30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 3 | 20230710 | 192100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20230710 | 192000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20230710 | 191900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20230710 | 191800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20230710 | 191700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20230710 | 191600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20230710 | 191500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20230710 | 191400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20230710 | 191300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20230710 | 191200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20230710 | 191100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20230710 | 191000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20230710 | 190900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20230710 | 190800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20230710 | 190700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20230710 | 190600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20230710 | 190500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20230710 | 190400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20230710 | 190300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20230710 | 190200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20230710 | 190100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20230710 | 190000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20230710 | 185900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20230710 | 185800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20230710 | 185700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20230710 | 185600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20230710 | 185500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20230710 | 185400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20230710 | 185300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20230710 | 185200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 33 | 20230710 | 185100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20230710 | 185000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20230710 | 184900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20230710 | 184800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20230710 | 184700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20230710 | 184600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20230710 | 184500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20230710 | 184400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20230710 | 184300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20230710 | 184200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20230710 | 184100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20230710 | 184000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20230710 | 183900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20230710 | 183800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20230710 | 183700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20230710 | 183600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20230710 | 183500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20230710 | 183400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20230710 | 183300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20230710 | 183200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20230710 | 183100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20230710 | 183000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20230710 | 182900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20230710 | 182800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20230710 | 182700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20230710 | 182600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20230710 | 182500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20230710 | 182400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20230710 | 182300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20230710 | 182200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 63 | 20230710 | 182100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20230710 | 182000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20230710 | 181900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20230710 | 181800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20230710 | 181700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20230710 | 181600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20230710 | 181500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20230710 | 181400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20230710 | 181300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20230710 | 181200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20230710 | 181100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20230710 | 181000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20230710 | 180900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20230710 | 180800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20230710 | 180700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20230710 | 180600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20230710 | 180500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20230710 | 180400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20230710 | 180300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20230710 | 180200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20230710 | 180100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20230710 | 180000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20230710 | 175900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20230710 | 175800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20230710 | 175700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20230710 | 175600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20230710 | 175500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20230710 | 175400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20230710 | 175300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20230710 | 175200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 93 | 20230710 | 175100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20230710 | 175000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20230710 | 174900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20230710 | 174800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20230710 | 174700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20230710 | 174600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20230710 | 174500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20230710 | 174400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20230710 | 174300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20230710 | 174200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20230710 | 174100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20230710 | 174000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20230710 | 173900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20230710 | 173800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20230710 | 173700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20230710 | 173600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20230710 | 173500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20230710 | 173400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20230710 | 173300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20230710 | 173200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20230710 | 173100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20230710 | 173000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20230710 | 172900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20230710 | 172800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20230710 | 172700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20230710 | 172600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20230710 | 172500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20230710 | 172400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20230710 | 172300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20230710 | 172200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 123 | 20230710 | 172100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20230710 | 172000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20230710 | 171900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20230710 | 171800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20230710 | 171700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20230710 | 171600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20230710 | 171500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20230710 | 171400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20230710 | 171300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20230710 | 171200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20230710 | 171100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20230710 | 171000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20230710 | 170900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20230710 | 170800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20230710 | 170700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20230710 | 170600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20230710 | 170500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20230710 | 170400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20230710 | 170300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20230710 | 170200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20230710 | 170100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20230710 | 170000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20230710 | 165900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20230710 | 165800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20230710 | 165700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20230710 | 165600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20230710 | 165500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20230710 | 165400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20230710 | 165300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20230710 | 165200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 153 | 20230710 | 165100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20230710 | 165000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20230710 | 164900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20230710 | 164800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20230710 | 164700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20230710 | 164600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20230710 | 164500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20230710 | 164400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20230710 | 164300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20230710 | 164200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20230710 | 164100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20230710 | 164000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20230710 | 163900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20230710 | 163800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20230710 | 163700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20230710 | 163600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20230710 | 163500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20230710 | 163400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20230710 | 163300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20230710 | 163200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20230710 | 163100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20230710 | 163000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20230710 | 162900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20230710 | 162800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20230710 | 162700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20230710 | 162600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20230710 | 162500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20230710 | 162400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20230710 | 162300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20230710 | 162200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 183 | 20230710 | 162100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20230710 | 162000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20230710 | 161900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20230710 | 161800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20230710 | 161700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20230710 | 161600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20230710 | 161500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20230710 | 161400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20230710 | 161300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20230710 | 161200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20230710 | 161100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20230710 | 161000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20230710 | 160900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20230710 | 160800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20230710 | 160700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20230710 | 160600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20230710 | 160500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230710 | 160400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20230710 | 160300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20230710 | 160200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20230710 | 160100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20230710 | 160000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20230710 | 155900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20230710 | 155800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20230710 | 155700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20230710 | 155600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20230710 | 155500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20230710 | 155400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20230710 | 155300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20230710 | 155200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 213 | 20230710 | 155100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20230710 | 155000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20230710 | 154900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20230710 | 154800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20230710 | 154700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20230710 | 154600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20230710 | 154500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20230710 | 154400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20230710 | 154300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20230710 | 154200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20230710 | 154100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20230710 | 154000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20230710 | 153900 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20230710 | 153800 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20230710 | 153700 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20230710 | 153600 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20230710 | 153500 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20230710 | 153400 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20230710 | 153300 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20230710 | 153200 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20230710 | 153100 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20230710 | 153000 | 1598369865 | 2720 | 2720 | 2720 | 2720 | 4244 |
| 235 | 20230710 | 152900 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 236 | 20230710 | 152800 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20230710 | 152700 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20230710 | 152600 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20230710 | 152500 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20230710 | 152400 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20230710 | 152300 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20230710 | 152200 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20230710 | 152100 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20230710 | 152000 | 1586826185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20230710 | 151900 | 1586826185 | 2730 | 2730 | 2730 | 2715 | 1333 |
| 246 | 20230710 | 151800 | 1583200790 | 2730 | 2730 | 2730 | 2715 | 744 |
| 247 | 20230710 | 151700 | 1581170130 | 2725 | 2720 | 2730 | 2720 | 2537 |
| 248 | 20230710 | 151600 | 1574256675 | 2720 | 2730 | 2730 | 2720 | 1656 |
| 249 | 20230710 | 151500 | 1569740285 | 2735 | 2725 | 2735 | 2725 | 2594 |
| 250 | 20230710 | 151400 | 1562668270 | 2730 | 2730 | 2730 | 2730 | 1 |
| 251 | 20230710 | 151300 | 1562665540 | 2720 | 2720 | 2725 | 2720 | 5795 |
| 252 | 20230710 | 151200 | 1546893215 | 2720 | 2725 | 2725 | 2720 | 705 |
| 253 | 20230710 | 151100 | 1544975450 | 2730 | 2730 | 2730 | 2730 | 2 |
| 254 | 20230710 | 151000 | 1544969990 | 2725 | 2725 | 2725 | 2725 | 8 |
| 255 | 20230710 | 150900 | 1544948190 | 2730 | 2720 | 2730 | 2720 | 218 |
| 256 | 20230710 | 150800 | 1544353245 | 2720 | 2730 | 2730 | 2720 | 1305 |
| 257 | 20230710 | 150700 | 1540803595 | 2735 | 2725 | 2735 | 2725 | 3781 |
| 258 | 20230710 | 150600 | 1530500340 | 2725 | 2730 | 2730 | 2725 | 1403 |
| 259 | 20230710 | 150500 | 1526676870 | 2740 | 2730 | 2740 | 2725 | 181 |
| 260 | 20230710 | 150400 | 1526183520 | 2730 | 2740 | 2740 | 2730 | 1001 |
| 261 | 20230710 | 150300 | 1523450610 | 2740 | 2735 | 2740 | 2735 | 2 |
| 262 | 20230710 | 150200 | 1523445135 | 2735 | 2740 | 2740 | 2735 | 162 |
| 263 | 20230710 | 150100 | 1523002050 | 2740 | 2740 | 2740 | 2740 | 2307 |
| 264 | 20230710 | 150000 | 1516680870 | 2740 | 2735 | 2740 | 2730 | 1275 |
| 265 | 20230710 | 145900 | 1513193830 | 2740 | 2740 | 2740 | 2740 | 0 |
| 266 | 20230710 | 145800 | 1513193830 | 2740 | 2740 | 2740 | 2740 | 0 |
| 267 | 20230710 | 145700 | 1513193830 | 2740 | 2740 | 2740 | 2740 | 584 |
| 268 | 20230710 | 145600 | 1511593670 | 2740 | 2740 | 2740 | 2740 | 1368 |
| 269 | 20230710 | 145500 | 1507845350 | 2740 | 2740 | 2740 | 2740 | 200 |
| 270 | 20230710 | 145400 | 1507297350 | 2740 | 2740 | 2740 | 2740 | 386 |
| 271 | 20230710 | 145300 | 1506239710 | 2745 | 2740 | 2745 | 2740 | 3 |
| 272 | 20230710 | 145200 | 1506231480 | 2740 | 2740 | 2740 | 2740 | 481 |
| 273 | 20230710 | 145100 | 1504913540 | 2745 | 2740 | 2745 | 2740 | 1325 |
| 274 | 20230710 | 145000 | 1501281700 | 2740 | 2740 | 2745 | 2740 | 368 |
| 275 | 20230710 | 144900 | 1500273375 | 2740 | 2740 | 2740 | 2740 | 45 |
| 276 | 20230710 | 144800 | 1500150075 | 2740 | 2745 | 2745 | 2740 | 8039 |
| 277 | 20230710 | 144700 | 1478122970 | 2740 | 2740 | 2740 | 2740 | 50 |
| 278 | 20230710 | 144600 | 1477985970 | 2740 | 2740 | 2740 | 2740 | 137 |
| 279 | 20230710 | 144500 | 1477610590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 280 | 20230710 | 144400 | 1477610590 | 2745 | 2740 | 2745 | 2740 | 300 |
| 281 | 20230710 | 144300 | 1476787590 | 2740 | 2740 | 2750 | 2740 | 2128 |
| 282 | 20230710 | 144200 | 1470956840 | 2740 | 2740 | 2740 | 2740 | 0 |
| 283 | 20230710 | 144100 | 1470956840 | 2740 | 2740 | 2740 | 2740 | 1402 |
| 284 | 20230710 | 144000 | 1467115360 | 2740 | 2740 | 2740 | 2740 | 360 |
| 285 | 20230710 | 143900 | 1466128960 | 2740 | 2750 | 2755 | 2740 | 1265 |
| 286 | 20230710 | 143800 | 1462651900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 287 | 20230710 | 143700 | 1462651900 | 2750 | 2750 | 2750 | 2750 | 51 |
| 288 | 20230710 | 143600 | 1462511650 | 2750 | 2750 | 2750 | 2750 | 50 |
| 289 | 20230710 | 143500 | 1462374150 | 2745 | 2745 | 2745 | 2745 | 210 |
| 290 | 20230710 | 143400 | 1461797700 | 2755 | 2755 | 2755 | 2755 | 1 |
| 291 | 20230710 | 143300 | 1461794945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 292 | 20230710 | 143200 | 1461794945 | 2740 | 2750 | 2750 | 2740 | 600 |
| 293 | 20230710 | 143100 | 1460149925 | 2755 | 2755 | 2755 | 2755 | 117 |
| 294 | 20230710 | 143000 | 1459827590 | 2755 | 2755 | 2755 | 2755 | 0 |
| 295 | 20230710 | 142900 | 1459827590 | 2755 | 2750 | 2755 | 2740 | 3071 |
| 296 | 20230710 | 142800 | 1451396025 | 2750 | 2745 | 2750 | 2745 | 515 |
| 297 | 20230710 | 142700 | 1449979825 | 2750 | 2750 | 2750 | 2750 | 424 |
| 298 | 20230710 | 142600 | 1448813825 | 2745 | 2755 | 2755 | 2745 | 680 |
| 299 | 20230710 | 142500 | 1446944600 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 300 | 20230710 | 142400 | 1444194600 | 2750 | 2755 | 2755 | 2750 | 105 |
| 301 | 20230710 | 142300 | 1443905670 | 2755 | 2760 | 2765 | 2755 | 1386 |
| 302 | 20230710 | 142200 | 1440082605 | 2760 | 2760 | 2760 | 2755 | 2532 |
| 303 | 20230710 | 142100 | 1433094685 | 2760 | 2750 | 2760 | 2750 | 7315 |
| 304 | 20230710 | 142000 | 1412947680 | 2745 | 2745 | 2745 | 2745 | 2830 |
| 305 | 20230710 | 141900 | 1405179330 | 2750 | 2750 | 2750 | 2750 | 24 |
| 306 | 20230710 | 141800 | 1405113330 | 2750 | 2750 | 2750 | 2750 | 365 |
| 307 | 20230710 | 141700 | 1404109580 | 2750 | 2750 | 2750 | 2750 | 1976 |
| 308 | 20230710 | 141600 | 1398675580 | 2750 | 2750 | 2750 | 2745 | 1907 |
| 309 | 20230710 | 141500 | 1393439540 | 2745 | 2745 | 2750 | 2745 | 67 |
| 310 | 20230710 | 141400 | 1393255620 | 2745 | 2745 | 2745 | 2745 | 25 |
| 311 | 20230710 | 141300 | 1393186995 | 2745 | 2750 | 2750 | 2745 | 100 |
| 312 | 20230710 | 141200 | 1392912000 | 2750 | 2755 | 2755 | 2750 | 1094 |
| 313 | 20230710 | 141100 | 1389898580 | 2755 | 2750 | 2755 | 2750 | 1088 |
| 314 | 20230710 | 141000 | 1386906195 | 2750 | 2750 | 2750 | 2750 | 401 |
| 315 | 20230710 | 140900 | 1385803445 | 2750 | 2755 | 2755 | 2750 | 367 |
| 316 | 20230710 | 140800 | 1384794145 | 2755 | 2755 | 2755 | 2755 | 0 |
| 317 | 20230710 | 140700 | 1384794145 | 2755 | 2750 | 2755 | 2750 | 1530 |
| 318 | 20230710 | 140600 | 1380581645 | 2755 | 2755 | 2755 | 2755 | 1344 |
| 319 | 20230710 | 140500 | 1376878925 | 2755 | 2755 | 2755 | 2750 | 202 |
| 320 | 20230710 | 140400 | 1376323415 | 2755 | 2755 | 2755 | 2755 | 310 |
| 321 | 20230710 | 140300 | 1375469365 | 2750 | 2750 | 2750 | 2750 | 818 |
| 322 | 20230710 | 140200 | 1373219865 | 2750 | 2750 | 2750 | 2750 | 1040 |
| 323 | 20230710 | 140100 | 1370359865 | 2750 | 2750 | 2750 | 2750 | 883 |
| 324 | 20230710 | 140000 | 1367931615 | 2750 | 2740 | 2750 | 2735 | 6255 |
| 325 | 20230710 | 135900 | 1350741840 | 2740 | 2740 | 2740 | 2740 | 0 |
| 326 | 20230710 | 135800 | 1350741840 | 2740 | 2745 | 2745 | 2740 | 42 |
| 327 | 20230710 | 135700 | 1350626755 | 2740 | 2740 | 2740 | 2740 | 102 |
| 328 | 20230710 | 135600 | 1350347275 | 2740 | 2745 | 2745 | 2740 | 39 |
| 329 | 20230710 | 135500 | 1350240410 | 2740 | 2740 | 2740 | 2740 | 0 |
| 330 | 20230710 | 135400 | 1350240410 | 2740 | 2740 | 2745 | 2740 | 100 |
| 331 | 20230710 | 135300 | 1349966160 | 2745 | 2740 | 2745 | 2740 | 7 |
| 332 | 20230710 | 135200 | 1349946970 | 2745 | 2745 | 2745 | 2745 | 0 |
| 333 | 20230710 | 135100 | 1349946970 | 2745 | 2745 | 2745 | 2745 | 6 |
| 334 | 20230710 | 135000 | 1349930500 | 2745 | 2745 | 2745 | 2745 | 376 |
| 335 | 20230710 | 134900 | 1348898380 | 2745 | 2750 | 2750 | 2740 | 3078 |
| 336 | 20230710 | 134800 | 1340463525 | 2750 | 2745 | 2750 | 2745 | 501 |
| 337 | 20230710 | 134700 | 1339088275 | 2745 | 2745 | 2745 | 2745 | 5409 |
| 338 | 20230710 | 134600 | 1324240570 | 2735 | 2735 | 2745 | 2735 | 12 |
| 339 | 20230710 | 134500 | 1324207650 | 2735 | 2735 | 2735 | 2735 | 0 |
| 340 | 20230710 | 134400 | 1324207650 | 2735 | 2735 | 2740 | 2735 | 12019 |
| 341 | 20230710 | 134300 | 1291325685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 342 | 20230710 | 134200 | 1291325685 | 2740 | 2740 | 2740 | 2740 | 1699 |
| 343 | 20230710 | 134100 | 1286670425 | 2740 | 2745 | 2745 | 2740 | 2488 |
| 344 | 20230710 | 134000 | 1279852865 | 2740 | 2735 | 2740 | 2735 | 700 |
| 345 | 20230710 | 133900 | 1277935865 | 2740 | 2745 | 2745 | 2740 | 2203 |
| 346 | 20230710 | 133800 | 1271899635 | 2740 | 2740 | 2745 | 2735 | 1023 |
| 347 | 20230710 | 133700 | 1269101610 | 2740 | 2740 | 2740 | 2740 | 441 |
| 348 | 20230710 | 133600 | 1267893270 | 2740 | 2740 | 2740 | 2740 | 561 |
| 349 | 20230710 | 133500 | 1266356130 | 2740 | 2740 | 2740 | 2740 | 351 |
| 350 | 20230710 | 133400 | 1265394390 | 2740 | 2740 | 2740 | 2740 | 1500 |
| 351 | 20230710 | 133300 | 1261284390 | 2745 | 2740 | 2745 | 2740 | 651 |
| 352 | 20230710 | 133200 | 1259500645 | 2740 | 2740 | 2740 | 2740 | 349 |
| 353 | 20230710 | 133100 | 1258544385 | 2735 | 2740 | 2740 | 2735 | 147 |
| 354 | 20230710 | 133000 | 1258142335 | 2735 | 2735 | 2735 | 2735 | 7 |
| 355 | 20230710 | 132900 | 1258123190 | 2735 | 2745 | 2745 | 2735 | 101 |
| 356 | 20230710 | 132800 | 1257846945 | 2745 | 2745 | 2745 | 2745 | 150 |
| 357 | 20230710 | 132700 | 1257435195 | 2745 | 2745 | 2745 | 2745 | 0 |
| 358 | 20230710 | 132600 | 1257435195 | 2745 | 2740 | 2745 | 2735 | 134 |
| 359 | 20230710 | 132500 | 1257068450 | 2740 | 2740 | 2740 | 2740 | 1 |
| 360 | 20230710 | 132400 | 1257065710 | 2740 | 2740 | 2740 | 2740 | 10 |
| 361 | 20230710 | 132300 | 1257038310 | 2745 | 2740 | 2745 | 2740 | 25 |
| 362 | 20230710 | 132200 | 1256969805 | 2735 | 2740 | 2740 | 2735 | 82 |
| 363 | 20230710 | 132100 | 1256745375 | 2740 | 2735 | 2740 | 2735 | 1482 |
| 364 | 20230710 | 132000 | 1252685720 | 2735 | 2735 | 2735 | 2735 | 388 |
| 365 | 20230710 | 131900 | 1251624540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 366 | 20230710 | 131800 | 1251624540 | 2735 | 2735 | 2735 | 2735 | 1050 |
| 367 | 20230710 | 131700 | 1248752790 | 2735 | 2735 | 2735 | 2735 | 9 |
| 368 | 20230710 | 131600 | 1248728175 | 2745 | 2740 | 2745 | 2735 | 5597 |
| 369 | 20230710 | 131500 | 1233394680 | 2735 | 2735 | 2735 | 2735 | 17 |
| 370 | 20230710 | 131400 | 1233348185 | 2740 | 2740 | 2740 | 2740 | 500 |
| 371 | 20230710 | 131300 | 1231978185 | 2735 | 2735 | 2735 | 2735 | 0 |
| 372 | 20230710 | 131200 | 1231978185 | 2735 | 2735 | 2735 | 2735 | 10 |
| 373 | 20230710 | 131100 | 1231950835 | 2740 | 2740 | 2740 | 2740 | 104 |
| 374 | 20230710 | 131000 | 1231665875 | 2735 | 2735 | 2735 | 2735 | 680 |
| 375 | 20230710 | 130900 | 1229806075 | 2740 | 2735 | 2740 | 2735 | 52 |
| 376 | 20230710 | 130800 | 1229663605 | 2740 | 2740 | 2740 | 2740 | 0 |
| 377 | 20230710 | 130700 | 1229663605 | 2740 | 2740 | 2740 | 2740 | 0 |
| 378 | 20230710 | 130600 | 1229663605 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 379 | 20230710 | 130500 | 1226923605 | 2740 | 2735 | 2740 | 2735 | 102 |
| 380 | 20230710 | 130400 | 1226644625 | 2735 | 2735 | 2735 | 2735 | 831 |
| 381 | 20230710 | 130300 | 1224371840 | 2735 | 2735 | 2735 | 2735 | 1242 |
| 382 | 20230710 | 130200 | 1220974970 | 2735 | 2735 | 2735 | 2735 | 500 |
| 383 | 20230710 | 130100 | 1219607470 | 2730 | 2730 | 2730 | 2730 | 4457 |
| 384 | 20230710 | 130000 | 1207439860 | 2740 | 2735 | 2740 | 2735 | 726 |
| 385 | 20230710 | 125900 | 1205454245 | 2735 | 2735 | 2735 | 2735 | 1095 |
| 386 | 20230710 | 125800 | 1202459420 | 2730 | 2730 | 2730 | 2730 | 0 |
| 387 | 20230710 | 125700 | 1202459420 | 2730 | 2730 | 2730 | 2730 | 0 |
| 388 | 20230710 | 125600 | 1202459420 | 2730 | 2730 | 2730 | 2730 | 285 |
| 389 | 20230710 | 125500 | 1201681370 | 2740 | 2735 | 2740 | 2735 | 1021 |
| 390 | 20230710 | 125400 | 1198888830 | 2740 | 2740 | 2740 | 2730 | 2645 |
| 391 | 20230710 | 125300 | 1191666630 | 2740 | 2740 | 2740 | 2740 | 1457 |
| 392 | 20230710 | 125200 | 1187674450 | 2740 | 2730 | 2740 | 2725 | 6476 |
| 393 | 20230710 | 125100 | 1169964765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 394 | 20230710 | 125000 | 1169964765 | 2725 | 2725 | 2725 | 2725 | 5 |
| 395 | 20230710 | 124900 | 1169951140 | 2725 | 2725 | 2725 | 2725 | 20 |
| 396 | 20230710 | 124800 | 1169896640 | 2725 | 2730 | 2730 | 2725 | 290 |
| 397 | 20230710 | 124700 | 1169105340 | 2725 | 2730 | 2730 | 2725 | 338 |
| 398 | 20230710 | 124600 | 1168184230 | 2725 | 2725 | 2730 | 2725 | 83 |
| 399 | 20230710 | 124500 | 1167958045 | 2720 | 2730 | 2730 | 2720 | 66 |
| 400 | 20230710 | 124400 | 1167777965 | 2730 | 2730 | 2730 | 2730 | 2 |
| 401 | 20230710 | 124300 | 1167772505 | 2720 | 2725 | 2725 | 2720 | 18 |
| 402 | 20230710 | 124200 | 1167723540 | 2725 | 2725 | 2725 | 2725 | 113 |
| 403 | 20230710 | 124100 | 1167415615 | 2725 | 2725 | 2730 | 2725 | 530 |
| 404 | 20230710 | 124000 | 1165971355 | 2725 | 2725 | 2725 | 2725 | 11 |
| 405 | 20230710 | 123900 | 1165941380 | 2730 | 2730 | 2730 | 2730 | 0 |
| 406 | 20230710 | 123800 | 1165941380 | 2730 | 2730 | 2730 | 2730 | 12 |
| 407 | 20230710 | 123700 | 1165908620 | 2720 | 2720 | 2720 | 2720 | 1 |
| 408 | 20230710 | 123600 | 1165905900 | 2730 | 2730 | 2730 | 2730 | 2 |
| 409 | 20230710 | 123500 | 1165900440 | 2720 | 2720 | 2720 | 2720 | 350 |
| 410 | 20230710 | 123400 | 1164948440 | 2735 | 2735 | 2735 | 2735 | 375 |
| 411 | 20230710 | 123300 | 1163922815 | 2735 | 2725 | 2735 | 2725 | 4161 |
| 412 | 20230710 | 123200 | 1152567180 | 2725 | 2725 | 2725 | 2725 | 517 |
| 413 | 20230710 | 123100 | 1151158355 | 2725 | 2725 | 2725 | 2725 | 9 |
| 414 | 20230710 | 123000 | 1151133830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 415 | 20230710 | 122900 | 1151133830 | 2730 | 2720 | 2730 | 2720 | 201 |
| 416 | 20230710 | 122800 | 1150587100 | 2735 | 2735 | 2735 | 2735 | 200 |
| 417 | 20230710 | 122700 | 1150040100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 418 | 20230710 | 122600 | 1150040100 | 2735 | 2720 | 2735 | 2720 | 39 |
| 419 | 20230710 | 122500 | 1149933990 | 2720 | 2735 | 2735 | 2720 | 1000 |
| 420 | 20230710 | 122400 | 1147207990 | 2735 | 2730 | 2735 | 2730 | 103 |
| 421 | 20230710 | 122300 | 1146926290 | 2735 | 2735 | 2735 | 2735 | 0 |
| 422 | 20230710 | 122200 | 1146926290 | 2735 | 2720 | 2735 | 2720 | 4773 |
| 423 | 20230710 | 122100 | 1133908020 | 2725 | 2725 | 2725 | 2725 | 0 |
| 424 | 20230710 | 122000 | 1133908020 | 2725 | 2725 | 2725 | 2725 | 0 |
| 425 | 20230710 | 121900 | 1133908020 | 2725 | 2725 | 2725 | 2725 | 1274 |
| 426 | 20230710 | 121800 | 1130436370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 427 | 20230710 | 121700 | 1130436370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 428 | 20230710 | 121600 | 1130436370 | 2725 | 2725 | 2725 | 2725 | 240 |
| 429 | 20230710 | 121500 | 1129782370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 430 | 20230710 | 121400 | 1129782370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 431 | 20230710 | 121300 | 1129782370 | 2725 | 2725 | 2725 | 2725 | 90 |
| 432 | 20230710 | 121200 | 1129537120 | 2725 | 2725 | 2725 | 2725 | 72 |
| 433 | 20230710 | 121100 | 1129340920 | 2725 | 2720 | 2725 | 2720 | 538 |
| 434 | 20230710 | 121000 | 1127874910 | 2720 | 2720 | 2720 | 2720 | 50 |
| 435 | 20230710 | 120900 | 1127738910 | 2720 | 2725 | 2725 | 2720 | 191 |
| 436 | 20230710 | 120800 | 1127219385 | 2725 | 2720 | 2725 | 2720 | 12 |
| 437 | 20230710 | 120700 | 1127186735 | 2725 | 2725 | 2725 | 2725 | 101 |
| 438 | 20230710 | 120600 | 1126911510 | 2725 | 2720 | 2725 | 2715 | 1002 |
| 439 | 20230710 | 120500 | 1124191065 | 2725 | 2725 | 2725 | 2725 | 0 |
| 440 | 20230710 | 120400 | 1124191065 | 2725 | 2725 | 2725 | 2725 | 890 |
| 441 | 20230710 | 120300 | 1121765815 | 2725 | 2730 | 2730 | 2725 | 2035 |
| 442 | 20230710 | 120200 | 1116220265 | 2730 | 2725 | 2730 | 2725 | 2200 |
| 443 | 20230710 | 120100 | 1110216765 | 2725 | 2730 | 2735 | 2725 | 3405 |
| 444 | 20230710 | 120000 | 1100912925 | 2725 | 2720 | 2725 | 2720 | 7680 |
| 445 | 20230710 | 115900 | 1080013840 | 2720 | 2715 | 2720 | 2715 | 1300 |
| 446 | 20230710 | 115800 | 1076484335 | 2715 | 2715 | 2715 | 2715 | 37 |
| 447 | 20230710 | 115700 | 1076383880 | 2715 | 2715 | 2715 | 2715 | 0 |
| 448 | 20230710 | 115600 | 1076383880 | 2715 | 2715 | 2715 | 2715 | 4 |
| 449 | 20230710 | 115500 | 1076373020 | 2720 | 2720 | 2720 | 2720 | 2 |
| 450 | 20230710 | 115400 | 1076367580 | 2710 | 2710 | 2710 | 2710 | 955 |
| 451 | 20230710 | 115300 | 1073779530 | 2720 | 2720 | 2720 | 2720 | 10 |
| 452 | 20230710 | 115200 | 1073752330 | 2720 | 2720 | 2720 | 2720 | 0 |
| 453 | 20230710 | 115100 | 1073752330 | 2720 | 2710 | 2720 | 2710 | 1045 |
| 454 | 20230710 | 115000 | 1070915675 | 2715 | 2715 | 2715 | 2715 | 0 |
| 455 | 20230710 | 114900 | 1070915675 | 2715 | 2715 | 2715 | 2715 | 0 |
| 456 | 20230710 | 114800 | 1070915675 | 2715 | 2715 | 2715 | 2715 | 204 |
| 457 | 20230710 | 114700 | 1070361815 | 2715 | 2715 | 2715 | 2715 | 0 |
| 458 | 20230710 | 114600 | 1070361815 | 2715 | 2715 | 2715 | 2715 | 4 |
| 459 | 20230710 | 114500 | 1070350955 | 2715 | 2715 | 2715 | 2715 | 90 |
| 460 | 20230710 | 114400 | 1070106605 | 2715 | 2710 | 2715 | 2710 | 39 |
| 461 | 20230710 | 114300 | 1070000905 | 2715 | 2715 | 2715 | 2715 | 202 |
| 462 | 20230710 | 114200 | 1069452475 | 2710 | 2710 | 2710 | 2710 | 95 |
| 463 | 20230710 | 114100 | 1069195025 | 2715 | 2715 | 2715 | 2705 | 24 |
| 464 | 20230710 | 114000 | 1069129965 | 2715 | 2705 | 2715 | 2705 | 2538 |
| 465 | 20230710 | 113900 | 1062262180 | 2705 | 2705 | 2705 | 2705 | 0 |
| 466 | 20230710 | 113800 | 1062262180 | 2705 | 2690 | 2705 | 2690 | 4 |
| 467 | 20230710 | 113700 | 1062251390 | 2690 | 2690 | 2690 | 2690 | 36 |
| 468 | 20230710 | 113600 | 1062154550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 469 | 20230710 | 113500 | 1062154550 | 2705 | 2705 | 2705 | 2705 | 3 |
| 470 | 20230710 | 113400 | 1062146435 | 2705 | 2705 | 2705 | 2705 | 10 |
| 471 | 20230710 | 113300 | 1062119385 | 2705 | 2690 | 2705 | 2690 | 1865 |
| 472 | 20230710 | 113200 | 1057102520 | 2705 | 2705 | 2705 | 2690 | 129 |
| 473 | 20230710 | 113100 | 1056755450 | 2705 | 2695 | 2705 | 2690 | 891 |
| 474 | 20230710 | 113000 | 1054355415 | 2705 | 2705 | 2705 | 2695 | 12 |
| 475 | 20230710 | 112900 | 1054323055 | 2705 | 2695 | 2705 | 2695 | 121 |
| 476 | 20230710 | 112800 | 1053996950 | 2705 | 2705 | 2705 | 2700 | 439 |
| 477 | 20230710 | 112700 | 1052811640 | 2705 | 2700 | 2705 | 2695 | 448 |
| 478 | 20230710 | 112600 | 1051603920 | 2710 | 2710 | 2710 | 2710 | 0 |
| 479 | 20230710 | 112500 | 1051603920 | 2710 | 2700 | 2710 | 2700 | 55 |
| 480 | 20230710 | 112400 | 1051455370 | 2710 | 2710 | 2710 | 2710 | 1 |
| 481 | 20230710 | 112300 | 1051452660 | 2700 | 2705 | 2710 | 2700 | 43 |
| 482 | 20230710 | 112200 | 1051336445 | 2710 | 2710 | 2710 | 2710 | 0 |
| 483 | 20230710 | 112100 | 1051336445 | 2710 | 2710 | 2710 | 2705 | 716 |
| 484 | 20230710 | 112000 | 1049399610 | 2710 | 2710 | 2710 | 2710 | 11 |
| 485 | 20230710 | 111900 | 1049369800 | 2710 | 2710 | 2710 | 2710 | 0 |
| 486 | 20230710 | 111800 | 1049369800 | 2710 | 2715 | 2715 | 2710 | 208 |
| 487 | 20230710 | 111700 | 1048806115 | 2715 | 2715 | 2715 | 2695 | 1566 |
| 488 | 20230710 | 111600 | 1044585705 | 2695 | 2715 | 2715 | 2695 | 7000 |
| 489 | 20230710 | 111500 | 1025668350 | 2720 | 2720 | 2720 | 2715 | 72 |
| 490 | 20230710 | 111400 | 1025472595 | 2715 | 2715 | 2715 | 2715 | 7 |
| 491 | 20230710 | 111300 | 1025453590 | 2715 | 2710 | 2715 | 2710 | 528 |
| 492 | 20230710 | 111200 | 1024022690 | 2710 | 2715 | 2720 | 2710 | 2509 |
| 493 | 20230710 | 111100 | 1017220215 | 2715 | 2715 | 2720 | 2715 | 109 |
| 494 | 20230710 | 111000 | 1016923780 | 2725 | 2725 | 2725 | 2725 | 2 |
| 495 | 20230710 | 110900 | 1016918330 | 2720 | 2720 | 2720 | 2720 | 492 |
| 496 | 20230710 | 110800 | 1015580090 | 2725 | 2720 | 2725 | 2720 | 1250 |
| 497 | 20230710 | 110700 | 1012179925 | 2715 | 2710 | 2715 | 2710 | 1878 |
| 498 | 20230710 | 110600 | 1007081525 | 2710 | 2720 | 2720 | 2710 | 1264 |
| 499 | 20230710 | 110500 | 1003643980 | 2720 | 2710 | 2720 | 2710 | 1002 |
| 500 | 20230710 | 110400 | 1000924910 | 2710 | 2700 | 2710 | 2700 | 3 |
| 501 | 20230710 | 110300 | 1000916790 | 2700 | 2700 | 2700 | 2700 | 179 |
| 502 | 20230710 | 110200 | 1000433490 | 2700 | 2715 | 2715 | 2700 | 628 |
| 503 | 20230710 | 110100 | 998732570 | 2710 | 2720 | 2720 | 2710 | 306 |
| 504 | 20230710 | 110000 | 997901550 | 2720 | 2715 | 2720 | 2715 | 1626 |
| 505 | 20230710 | 105900 | 993484375 | 2715 | 2695 | 2715 | 2695 | 2958 |
| 506 | 20230710 | 105800 | 985480480 | 2700 | 2695 | 2700 | 2695 | 644 |
| 507 | 20230710 | 105700 | 983744890 | 2690 | 2690 | 2690 | 2690 | 1 |
| 508 | 20230710 | 105600 | 983742200 | 2690 | 2690 | 2690 | 2690 | 636 |
| 509 | 20230710 | 105500 | 982031360 | 2690 | 2690 | 2690 | 2690 | 550 |
| 510 | 20230710 | 105400 | 980551860 | 2690 | 2695 | 2695 | 2690 | 1394 |
| 511 | 20230710 | 105300 | 976801990 | 2690 | 2700 | 2700 | 2690 | 2560 |
| 512 | 20230710 | 105200 | 969895770 | 2695 | 2700 | 2700 | 2695 | 90 |
| 513 | 20230710 | 105100 | 969653160 | 2695 | 2700 | 2700 | 2695 | 306 |
| 514 | 20230710 | 105000 | 968828150 | 2700 | 2695 | 2700 | 2695 | 448 |
| 515 | 20230710 | 104900 | 967619200 | 2695 | 2685 | 2695 | 2685 | 246 |
| 516 | 20230710 | 104800 | 966958180 | 2685 | 2700 | 2700 | 2685 | 8800 |
| 517 | 20230710 | 104700 | 943231055 | 2710 | 2700 | 2710 | 2700 | 2201 |
| 518 | 20230710 | 104600 | 937278475 | 2700 | 2690 | 2700 | 2685 | 2617 |
| 519 | 20230710 | 104500 | 930234595 | 2695 | 2705 | 2705 | 2670 | 15763 |
| 520 | 20230710 | 104400 | 887883605 | 2705 | 2700 | 2715 | 2680 | 18672 |
| 521 | 20230710 | 104300 | 837587505 | 2710 | 2775 | 2775 | 2685 | 47995 |
| 522 | 20230710 | 104200 | 706920255 | 2775 | 2685 | 2840 | 2685 | 125517 |
| 523 | 20230710 | 104100 | 358497480 | 2685 | 2670 | 2685 | 2670 | 1636 |
| 524 | 20230710 | 104000 | 354104880 | 2690 | 2680 | 2690 | 2680 | 2000 |
| 525 | 20230710 | 103900 | 348730565 | 2680 | 2665 | 2685 | 2660 | 1758 |
| 526 | 20230710 | 103800 | 344035530 | 2665 | 2665 | 2665 | 2665 | 230 |
| 527 | 20230710 | 103700 | 343422580 | 2665 | 2665 | 2665 | 2665 | 23 |
| 528 | 20230710 | 103600 | 343361285 | 2665 | 2665 | 2665 | 2665 | 0 |
| 529 | 20230710 | 103500 | 343361285 | 2665 | 2665 | 2665 | 2665 | 12 |
| 530 | 20230710 | 103400 | 343329305 | 2685 | 2670 | 2690 | 2660 | 1502 |
| 531 | 20230710 | 103300 | 339308460 | 2670 | 2670 | 2670 | 2670 | 1 |
| 532 | 20230710 | 103200 | 339305790 | 2655 | 2655 | 2655 | 2655 | 0 |
| 533 | 20230710 | 103100 | 339305790 | 2655 | 2655 | 2655 | 2655 | 0 |
| 534 | 20230710 | 103000 | 339305790 | 2655 | 2655 | 2655 | 2655 | 0 |
| 535 | 20230710 | 102900 | 339305790 | 2655 | 2655 | 2655 | 2655 | 1 |
| 536 | 20230710 | 102800 | 339303135 | 2655 | 2655 | 2655 | 2655 | 43 |
| 537 | 20230710 | 102700 | 339188970 | 2670 | 2670 | 2670 | 2670 | 2 |
| 538 | 20230710 | 102600 | 339183630 | 2665 | 2665 | 2665 | 2655 | 1133 |
| 539 | 20230710 | 102500 | 336172185 | 2655 | 2660 | 2660 | 2655 | 2572 |
| 540 | 20230710 | 102400 | 329336170 | 2665 | 2665 | 2665 | 2665 | 258 |
| 541 | 20230710 | 102300 | 328648600 | 2670 | 2670 | 2670 | 2670 | 50 |
| 542 | 20230710 | 102200 | 328515100 | 2670 | 2670 | 2670 | 2670 | 29 |
| 543 | 20230710 | 102100 | 328437670 | 2670 | 2670 | 2670 | 2670 | 35 |
| 544 | 20230710 | 102000 | 328344220 | 2670 | 2675 | 2675 | 2670 | 40 |
| 545 | 20230710 | 101900 | 328237415 | 2670 | 2670 | 2670 | 2670 | 32 |
| 546 | 20230710 | 101800 | 328151975 | 2680 | 2680 | 2680 | 2680 | 0 |
| 547 | 20230710 | 101700 | 328151975 | 2680 | 2680 | 2680 | 2670 | 1922 |
| 548 | 20230710 | 101600 | 323001135 | 2680 | 2680 | 2680 | 2680 | 11 |
| 549 | 20230710 | 101500 | 322971655 | 2680 | 2680 | 2680 | 2680 | 4 |
| 550 | 20230710 | 101400 | 322960935 | 2685 | 2675 | 2685 | 2675 | 70 |
| 551 | 20230710 | 101300 | 322772995 | 2675 | 2680 | 2680 | 2675 | 245 |
| 552 | 20230710 | 101200 | 322116845 | 2685 | 2685 | 2685 | 2685 | 5 |
| 553 | 20230710 | 101100 | 322103420 | 2690 | 2690 | 2690 | 2690 | 173 |
| 554 | 20230710 | 101000 | 321638050 | 2690 | 2690 | 2690 | 2690 | 60 |
| 555 | 20230710 | 100900 | 321476650 | 2690 | 2685 | 2700 | 2685 | 7175 |
| 556 | 20230710 | 100800 | 302129715 | 2685 | 2680 | 2690 | 2680 | 3232 |
| 557 | 20230710 | 100700 | 293455745 | 2680 | 2680 | 2680 | 2680 | 15 |
| 558 | 20230710 | 100600 | 293415545 | 2680 | 2680 | 2680 | 2680 | 54 |
| 559 | 20230710 | 100500 | 293270825 | 2680 | 2675 | 2680 | 2675 | 4475 |
| 560 | 20230710 | 100400 | 281285190 | 2675 | 2675 | 2675 | 2675 | 100 |
| 561 | 20230710 | 100300 | 281017690 | 2675 | 2675 | 2675 | 2675 | 0 |
| 562 | 20230710 | 100200 | 281017690 | 2675 | 2675 | 2675 | 2675 | 0 |
| 563 | 20230710 | 100100 | 281017690 | 2675 | 2660 | 2675 | 2660 | 15 |
| 564 | 20230710 | 100000 | 280977640 | 2680 | 2680 | 2680 | 2680 | 42 |
| 565 | 20230710 | 095900 | 280865080 | 2680 | 2680 | 2680 | 2680 | 100 |
| 566 | 20230710 | 095800 | 280597080 | 2680 | 2680 | 2680 | 2680 | 180 |
| 567 | 20230710 | 095700 | 280114680 | 2680 | 2680 | 2680 | 2675 | 1838 |
| 568 | 20230710 | 095600 | 275189290 | 2680 | 2670 | 2680 | 2670 | 609 |
| 569 | 20230710 | 095500 | 273560665 | 2670 | 2670 | 2670 | 2670 | 2300 |
| 570 | 20230710 | 095400 | 267419665 | 2670 | 2670 | 2670 | 2670 | 0 |
| 571 | 20230710 | 095300 | 267419665 | 2670 | 2655 | 2670 | 2655 | 1281 |
| 572 | 20230710 | 095200 | 264008515 | 2655 | 2655 | 2655 | 2655 | 300 |
| 573 | 20230710 | 095100 | 263212015 | 2655 | 2655 | 2655 | 2655 | 605 |
| 574 | 20230710 | 095000 | 261605740 | 2655 | 2655 | 2655 | 2655 | 0 |
| 575 | 20230710 | 094900 | 261605740 | 2655 | 2660 | 2660 | 2655 | 416 |
| 576 | 20230710 | 094800 | 260501060 | 2660 | 2660 | 2660 | 2660 | 200 |
| 577 | 20230710 | 094700 | 259969060 | 2670 | 2660 | 2670 | 2660 | 236 |
| 578 | 20230710 | 094600 | 259341280 | 2675 | 2675 | 2675 | 2675 | 0 |
| 579 | 20230710 | 094500 | 259341280 | 2675 | 2680 | 2680 | 2675 | 388 |
| 580 | 20230710 | 094400 | 258302940 | 2680 | 2670 | 2685 | 2665 | 5982 |
| 581 | 20230710 | 094300 | 242305670 | 2670 | 2655 | 2670 | 2655 | 8509 |
| 582 | 20230710 | 094200 | 219674190 | 2650 | 2650 | 2650 | 2650 | 1002 |
| 583 | 20230710 | 094100 | 217018890 | 2650 | 2650 | 2650 | 2650 | 729 |
| 584 | 20230710 | 094000 | 215087040 | 2650 | 2650 | 2650 | 2650 | 50 |
| 585 | 20230710 | 093900 | 214954540 | 2650 | 2650 | 2650 | 2650 | 250 |
| 586 | 20230710 | 093800 | 214292040 | 2655 | 2650 | 2655 | 2650 | 2432 |
| 587 | 20230710 | 093700 | 207844235 | 2650 | 2645 | 2650 | 2645 | 3584 |
| 588 | 20230710 | 093600 | 198363825 | 2645 | 2635 | 2645 | 2635 | 3309 |
| 589 | 20230710 | 093500 | 189625885 | 2630 | 2630 | 2630 | 2630 | 0 |
| 590 | 20230710 | 093400 | 189625885 | 2630 | 2630 | 2630 | 2630 | 291 |
| 591 | 20230710 | 093300 | 188860555 | 2630 | 2630 | 2630 | 2615 | 349 |
| 592 | 20230710 | 093200 | 187943360 | 2630 | 2630 | 2630 | 2630 | 32 |
| 593 | 20230710 | 093100 | 187859200 | 2620 | 2620 | 2620 | 2620 | 33 |
| 594 | 20230710 | 093000 | 187772740 | 2620 | 2620 | 2620 | 2610 | 2045 |
| 595 | 20230710 | 092900 | 182433140 | 2615 | 2610 | 2615 | 2610 | 780 |
| 596 | 20230710 | 092800 | 180395440 | 2615 | 2615 | 2620 | 2615 | 1095 |
| 597 | 20230710 | 092700 | 177531940 | 2620 | 2620 | 2620 | 2620 | 1684 |
| 598 | 20230710 | 092600 | 173119860 | 2625 | 2620 | 2625 | 2620 | 2114 |
| 599 | 20230710 | 092500 | 167577360 | 2620 | 2635 | 2635 | 2620 | 1235 |
| 600 | 20230710 | 092400 | 164339395 | 2640 | 2640 | 2640 | 2640 | 161 |
| 601 | 20230710 | 092300 | 163914355 | 2640 | 2630 | 2640 | 2630 | 529 |
| 602 | 20230710 | 092200 | 162517845 | 2635 | 2640 | 2640 | 2635 | 20 |
| 603 | 20230710 | 092100 | 162465135 | 2640 | 2635 | 2640 | 2630 | 1358 |
| 604 | 20230710 | 092000 | 158886920 | 2620 | 2620 | 2620 | 2620 | 83 |
| 605 | 20230710 | 091900 | 158669460 | 2620 | 2635 | 2635 | 2620 | 2 |
| 606 | 20230710 | 091800 | 158664205 | 2620 | 2640 | 2640 | 2620 | 2006 |
| 607 | 20230710 | 091700 | 153404125 | 2640 | 2635 | 2640 | 2635 | 1193 |
| 608 | 20230710 | 091600 | 150258070 | 2635 | 2620 | 2635 | 2620 | 46 |
| 609 | 20230710 | 091500 | 150137220 | 2635 | 2635 | 2635 | 2635 | 867 |
| 610 | 20230710 | 091400 | 147852675 | 2640 | 2635 | 2640 | 2620 | 707 |
| 611 | 20230710 | 091300 | 145989805 | 2635 | 2635 | 2635 | 2635 | 0 |
| 612 | 20230710 | 091200 | 145989805 | 2635 | 2630 | 2635 | 2630 | 191 |
| 613 | 20230710 | 091100 | 145486780 | 2630 | 2615 | 2630 | 2615 | 895 |
| 614 | 20230710 | 091000 | 143134830 | 2625 | 2625 | 2630 | 2600 | 5108 |
| 615 | 20230710 | 090900 | 129791175 | 2640 | 2620 | 2640 | 2620 | 3410 |
| 616 | 20230710 | 090800 | 120833640 | 2625 | 2625 | 2625 | 2625 | 1 |
| 617 | 20230710 | 090700 | 120831015 | 2615 | 2610 | 2625 | 2610 | 2675 |
| 618 | 20230710 | 090600 | 113831360 | 2610 | 2610 | 2620 | 2600 | 3103 |
| 619 | 20230710 | 090500 | 105756540 | 2600 | 2620 | 2620 | 2600 | 7157 |
| 620 | 20230710 | 090400 | 87108320 | 2605 | 2610 | 2620 | 2605 | 2082 |
| 621 | 20230710 | 090300 | 81680420 | 2605 | 2620 | 2620 | 2605 | 5210 |
| 622 | 20230710 | 090200 | 68090760 | 2620 | 2625 | 2625 | 2605 | 2743 |
| 623 | 20230710 | 090100 | 60919210 | 2625 | 2615 | 2625 | 2600 | 8990 |
| 624 | 20230710 | 090000 | 37461850 | 2605 | 2615 | 2615 | 2605 | 13310 |