647630 | 2695 | 2695 | 2695 | 2690 | 635 |
| 571 | 20230719 | 093100 | 290937365 | 2690 | 2685 | 2690 | 2680 | 1012 |
| 572 | 20230719 | 093000 | 288217375 | 2675 | 2685 | 2690 | 2675 | 6748 |
| 573 | 20230719 | 092900 | 270122620 | 2690 | 2685 | 2690 | 2685 | 2432 |
| 574 | 20230719 | 092800 | 263592370 | 2690 | 2690 | 2690 | 2685 | 5440 |
| 575 | 20230719 | 092700 | 248971355 | 2700 | 2700 | 2700 | 2695 | 580 |
| 576 | 20230719 | 092600 | 247407355 | 2700 | 2700 | 2700 | 2700 | 20 |
| 577 | 20230719 | 092500 | 247353355 | 2700 | 2700 | 2700 | 2700 | 2 |
| 578 | 20230719 | 092400 | 247347955 | 2700 | 2690 | 2700 | 2690 | 1086 |
| 579 | 20230719 | 092300 | 244426555 | 2700 | 2695 | 2700 | 2690 | 3447 |
| 580 | 20230719 | 092200 | 235151650 | 2695 | 2700 | 2700 | 2690 | 9785 |
| 581 | 20230719 | 092100 | 208800815 | 2700 | 2700 | 2700 | 2700 | 4761 |
| 582 | 20230719 | 092000 | 195946115 | 2705 | 2700 | 2705 | 2695 | 426 |
| 583 | 20230719 | 091900 | 194796845 | 2705 | 2710 | 2710 | 2700 | 2706 |
| 584 | 20230719 | 091800 | 187479650 | 2715 | 2720 | 2720 | 2715 | 1446 |
| 585 | 20230719 | 091700 | 183551555 | 2720 | 2720 | 2720 | 2715 | 111 |
| 586 | 20230719 | 091600 | 183250110 | 2720 | 2715 | 2720 | 2705 | 6720 |
| 587 | 20230719 | 091500 | 164995720 | 2715 | 2705 | 2715 | 2700 | 1923 |
| 588 | 20230719 | 091400 | 159787490 | 2705 | 2695 | 2705 | 2695 | 1373 |
| 589 | 20230719 | 091300 | 156085735 | 2690 | 2695 | 2710 | 2690 | 3134 |
| 590 | 20230719 | 091200 | 147639660 | 2690 | 2700 | 2700 | 2690 | 4088 |
| 591 | 20230719 | 091100 | 136615440 | 2710 | 2710 | 2710 | 2700 | 1264 |
| 592 | 20230719 | 091000 | 133201920 | 2700 | 2705 | 2705 | 2700 | 3281 |
| 593 | 20230719 | 090900 | 124343035 | 2710 | 2710 | 2710 | 2710 | 0 |
| 594 | 20230719 | 090800 | 124343035 | 2710 | 2705 | 2715 | 2705 | 225 |
| 595 | 20230719 | 090700 | 123734280 | 2705 | 2710 | 2710 | 2705 | 3172 |
| 596 | 20230719 | 090600 | 115147000 | 2695 | 2700 | 2705 | 2690 | 13635 |
| 597 | 20230719 | 090500 | 78292940 | 2700 | 2700 | 2700 | 2695 | 4936 |
| 598 | 20230719 | 090400 | 64989815 | 2700 | 2710 | 2710 | 2700 | 7932 |
| 599 | 20230719 | 090300 | 43564270 | 2710 | 2715 | 2715 | 2710 | 443 |
| 600 | 20230719 | 090200 | 42362715 | 2710 | 2720 | 2720 | 2710 | 2466 |
| 601 | 20230719 | 090100 | 35671740 | 2725 | 2725 | 2725 | 2725 | 387 |
| 602 | 20230719 | 090000 | 34617165 | 2710 | 2710 | 2725 | 2710 | 12763 |