31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 3 | 20230717 | 192700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20230717 | 192600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20230717 | 192500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20230717 | 192400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20230717 | 192300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20230717 | 192200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20230717 | 192100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20230717 | 192000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20230717 | 191900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20230717 | 191800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20230717 | 191700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20230717 | 191600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20230717 | 191500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20230717 | 191400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20230717 | 191300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20230717 | 191200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20230717 | 191100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20230717 | 191000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20230717 | 190900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20230717 | 190800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20230717 | 190700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20230717 | 190600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20230717 | 190500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20230717 | 190400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20230717 | 190300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20230717 | 190200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20230717 | 190100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20230717 | 190000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20230717 | 185900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20230717 | 185800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 33 | 20230717 | 185700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20230717 | 185600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20230717 | 185500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20230717 | 185400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20230717 | 185300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20230717 | 185200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20230717 | 185100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20230717 | 185000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20230717 | 184900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20230717 | 184800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20230717 | 184700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20230717 | 184600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20230717 | 184500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20230717 | 184400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20230717 | 184300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20230717 | 184200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20230717 | 184100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20230717 | 184000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20230717 | 183900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20230717 | 183800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20230717 | 183700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20230717 | 183600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20230717 | 183500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20230717 | 183400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20230717 | 183300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20230717 | 183200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20230717 | 183100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20230717 | 183000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20230717 | 182900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20230717 | 182800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 63 | 20230717 | 182700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20230717 | 182600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20230717 | 182500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20230717 | 182400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20230717 | 182300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20230717 | 182200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20230717 | 182100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20230717 | 182000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20230717 | 181900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20230717 | 181800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20230717 | 181700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20230717 | 181600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20230717 | 181500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20230717 | 181400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20230717 | 181300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20230717 | 181200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20230717 | 181100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20230717 | 181000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20230717 | 180900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20230717 | 180800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20230717 | 180700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20230717 | 180600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20230717 | 180500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20230717 | 180400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20230717 | 180300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20230717 | 180200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20230717 | 180100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20230717 | 180000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20230717 | 175900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20230717 | 175800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 93 | 20230717 | 175700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20230717 | 175600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20230717 | 175500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20230717 | 175400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20230717 | 175300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20230717 | 175200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20230717 | 175100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20230717 | 175000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20230717 | 174900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20230717 | 174800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20230717 | 174700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20230717 | 174600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20230717 | 174500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20230717 | 174400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20230717 | 174300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20230717 | 174200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20230717 | 174100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20230717 | 174000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20230717 | 173900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20230717 | 173800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20230717 | 173700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20230717 | 173600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20230717 | 173500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20230717 | 173400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20230717 | 173300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20230717 | 173200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20230717 | 173100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20230717 | 173000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20230717 | 172900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20230717 | 172800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 123 | 20230717 | 172700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20230717 | 172600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20230717 | 172500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20230717 | 172400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20230717 | 172300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20230717 | 172200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20230717 | 172100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20230717 | 172000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20230717 | 171900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20230717 | 171800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20230717 | 171700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20230717 | 171600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20230717 | 171500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20230717 | 171400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20230717 | 171300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20230717 | 171200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20230717 | 171100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20230717 | 171000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20230717 | 170900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20230717 | 170800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20230717 | 170700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20230717 | 170600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20230717 | 170500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20230717 | 170400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20230717 | 170300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20230717 | 170200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20230717 | 170100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20230717 | 170000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20230717 | 165900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20230717 | 165800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 153 | 20230717 | 165700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20230717 | 165600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20230717 | 165500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20230717 | 165400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20230717 | 165300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20230717 | 165200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20230717 | 165100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20230717 | 165000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20230717 | 164900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20230717 | 164800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20230717 | 164700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20230717 | 164600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20230717 | 164500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20230717 | 164400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20230717 | 164300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20230717 | 164200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20230717 | 164100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20230717 | 164000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20230717 | 163900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20230717 | 163800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20230717 | 163700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20230717 | 163600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20230717 | 163500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20230717 | 163400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20230717 | 163300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20230717 | 163200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20230717 | 163100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20230717 | 163000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20230717 | 162900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20230717 | 162800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 183 | 20230717 | 162700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20230717 | 162600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20230717 | 162500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20230717 | 162400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20230717 | 162300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20230717 | 162200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20230717 | 162100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20230717 | 162000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20230717 | 161900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20230717 | 161800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20230717 | 161700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20230717 | 161600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20230717 | 161500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20230717 | 161400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20230717 | 161300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20230717 | 161200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20230717 | 161100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 200 | 20230717 | 161000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 201 | 20230717 | 160900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 202 | 20230717 | 160800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20230717 | 160700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20230717 | 160600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20230717 | 160500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20230717 | 160400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 207 | 20230717 | 160300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 208 | 20230717 | 160200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20230717 | 160100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20230717 | 160000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20230717 | 155900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20230717 | 155800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 213 | 20230717 | 155700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 214 | 20230717 | 155600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 215 | 20230717 | 155500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 216 | 20230717 | 155400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 217 | 20230717 | 155300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 218 | 20230717 | 155200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 219 | 20230717 | 155100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 220 | 20230717 | 155000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 221 | 20230717 | 154900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 222 | 20230717 | 154800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 223 | 20230717 | 154700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 224 | 20230717 | 154600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 225 | 20230717 | 154500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 226 | 20230717 | 154400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 227 | 20230717 | 154300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 228 | 20230717 | 154200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 229 | 20230717 | 154100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 230 | 20230717 | 154000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 231 | 20230717 | 153900 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 232 | 20230717 | 153800 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 233 | 20230717 | 153700 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 234 | 20230717 | 153600 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 235 | 20230717 | 153500 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 236 | 20230717 | 153400 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20230717 | 153300 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 238 | 20230717 | 153200 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 239 | 20230717 | 153100 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 0 |
| 240 | 20230717 | 153000 | 2258950105 | 2825 | 2825 | 2825 | 2825 | 16860 |
| 241 | 20230717 | 152900 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20230717 | 152800 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 243 | 20230717 | 152700 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20230717 | 152600 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20230717 | 152500 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20230717 | 152400 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20230717 | 152300 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 248 | 20230717 | 152200 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 249 | 20230717 | 152100 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20230717 | 152000 | 2211320605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 251 | 20230717 | 151900 | 2211320605 | 2840 | 2840 | 2845 | 2830 | 5676 |
| 252 | 20230717 | 151800 | 2195205015 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 253 | 20230717 | 151700 | 2192365015 | 2845 | 2845 | 2845 | 2840 | 3805 |
| 254 | 20230717 | 151600 | 2181542325 | 2845 | 2840 | 2845 | 2840 | 500 |
| 255 | 20230717 | 151500 | 2180121325 | 2845 | 2835 | 2845 | 2835 | 7937 |
| 256 | 20230717 | 151400 | 2157603075 | 2840 | 2835 | 2840 | 2835 | 5147 |
| 257 | 20230717 | 151300 | 2143011325 | 2835 | 2840 | 2840 | 2835 | 7376 |
| 258 | 20230717 | 151200 | 2122100265 | 2840 | 2840 | 2840 | 2840 | 1488 |
| 259 | 20230717 | 151100 | 2117874345 | 2845 | 2840 | 2845 | 2840 | 2381 |
| 260 | 20230717 | 151000 | 2111112300 | 2845 | 2845 | 2845 | 2845 | 111 |
| 261 | 20230717 | 150900 | 2110796505 | 2845 | 2840 | 2845 | 2840 | 101 |
| 262 | 20230717 | 150800 | 2110509660 | 2840 | 2840 | 2840 | 2840 | 16 |
| 263 | 20230717 | 150700 | 2110464220 | 2845 | 2840 | 2845 | 2840 | 180 |
| 264 | 20230717 | 150600 | 2109952970 | 2845 | 2840 | 2845 | 2840 | 784 |
| 265 | 20230717 | 150500 | 2107726320 | 2840 | 2835 | 2840 | 2835 | 1668 |
| 266 | 20230717 | 150400 | 2102997535 | 2835 | 2835 | 2840 | 2835 | 2249 |
| 267 | 20230717 | 150300 | 2096621615 | 2840 | 2840 | 2840 | 2840 | 593 |
| 268 | 20230717 | 150200 | 2094937495 | 2835 | 2840 | 2840 | 2835 | 283 |
| 269 | 20230717 | 150100 | 2094134025 | 2840 | 2840 | 2840 | 2835 | 4723 |
| 270 | 20230717 | 150000 | 2080744275 | 2840 | 2840 | 2845 | 2835 | 1040 |
| 271 | 20230717 | 145900 | 2077791130 | 2840 | 2845 | 2845 | 2840 | 210 |
| 272 | 20230717 | 145800 | 2077194180 | 2845 | 2840 | 2845 | 2840 | 339 |
| 273 | 20230717 | 145700 | 2076231415 | 2835 | 2840 | 2840 | 2835 | 1203 |
| 274 | 20230717 | 145600 | 2072820410 | 2840 | 2840 | 2840 | 2840 | 135 |
| 275 | 20230717 | 145500 | 2072437010 | 2840 | 2835 | 2840 | 2835 | 409 |
| 276 | 20230717 | 145400 | 2071276995 | 2845 | 2845 | 2845 | 2830 | 224 |
| 277 | 20230717 | 145300 | 2070641780 | 2845 | 2840 | 2845 | 2830 | 397 |
| 278 | 20230717 | 145200 | 2069516755 | 2840 | 2845 | 2845 | 2840 | 1169 |
| 279 | 20230717 | 145100 | 2066194310 | 2845 | 2840 | 2845 | 2840 | 405 |
| 280 | 20230717 | 145000 | 2065043605 | 2840 | 2840 | 2840 | 2830 | 806 |
| 281 | 20230717 | 144900 | 2062758175 | 2835 | 2835 | 2835 | 2825 | 11002 |
| 282 | 20230717 | 144800 | 2031616885 | 2835 | 2840 | 2840 | 2835 | 219 |
| 283 | 20230717 | 144700 | 2030995020 | 2840 | 2840 | 2840 | 2840 | 726 |
| 284 | 20230717 | 144600 | 2028933180 | 2840 | 2840 | 2840 | 2840 | 2132 |
| 285 | 20230717 | 144500 | 2022878300 | 2845 | 2845 | 2845 | 2845 | 32 |
| 286 | 20230717 | 144400 | 2022787260 | 2845 | 2845 | 2845 | 2845 | 314 |
| 287 | 20230717 | 144300 | 2021893930 | 2845 | 2845 | 2845 | 2845 | 0 |
| 288 | 20230717 | 144200 | 2021893930 | 2845 | 2845 | 2845 | 2845 | 74 |
| 289 | 20230717 | 144100 | 2021683400 | 2845 | 2845 | 2845 | 2845 | 623 |
| 290 | 20230717 | 144000 | 2019910965 | 2845 | 2845 | 2845 | 2845 | 231 |
| 291 | 20230717 | 143900 | 2019253770 | 2845 | 2850 | 2850 | 2845 | 563 |
| 292 | 20230717 | 143800 | 2017649720 | 2850 | 2850 | 2850 | 2850 | 0 |
| 293 | 20230717 | 143700 | 2017649720 | 2850 | 2850 | 2850 | 2850 | 0 |
| 294 | 20230717 | 143600 | 2017649720 | 2850 | 2850 | 2850 | 2850 | 0 |
| 295 | 20230717 | 143500 | 2017649720 | 2850 | 2850 | 2850 | 2850 | 7 |
| 296 | 20230717 | 143400 | 2017629770 | 2850 | 2850 | 2850 | 2850 | 475 |
| 297 | 20230717 | 143300 | 2016276020 | 2850 | 2850 | 2850 | 2850 | 350 |
| 298 | 20230717 | 143200 | 2015278520 | 2850 | 2850 | 2850 | 2850 | 758 |
| 299 | 20230717 | 143100 | 2013118220 | 2850 | 2850 | 2850 | 2850 | 1 |
| 300 | 20230717 | 143000 | 2013115370 | 2845 | 2840 | 2845 | 2840 | 7350 |
| 301 | 20230717 | 142900 | 1992214395 | 2840 | 2840 | 2840 | 2840 | 0 |
| 302 | 20230717 | 142800 | 1992214395 | 2840 | 2840 | 2840 | 2840 | 32 |
| 303 | 20230717 | 142700 | 1992123515 | 2845 | 2845 | 2845 | 2845 | 0 |
| 304 | 20230717 | 142600 | 1992123515 | 2845 | 2845 | 2845 | 2845 | 0 |
| 305 | 20230717 | 142500 | 1992123515 | 2845 | 2845 | 2845 | 2845 | 0 |
| 306 | 20230717 | 142400 | 1992123515 | 2845 | 2845 | 2845 | 2845 | 0 |
| 307 | 20230717 | 142300 | 1992123515 | 2845 | 2840 | 2845 | 2840 | 1058 |
| 308 | 20230717 | 142200 | 1989118790 | 2835 | 2835 | 2840 | 2835 | 908 |
| 309 | 20230717 | 142100 | 1986544605 | 2845 | 2840 | 2845 | 2835 | 1807 |
| 310 | 20230717 | 142000 | 1981412735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 311 | 20230717 | 141900 | 1981412735 | 2845 | 2840 | 2845 | 2840 | 11 |
| 312 | 20230717 | 141800 | 1981381480 | 2840 | 2840 | 2840 | 2835 | 5700 |
| 313 | 20230717 | 141700 | 1965212460 | 2840 | 2845 | 2845 | 2840 | 2042 |
| 314 | 20230717 | 141600 | 1959408970 | 2845 | 2850 | 2850 | 2845 | 600 |
| 315 | 20230717 | 141500 | 1957701470 | 2845 | 2845 | 2845 | 2845 | 146 |
| 316 | 20230717 | 141400 | 1957286100 | 2855 | 2850 | 2855 | 2845 | 483 |
| 317 | 20230717 | 141300 | 1955907585 | 2845 | 2845 | 2845 | 2845 | 1 |
| 318 | 20230717 | 141200 | 1955904740 | 2845 | 2845 | 2845 | 2845 | 1 |
| 319 | 20230717 | 141100 | 1955901895 | 2845 | 2845 | 2845 | 2845 | 1834 |
| 320 | 20230717 | 141000 | 1950684165 | 2845 | 2850 | 2855 | 2845 | 744 |
| 321 | 20230717 | 140900 | 1948561175 | 2845 | 2845 | 2845 | 2845 | 60 |
| 322 | 20230717 | 140800 | 1948390475 | 2845 | 2845 | 2845 | 2845 | 20 |
| 323 | 20230717 | 140700 | 1948333575 | 2850 | 2850 | 2850 | 2850 | 902 |
| 324 | 20230717 | 140600 | 1945762875 | 2850 | 2850 | 2850 | 2850 | 699 |
| 325 | 20230717 | 140500 | 1943770725 | 2850 | 2855 | 2855 | 2850 | 21 |
| 326 | 20230717 | 140400 | 1943710870 | 2855 | 2855 | 2855 | 2855 | 7 |
| 327 | 20230717 | 140300 | 1943690885 | 2855 | 2855 | 2855 | 2855 | 100 |
| 328 | 20230717 | 140200 | 1943405385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 329 | 20230717 | 140100 | 1943405385 | 2850 | 2865 | 2865 | 2850 | 595 |
| 330 | 20230717 | 140000 | 1941708605 | 2865 | 2865 | 2865 | 2855 | 181 |
| 331 | 20230717 | 135900 | 1941190265 | 2865 | 2860 | 2865 | 2860 | 134 |
| 332 | 20230717 | 135800 | 1940807020 | 2865 | 2860 | 2865 | 2860 | 131 |
| 333 | 20230717 | 135700 | 1940432335 | 2855 | 2855 | 2855 | 2855 | 0 |
| 334 | 20230717 | 135600 | 1940432335 | 2855 | 2855 | 2855 | 2850 | 348 |
| 335 | 20230717 | 135500 | 1939440525 | 2860 | 2855 | 2860 | 2855 | 187 |
| 336 | 20230717 | 135400 | 1938906635 | 2845 | 2850 | 2850 | 2845 | 2100 |
| 337 | 20230717 | 135300 | 1932924300 | 2855 | 2855 | 2855 | 2855 | 200 |
| 338 | 20230717 | 135200 | 1932353300 | 2855 | 2855 | 2855 | 2855 | 750 |
| 339 | 20230717 | 135100 | 1930212050 | 2855 | 2855 | 2855 | 2855 | 2 |
| 340 | 20230717 | 135000 | 1930206340 | 2865 | 2855 | 2865 | 2855 | 181 |
| 341 | 20230717 | 134900 | 1929689575 | 2860 | 2860 | 2860 | 2860 | 11 |
| 342 | 20230717 | 134800 | 1929658115 | 2865 | 2865 | 2865 | 2865 | 1 |
| 343 | 20230717 | 134700 | 1929655250 | 2865 | 2865 | 2865 | 2865 | 735 |
| 344 | 20230717 | 134600 | 1927549475 | 2865 | 2865 | 2865 | 2865 | 0 |
| 345 | 20230717 | 134500 | 1927549475 | 2865 | 2865 | 2865 | 2865 | 10 |
| 346 | 20230717 | 134400 | 1927520825 | 2865 | 2865 | 2865 | 2865 | 1245 |
| 347 | 20230717 | 134300 | 1923953900 | 2865 | 2865 | 2865 | 2865 | 932 |
| 348 | 20230717 | 134200 | 1921283720 | 2870 | 2870 | 2870 | 2870 | 1 |
| 349 | 20230717 | 134100 | 1921280850 | 2870 | 2870 | 2870 | 2870 | 0 |
| 350 | 20230717 | 134000 | 1921280850 | 2870 | 2865 | 2870 | 2865 | 91 |
| 351 | 20230717 | 133900 | 1921019930 | 2865 | 2860 | 2865 | 2860 | 1944 |
| 352 | 20230717 | 133800 | 1915450395 | 2860 | 2855 | 2860 | 2855 | 2984 |
| 353 | 20230717 | 133700 | 1906929655 | 2855 | 2855 | 2855 | 2855 | 10 |
| 354 | 20230717 | 133600 | 1906901105 | 2855 | 2850 | 2855 | 2850 | 1121 |
| 355 | 20230717 | 133500 | 1903705755 | 2850 | 2855 | 2855 | 2850 | 331 |
| 356 | 20230717 | 133400 | 1902761305 | 2860 | 2860 | 2860 | 2860 | 5 |
| 357 | 20230717 | 133300 | 1902747005 | 2865 | 2865 | 2865 | 2865 | 0 |
| 358 | 20230717 | 133200 | 1902747005 | 2865 | 2860 | 2865 | 2860 | 2100 |
| 359 | 20230717 | 133100 | 1896741000 | 2860 | 2855 | 2860 | 2855 | 213 |
| 360 | 20230717 | 133000 | 1896131860 | 2855 | 2855 | 2855 | 2850 | 498 |
| 361 | 20230717 | 132900 | 1894710630 | 2845 | 2855 | 2855 | 2845 | 1237 |
| 362 | 20230717 | 132800 | 1891190820 | 2860 | 2855 | 2860 | 2845 | 3001 |
| 363 | 20230717 | 132700 | 1882646690 | 2850 | 2850 | 2850 | 2850 | 58 |
| 364 | 20230717 | 132600 | 1882481390 | 2850 | 2850 | 2850 | 2850 | 182 |
| 365 | 20230717 | 132500 | 1881962690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 366 | 20230717 | 132400 | 1881962690 | 2860 | 2850 | 2860 | 2850 | 59 |
| 367 | 20230717 | 132300 | 1881794350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 368 | 20230717 | 132200 | 1881794350 | 2860 | 2865 | 2865 | 2860 | 203 |
| 369 | 20230717 | 132100 | 1881213760 | 2860 | 2860 | 2860 | 2860 | 0 |
| 370 | 20230717 | 132000 | 1881213760 | 2860 | 2850 | 2860 | 2850 | 1864 |
| 371 | 20230717 | 131900 | 1875884510 | 2850 | 2855 | 2860 | 2850 | 2588 |
| 372 | 20230717 | 131800 | 1868485385 | 2855 | 2855 | 2855 | 2855 | 1 |
| 373 | 20230717 | 131700 | 1868482530 | 2855 | 2840 | 2855 | 2840 | 127 |
| 374 | 20230717 | 131600 | 1868120245 | 2850 | 2850 | 2850 | 2840 | 4194 |
| 375 | 20230717 | 131500 | 1856186330 | 2855 | 2855 | 2855 | 2855 | 100 |
| 376 | 20230717 | 131400 | 1855900830 | 2860 | 2860 | 2860 | 2860 | 427 |
| 377 | 20230717 | 131300 | 1854679610 | 2860 | 2860 | 2860 | 2860 | 30 |
| 378 | 20230717 | 131200 | 1854593810 | 2860 | 2860 | 2860 | 2860 | 868 |
| 379 | 20230717 | 131100 | 1852111330 | 2860 | 2850 | 2860 | 2850 | 1210 |
| 380 | 20230717 | 131000 | 1848662780 | 2850 | 2860 | 2860 | 2850 | 4572 |
| 381 | 20230717 | 130900 | 1835598115 | 2860 | 2860 | 2860 | 2860 | 785 |
| 382 | 20230717 | 130800 | 1833353015 | 2860 | 2860 | 2860 | 2860 | 103 |
| 383 | 20230717 | 130700 | 1833058435 | 2860 | 2855 | 2860 | 2850 | 1644 |
| 384 | 20230717 | 130600 | 1828372050 | 2855 | 2865 | 2865 | 2855 | 2524 |
| 385 | 20230717 | 130500 | 1821166000 | 2865 | 2860 | 2865 | 2860 | 17 |
| 386 | 20230717 | 130400 | 1821117320 | 2865 | 2865 | 2865 | 2865 | 54 |
| 387 | 20230717 | 130300 | 1820962610 | 2860 | 2860 | 2860 | 2860 | 360 |
| 388 | 20230717 | 130200 | 1819933010 | 2865 | 2865 | 2865 | 2865 | 890 |
| 389 | 20230717 | 130100 | 1817383160 | 2865 | 2865 | 2865 | 2865 | 1 |
| 390 | 20230717 | 130000 | 1817380295 | 2865 | 2865 | 2865 | 2865 | 0 |
| 391 | 20230717 | 125900 | 1817380295 | 2865 | 2865 | 2865 | 2865 | 201 |
| 392 | 20230717 | 125800 | 1816804430 | 2865 | 2865 | 2865 | 2865 | 67 |
| 393 | 20230717 | 125700 | 1816612475 | 2865 | 2855 | 2865 | 2855 | 442 |
| 394 | 20230717 | 125600 | 1815349445 | 2855 | 2860 | 2860 | 2855 | 323 |
| 395 | 20230717 | 125500 | 1814427230 | 2865 | 2860 | 2865 | 2860 | 10077 |
| 396 | 20230717 | 125400 | 1785605010 | 2860 | 2865 | 2865 | 2860 | 1792 |
| 397 | 20230717 | 125300 | 1780479575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 398 | 20230717 | 125200 | 1780479575 | 2870 | 2880 | 2880 | 2870 | 2398 |
| 399 | 20230717 | 125100 | 1773595475 | 2880 | 2875 | 2880 | 2875 | 831 |
| 400 | 20230717 | 125000 | 1771206155 | 2870 | 2870 | 2870 | 2870 | 1092 |
| 401 | 20230717 | 124900 | 1768072115 | 2870 | 2870 | 2870 | 2870 | 1010 |
| 402 | 20230717 | 124800 | 1765173415 | 2870 | 2870 | 2870 | 2870 | 26 |
| 403 | 20230717 | 124700 | 1765098795 | 2870 | 2870 | 2870 | 2870 | 1 |
| 404 | 20230717 | 124600 | 1765095925 | 2860 | 2860 | 2860 | 2860 | 4 |
| 405 | 20230717 | 124500 | 1765084485 | 2860 | 2865 | 2865 | 2860 | 312 |
| 406 | 20230717 | 124400 | 1764190610 | 2865 | 2865 | 2865 | 2865 | 43 |
| 407 | 20230717 | 124300 | 1764067415 | 2870 | 2870 | 2870 | 2870 | 0 |
| 408 | 20230717 | 124200 | 1764067415 | 2870 | 2865 | 2870 | 2865 | 61 |
| 409 | 20230717 | 124100 | 1763892645 | 2865 | 2870 | 2870 | 2865 | 530 |
| 410 | 20230717 | 124000 | 1762374095 | 2870 | 2860 | 2870 | 2860 | 39 |
| 411 | 20230717 | 123900 | 1762262535 | 2860 | 2865 | 2865 | 2860 | 195 |
| 412 | 20230717 | 123800 | 1761704295 | 2865 | 2865 | 2865 | 2865 | 343 |
| 413 | 20230717 | 123700 | 1760721600 | 2865 | 2865 | 2865 | 2865 | 738 |
| 414 | 20230717 | 123600 | 1758607230 | 2865 | 2870 | 2870 | 2865 | 105 |
| 415 | 20230717 | 123500 | 1758306375 | 2870 | 2870 | 2870 | 2870 | 6 |
| 416 | 20230717 | 123400 | 1758289155 | 2865 | 2870 | 2870 | 2865 | 22 |
| 417 | 20230717 | 123300 | 1758226095 | 2870 | 2865 | 2870 | 2860 | 240 |
| 418 | 20230717 | 123200 | 1757538475 | 2865 | 2865 | 2870 | 2865 | 11 |
| 419 | 20230717 | 123100 | 1757506955 | 2865 | 2870 | 2870 | 2865 | 711 |
| 420 | 20230717 | 123000 | 1755466395 | 2870 | 2875 | 2880 | 2870 | 759 |
| 421 | 20230717 | 122900 | 1753287395 | 2875 | 2880 | 2880 | 2870 | 170 |
| 422 | 20230717 | 122800 | 1752798360 | 2885 | 2865 | 2885 | 2865 | 333 |
| 423 | 20230717 | 122700 | 1751841500 | 2870 | 2870 | 2885 | 2865 | 434 |
| 424 | 20230717 | 122600 | 1750590740 | 2865 | 2875 | 2890 | 2865 | 1395 |
| 425 | 20230717 | 122500 | 1746567690 | 2890 | 2855 | 2890 | 2855 | 3006 |
| 426 | 20230717 | 122400 | 1737895865 | 2875 | 2855 | 2875 | 2855 | 1329 |
| 427 | 20230717 | 122300 | 1734096835 | 2855 | 2855 | 2860 | 2850 | 2504 |
| 428 | 20230717 | 122200 | 1726945765 | 2855 | 2865 | 2865 | 2855 | 3353 |
| 429 | 20230717 | 122100 | 1717357355 | 2860 | 2870 | 2870 | 2860 | 3305 |
| 430 | 20230717 | 122000 | 1707884020 | 2870 | 2865 | 2870 | 2865 | 437 |
| 431 | 20230717 | 121900 | 1706630975 | 2865 | 2865 | 2870 | 2860 | 1912 |
| 432 | 20230717 | 121800 | 1701160390 | 2860 | 2865 | 2865 | 2860 | 1167 |
| 433 | 20230717 | 121700 | 1697818105 | 2865 | 2865 | 2870 | 2860 | 190 |
| 434 | 20230717 | 121600 | 1697273090 | 2870 | 2865 | 2870 | 2850 | 7419 |
| 435 | 20230717 | 121500 | 1676070905 | 2875 | 2870 | 2890 | 2855 | 12716 |
| 436 | 20230717 | 121400 | 1639603875 | 2875 | 2900 | 2900 | 2855 | 26275 |
| 437 | 20230717 | 121300 | 1564071460 | 2900 | 2850 | 2935 | 2850 | 96401 |
| 438 | 20230717 | 121200 | 1284652515 | 2850 | 2850 | 2850 | 2850 | 2 |
| 439 | 20230717 | 121100 | 1284646815 | 2850 | 2850 | 2850 | 2850 | 5 |
| 440 | 20230717 | 121000 | 1284632565 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 441 | 20230717 | 120900 | 1278922565 | 2850 | 2850 | 2850 | 2850 | 2 |
| 442 | 20230717 | 120800 | 1278916865 | 2855 | 2845 | 2855 | 2845 | 641 |
| 443 | 20230717 | 120700 | 1277090440 | 2850 | 2850 | 2850 | 2850 | 116 |
| 444 | 20230717 | 120600 | 1276759840 | 2845 | 2850 | 2850 | 2845 | 51 |
| 445 | 20230717 | 120500 | 1276614740 | 2845 | 2845 | 2845 | 2845 | 0 |
| 446 | 20230717 | 120400 | 1276614740 | 2845 | 2845 | 2845 | 2845 | 101 |
| 447 | 20230717 | 120300 | 1276327395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 448 | 20230717 | 120200 | 1276327395 | 2850 | 2850 | 2850 | 2850 | 45 |
| 449 | 20230717 | 120100 | 1276199145 | 2850 | 2850 | 2850 | 2850 | 51 |
| 450 | 20230717 | 120000 | 1276053795 | 2855 | 2855 | 2855 | 2855 | 0 |
| 451 | 20230717 | 115900 | 1276053795 | 2855 | 2855 | 2855 | 2855 | 1 |
| 452 | 20230717 | 115800 | 1276050940 | 2855 | 2855 | 2855 | 2855 | 100 |
| 453 | 20230717 | 115700 | 1275765440 | 2855 | 2850 | 2855 | 2850 | 507 |
| 454 | 20230717 | 115600 | 1274317985 | 2850 | 2850 | 2850 | 2850 | 0 |
| 455 | 20230717 | 115500 | 1274317985 | 2850 | 2845 | 2850 | 2845 | 75 |
| 456 | 20230717 | 115400 | 1274104385 | 2845 | 2845 | 2845 | 2845 | 84 |
| 457 | 20230717 | 115300 | 1273865405 | 2845 | 2840 | 2845 | 2840 | 59 |
| 458 | 20230717 | 115200 | 1273697575 | 2840 | 2840 | 2840 | 2840 | 50 |
| 459 | 20230717 | 115100 | 1273555575 | 2840 | 2840 | 2840 | 2840 | 27 |
| 460 | 20230717 | 115000 | 1273478895 | 2840 | 2840 | 2840 | 2840 | 2 |
| 461 | 20230717 | 114900 | 1273473215 | 2850 | 2845 | 2850 | 2845 | 155 |
| 462 | 20230717 | 114800 | 1273031495 | 2840 | 2840 | 2845 | 2840 | 5357 |
| 463 | 20230717 | 114700 | 1257805115 | 2840 | 2845 | 2845 | 2840 | 470 |
| 464 | 20230717 | 114600 | 1256469010 | 2845 | 2845 | 2845 | 2845 | 1568 |
| 465 | 20230717 | 114500 | 1252008050 | 2850 | 2850 | 2850 | 2850 | 23 |
| 466 | 20230717 | 114400 | 1251942500 | 2850 | 2850 | 2850 | 2850 | 1173 |
| 467 | 20230717 | 114300 | 1248599450 | 2855 | 2855 | 2855 | 2855 | 0 |
| 468 | 20230717 | 114200 | 1248599450 | 2855 | 2855 | 2855 | 2855 | 1 |
| 469 | 20230717 | 114100 | 1248596595 | 2850 | 2850 | 2850 | 2850 | 700 |
| 470 | 20230717 | 114000 | 1246601595 | 2855 | 2850 | 2855 | 2850 | 1900 |
| 471 | 20230717 | 113900 | 1241177595 | 2850 | 2850 | 2850 | 2850 | 0 |
| 472 | 20230717 | 113800 | 1241177595 | 2850 | 2850 | 2850 | 2850 | 104 |
| 473 | 20230717 | 113700 | 1240881195 | 2855 | 2855 | 2855 | 2855 | 300 |
| 474 | 20230717 | 113600 | 1240024695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 475 | 20230717 | 113500 | 1240024695 | 2855 | 2855 | 2855 | 2855 | 261 |
| 476 | 20230717 | 113400 | 1239279540 | 2850 | 2860 | 2860 | 2850 | 27 |
| 477 | 20230717 | 113300 | 1239202580 | 2850 | 2855 | 2855 | 2850 | 286 |
| 478 | 20230717 | 113200 | 1238387475 | 2855 | 2860 | 2860 | 2855 | 1058 |
| 479 | 20230717 | 113100 | 1235366880 | 2855 | 2860 | 2860 | 2855 | 251 |
| 480 | 20230717 | 113000 | 1234650270 | 2855 | 2855 | 2855 | 2855 | 35 |
| 481 | 20230717 | 112900 | 1234550345 | 2865 | 2865 | 2865 | 2865 | 0 |
| 482 | 20230717 | 112800 | 1234550345 | 2865 | 2865 | 2865 | 2865 | 0 |
| 483 | 20230717 | 112700 | 1234550345 | 2865 | 2860 | 2865 | 2860 | 1102 |
| 484 | 20230717 | 112600 | 1231398615 | 2860 | 2860 | 2865 | 2860 | 518 |
| 485 | 20230717 | 112500 | 1229917125 | 2860 | 2865 | 2865 | 2860 | 890 |
| 486 | 20230717 | 112400 | 1227371675 | 2860 | 2860 | 2860 | 2860 | 366 |
| 487 | 20230717 | 112300 | 1226324915 | 2860 | 2860 | 2860 | 2860 | 1589 |
| 488 | 20230717 | 112200 | 1221780375 | 2860 | 2855 | 2860 | 2850 | 926 |
| 489 | 20230717 | 112100 | 1219135175 | 2860 | 2860 | 2860 | 2860 | 217 |
| 490 | 20230717 | 112000 | 1218514555 | 2855 | 2855 | 2855 | 2855 | 50 |
| 491 | 20230717 | 111900 | 1218371805 | 2855 | 2860 | 2860 | 2855 | 2409 |
| 492 | 20230717 | 111800 | 1211488065 | 2860 | 2865 | 2865 | 2860 | 367 |
| 493 | 20230717 | 111700 | 1210436795 | 2865 | 2865 | 2865 | 2860 | 116 |
| 494 | 20230717 | 111600 | 1210104630 | 2865 | 2870 | 2870 | 2865 | 625 |
| 495 | 20230717 | 111500 | 1208311535 | 2875 | 2865 | 2875 | 2865 | 2860 |
| 496 | 20230717 | 111400 | 1200103400 | 2865 | 2865 | 2865 | 2865 | 2044 |
| 497 | 20230717 | 111300 | 1194247340 | 2865 | 2865 | 2865 | 2865 | 706 |
| 498 | 20230717 | 111200 | 1192224650 | 2865 | 2865 | 2865 | 2860 | 311 |
| 499 | 20230717 | 111100 | 1191333655 | 2870 | 2855 | 2870 | 2855 | 2000 |
| 500 | 20230717 | 111000 | 1185609710 | 2855 | 2850 | 2855 | 2850 | 131 |
| 501 | 20230717 | 110900 | 1185236305 | 2855 | 2860 | 2860 | 2855 | 476 |
| 502 | 20230717 | 110800 | 1183877295 | 2860 | 2850 | 2860 | 2850 | 17853 |
| 503 | 20230717 | 110700 | 1132907220 | 2855 | 2850 | 2855 | 2840 | 8415 |
| 504 | 20230717 | 110600 | 1108975880 | 2850 | 2840 | 2850 | 2840 | 627 |
| 505 | 20230717 | 110500 | 1107192950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 506 | 20230717 | 110400 | 1107192950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 507 | 20230717 | 110300 | 1107192950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 508 | 20230717 | 110200 | 1107192950 | 2840 | 2840 | 2840 | 2840 | 6 |
| 509 | 20230717 | 110100 | 1107175910 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 510 | 20230717 | 110000 | 1104335910 | 2840 | 2845 | 2845 | 2840 | 201 |
| 511 | 20230717 | 105900 | 1103765065 | 2840 | 2845 | 2845 | 2840 | 4 |
| 512 | 20230717 | 105800 | 1103753700 | 2845 | 2840 | 2845 | 2840 | 1001 |
| 513 | 20230717 | 105700 | 1100910855 | 2840 | 2840 | 2840 | 2840 | 200 |
| 514 | 20230717 | 105600 | 1100342855 | 2845 | 2845 | 2845 | 2840 | 382 |
| 515 | 20230717 | 105500 | 1099257795 | 2845 | 2845 | 2850 | 2845 | 659 |
| 516 | 20230717 | 105400 | 1097382930 | 2845 | 2850 | 2855 | 2845 | 671 |
| 517 | 20230717 | 105300 | 1095470925 | 2855 | 2855 | 2855 | 2855 | 274 |
| 518 | 20230717 | 105200 | 1094688655 | 2855 | 2845 | 2855 | 2845 | 10521 |
| 519 | 20230717 | 105100 | 1064683015 | 2850 | 2845 | 2850 | 2845 | 403 |
| 520 | 20230717 | 105000 | 1063536460 | 2850 | 2845 | 2850 | 2840 | 474 |
| 521 | 20230717 | 104900 | 1062189690 | 2850 | 2845 | 2850 | 2845 | 1600 |
| 522 | 20230717 | 104800 | 1057637640 | 2845 | 2845 | 2845 | 2845 | 3 |
| 523 | 20230717 | 104700 | 1057629105 | 2845 | 2840 | 2845 | 2840 | 8 |
| 524 | 20230717 | 104600 | 1057606375 | 2845 | 2845 | 2845 | 2845 | 152 |
| 525 | 20230717 | 104500 | 1057173935 | 2845 | 2840 | 2845 | 2840 | 2451 |
| 526 | 20230717 | 104400 | 1050213040 | 2845 | 2845 | 2845 | 2840 | 3077 |
| 527 | 20230717 | 104300 | 1041474160 | 2845 | 2845 | 2845 | 2845 | 1470 |
| 528 | 20230717 | 104200 | 1037292010 | 2845 | 2845 | 2845 | 2845 | 1836 |
| 529 | 20230717 | 104100 | 1032068590 | 2845 | 2845 | 2845 | 2845 | 160 |
| 530 | 20230717 | 104000 | 1031613390 | 2835 | 2835 | 2835 | 2835 | 12 |
| 531 | 20230717 | 103900 | 1031579370 | 2840 | 2840 | 2840 | 2840 | 422 |
| 532 | 20230717 | 103800 | 1030380890 | 2845 | 2840 | 2845 | 2840 | 1160 |
| 533 | 20230717 | 103700 | 1027082610 | 2840 | 2835 | 2840 | 2835 | 971 |
| 534 | 20230717 | 103600 | 1024329820 | 2840 | 2840 | 2840 | 2840 | 0 |
| 535 | 20230717 | 103500 | 1024329820 | 2840 | 2840 | 2840 | 2840 | 100 |
| 536 | 20230717 | 103400 | 1024045820 | 2845 | 2845 | 2845 | 2845 | 200 |
| 537 | 20230717 | 103300 | 1023476820 | 2845 | 2840 | 2845 | 2840 | 331 |
| 538 | 20230717 | 103200 | 1022535860 | 2845 | 2845 | 2845 | 2845 | 1 |
| 539 | 20230717 | 103100 | 1022533015 | 2835 | 2840 | 2840 | 2835 | 500 |
| 540 | 20230717 | 103000 | 1021115510 | 2845 | 2840 | 2845 | 2835 | 1035 |
| 541 | 20230717 | 102900 | 1018181260 | 2835 | 2845 | 2845 | 2835 | 326 |
| 542 | 20230717 | 102800 | 1017255435 | 2850 | 2850 | 2850 | 2840 | 24 |
| 543 | 20230717 | 102700 | 1017187255 | 2840 | 2850 | 2850 | 2840 | 1067 |
| 544 | 20230717 | 102600 | 1014151925 | 2845 | 2850 | 2855 | 2845 | 3013 |
| 545 | 20230717 | 102500 | 1005575300 | 2855 | 2855 | 2855 | 2850 | 14 |
| 546 | 20230717 | 102400 | 1005535380 | 2855 | 2850 | 2855 | 2850 | 605 |
| 547 | 20230717 | 102300 | 1003808330 | 2850 | 2840 | 2855 | 2835 | 12648 |
| 548 | 20230717 | 102200 | 967850925 | 2840 | 2830 | 2840 | 2830 | 1182 |
| 549 | 20230717 | 102100 | 964494680 | 2840 | 2835 | 2840 | 2825 | 4267 |
| 550 | 20230717 | 102000 | 952398610 | 2830 | 2825 | 2830 | 2825 | 64 |
| 551 | 20230717 | 101900 | 952217540 | 2825 | 2820 | 2825 | 2820 | 1726 |
| 552 | 20230717 | 101800 | 947341885 | 2820 | 2825 | 2825 | 2820 | 369 |
| 553 | 20230717 | 101700 | 946301300 | 2815 | 2825 | 2825 | 2815 | 25 |
| 554 | 20230717 | 101600 | 946230915 | 2825 | 2820 | 2825 | 2820 | 506 |
| 555 | 20230717 | 101500 | 944803990 | 2835 | 2835 | 2835 | 2820 | 10 |
| 556 | 20230717 | 101400 | 944775760 | 2825 | 2830 | 2830 | 2825 | 300 |
| 557 | 20230717 | 101300 | 943927115 | 2830 | 2825 | 2830 | 2825 | 96 |
| 558 | 20230717 | 101200 | 943655655 | 2825 | 2825 | 2825 | 2825 | 227 |
| 559 | 20230717 | 101100 | 943014380 | 2825 | 2830 | 2835 | 2825 | 159 |
| 560 | 20230717 | 101000 | 942565110 | 2835 | 2830 | 2835 | 2825 | 712 |
| 561 | 20230717 | 100900 | 940550235 | 2830 | 2830 | 2830 | 2830 | 1 |
| 562 | 20230717 | 100800 | 940547405 | 2815 | 2820 | 2820 | 2815 | 725 |
| 563 | 20230717 | 100700 | 938504750 | 2830 | 2815 | 2830 | 2815 | 14 |
| 564 | 20230717 | 100600 | 938465310 | 2830 | 2830 | 2830 | 2830 | 3417 |
| 565 | 20230717 | 100500 | 928795200 | 2830 | 2830 | 2830 | 2830 | 1 |
| 566 | 20230717 | 100400 | 928792370 | 2825 | 2820 | 2825 | 2820 | 1390 |
| 567 | 20230717 | 100300 | 924866720 | 2820 | 2810 | 2820 | 2810 | 5962 |
| 568 | 20230717 | 100200 | 908112230 | 2810 | 2810 | 2810 | 2810 | 11810 |
| 569 | 20230717 | 100100 | 874926130 | 2820 | 2815 | 2820 | 2810 | 491 |
| 570 | 20230717 | 100000 | 873546405 | 2820 | 2810 | 2820 | 2810 | 61 |
| 571 | 20230717 | 095900 | 873374725 | 2810 | 2810 | 2810 | 2810 | 140 |
| 572 | 20230717 | 095800 | 872981325 | 2810 | 2815 | 2815 | 2810 | 445 |
| 573 | 20230717 | 095700 | 871730870 | 2810 | 2810 | 2810 | 2810 | 72 |
| 574 | 20230717 | 095600 | 871528550 | 2810 | 2810 | 2810 | 2810 | 7000 |
| 575 | 20230717 | 095500 | 851858550 | 2815 | 2815 | 2815 | 2815 | 413 |
| 576 | 20230717 | 095400 | 850695955 | 2815 | 2825 | 2825 | 2815 | 1197 |
| 577 | 20230717 | 095300 | 847322880 | 2820 | 2825 | 2825 | 2820 | 71 |
| 578 | 20230717 | 095200 | 847122490 | 2825 | 2825 | 2825 | 2825 | 0 |
| 579 | 20230717 | 095100 | 847122490 | 2825 | 2825 | 2825 | 2825 | 0 |
| 580 | 20230717 | 095000 | 847122490 | 2825 | 2820 | 2825 | 2820 | 500 |
| 581 | 20230717 | 094900 | 845711570 | 2820 | 2815 | 2820 | 2815 | 17 |
| 582 | 20230717 | 094800 | 845663660 | 2820 | 2820 | 2820 | 2815 | 639 |
| 583 | 20230717 | 094700 | 843864810 | 2820 | 2815 | 2820 | 2810 | 375 |
| 584 | 20230717 | 094600 | 842811030 | 2820 | 2810 | 2820 | 2810 | 921 |
| 585 | 20230717 | 094500 | 840222480 | 2815 | 2805 | 2820 | 2805 | 1272 |
| 586 | 20230717 | 094400 | 836647195 | 2805 | 2805 | 2810 | 2805 | 9 |
| 587 | 20230717 | 094300 | 836621945 | 2815 | 2820 | 2825 | 2815 | 231 |
| 588 | 20230717 | 094200 | 835970770 | 2820 | 2820 | 2820 | 2820 | 120 |
| 589 | 20230717 | 094100 | 835632370 | 2815 | 2805 | 2815 | 2805 | 1902 |
| 590 | 20230717 | 094000 | 830280780 | 2815 | 2805 | 2815 | 2805 | 241 |
| 591 | 20230717 | 093900 | 829603765 | 2805 | 2815 | 2815 | 2805 | 515 |
| 592 | 20230717 | 093800 | 828157830 | 2805 | 2805 | 2815 | 2805 | 200 |
| 593 | 20230717 | 093700 | 827596730 | 2815 | 2820 | 2820 | 2800 | 4172 |
| 594 | 20230717 | 093600 | 815908435 | 2805 | 2820 | 2820 | 2805 | 4701 |
| 595 | 20230717 | 093500 | 802704545 | 2825 | 2825 | 2825 | 2825 | 100 |
| 596 | 20230717 | 093400 | 802422045 | 2825 | 2815 | 2825 | 2815 | 12700 |
| 597 | 20230717 | 093300 | 766669970 | 2815 | 2830 | 2830 | 2815 | 2175 |
| 598 | 20230717 | 093200 | 760535635 | 2835 | 2830 | 2835 | 2825 | 801 |
| 599 | 20230717 | 093100 | 758271575 | 2835 | 2845 | 2845 | 2835 | 2975 |
| 600 | 20230717 | 093000 | 749817525 | 2840 | 2835 | 2840 | 2835 | 2785 |
| 601 | 20230717 | 092900 | 741917770 | 2840 | 2835 | 2840 | 2835 | 646 |
| 602 | 20230717 | 092800 | 740083190 | 2835 | 2835 | 2840 | 2835 | 652 |
| 603 | 20230717 | 092700 | 738232190 | 2835 | 2820 | 2835 | 2820 | 2321 |
| 604 | 20230717 | 092600 | 731661830 | 2820 | 2820 | 2835 | 2815 | 1765 |
| 605 | 20230717 | 092500 | 726684215 | 2815 | 2835 | 2835 | 2815 | 6899 |
| 606 | 20230717 | 092400 | 707245780 | 2835 | 2840 | 2840 | 2830 | 228 |
| 607 | 20230717 | 092300 | 706598320 | 2835 | 2820 | 2835 | 2820 | 1643 |
| 608 | 20230717 | 092200 | 701945215 | 2820 | 2830 | 2835 | 2820 | 1019 |
| 609 | 20230717 | 092100 | 699067185 | 2830 | 2830 | 2830 | 2825 | 5555 |
| 610 | 20230717 | 092000 | 683349730 | 2825 | 2825 | 2825 | 2825 | 2267 |
| 611 | 20230717 | 091900 | 676945455 | 2825 | 2825 | 2825 | 2820 | 11220 |
| 612 | 20230717 | 091800 | 645251455 | 2820 | 2815 | 2820 | 2815 | 2782 |
| 613 | 20230717 | 091700 | 637408715 | 2815 | 2810 | 2815 | 2805 | 2473 |
| 614 | 20230717 | 091600 | 630459045 | 2815 | 2820 | 2820 | 2810 | 86 |
| 615 | 20230717 | 091500 | 630216990 | 2805 | 2810 | 2810 | 2805 | 4076 |
| 616 | 20230717 | 091400 | 618763730 | 2810 | 2800 | 2810 | 2800 | 516 |
| 617 | 20230717 | 091300 | 617318820 | 2800 | 2815 | 2815 | 2800 | 4388 |
| 618 | 20230717 | 091200 | 605018240 | 2820 | 2815 | 2820 | 2815 | 2206 |
| 619 | 20230717 | 091100 | 598808285 | 2810 | 2805 | 2810 | 2800 | 4559 |
| 620 | 20230717 | 091000 | 586009940 | 2800 | 2790 | 2800 | 2790 | 8223 |
| 621 | 20230717 | 090900 | 563031610 | 2795 | 2795 | 2795 | 2790 | 1168 |
| 622 | 20230717 | 090800 | 559772245 | 2795 | 2790 | 2795 | 2790 | 1614 |
| 623 | 20230717 | 090700 | 555268615 | 2795 | 2785 | 2795 | 2785 | 6828 |
| 624 | 20230717 | 090600 | 536247600 | 2785 | 2790 | 2790 | 2780 | 6874 |
| 625 | 20230717 | 090500 | 517106510 | 2780 | 2770 | 2800 | 2760 | 8925 |
| 626 | 20230717 | 090400 | 492374910 | 2785 | 2800 | 2800 | 2760 | 15462 |
| 627 | 20230717 | 090300 | 449445080 | 2800 | 2800 | 2800 | 2795 | 2786 |
| 628 | 20230717 | 090200 | 441645430 | 2805 | 2810 | 2815 | 2800 | 38974 |
| 629 | 20230717 | 090100 | 332453955 | 2810 | 2800 | 2835 | 2800 | 12288 |
| 630 | 20230717 | 090000 | 297862295 | 2790 | 2760 | 2835 | 2760 | 107511 |