30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 3 | 20230717 | 192700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20230717 | 192600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20230717 | 192500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20230717 | 192400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20230717 | 192300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20230717 | 192200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20230717 | 192100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20230717 | 192000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20230717 | 191900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20230717 | 191800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20230717 | 191700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20230717 | 191600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20230717 | 191500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20230717 | 191400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20230717 | 191300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20230717 | 191200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20230717 | 191100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20230717 | 191000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20230717 | 190900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20230717 | 190800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20230717 | 190700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20230717 | 190600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20230717 | 190500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20230717 | 190400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20230717 | 190300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20230717 | 190200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20230717 | 190100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20230717 | 190000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20230717 | 185900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20230717 | 185800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 33 | 20230717 | 185700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20230717 | 185600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20230717 | 185500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20230717 | 185400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20230717 | 185300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20230717 | 185200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20230717 | 185100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20230717 | 185000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20230717 | 184900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20230717 | 184800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20230717 | 184700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20230717 | 184600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20230717 | 184500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20230717 | 184400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20230717 | 184300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20230717 | 184200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20230717 | 184100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20230717 | 184000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20230717 | 183900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20230717 | 183800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20230717 | 183700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20230717 | 183600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20230717 | 183500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20230717 | 183400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20230717 | 183300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20230717 | 183200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20230717 | 183100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20230717 | 183000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20230717 | 182900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20230717 | 182800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 63 | 20230717 | 182700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20230717 | 182600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20230717 | 182500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20230717 | 182400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20230717 | 182300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20230717 | 182200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20230717 | 182100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20230717 | 182000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20230717 | 181900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20230717 | 181800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20230717 | 181700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20230717 | 181600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20230717 | 181500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20230717 | 181400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20230717 | 181300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20230717 | 181200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20230717 | 181100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20230717 | 181000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20230717 | 180900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20230717 | 180800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20230717 | 180700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20230717 | 180600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20230717 | 180500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20230717 | 180400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20230717 | 180300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20230717 | 180200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20230717 | 180100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20230717 | 180000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20230717 | 175900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20230717 | 175800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 93 | 20230717 | 175700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20230717 | 175600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20230717 | 175500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20230717 | 175400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20230717 | 175300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20230717 | 175200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20230717 | 175100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20230717 | 175000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20230717 | 174900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20230717 | 174800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20230717 | 174700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20230717 | 174600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20230717 | 174500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20230717 | 174400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20230717 | 174300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20230717 | 174200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20230717 | 174100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20230717 | 174000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20230717 | 173900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20230717 | 173800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20230717 | 173700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20230717 | 173600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20230717 | 173500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20230717 | 173400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20230717 | 173300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20230717 | 173200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20230717 | 173100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20230717 | 173000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20230717 | 172900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20230717 | 172800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 123 | 20230717 | 172700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20230717 | 172600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20230717 | 172500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20230717 | 172400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20230717 | 172300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20230717 | 172200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20230717 | 172100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20230717 | 172000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20230717 | 171900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20230717 | 171800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20230717 | 171700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20230717 | 171600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20230717 | 171500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20230717 | 171400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20230717 | 171300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20230717 | 171200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20230717 | 171100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20230717 | 171000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20230717 | 170900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20230717 | 170800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20230717 | 170700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20230717 | 170600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20230717 | 170500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20230717 | 170400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20230717 | 170300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20230717 | 170200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20230717 | 170100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20230717 | 170000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20230717 | 165900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20230717 | 165800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 153 | 20230717 | 165700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20230717 | 165600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20230717 | 165500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20230717 | 165400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20230717 | 165300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20230717 | 165200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20230717 | 165100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20230717 | 165000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20230717 | 164900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20230717 | 164800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20230717 | 164700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20230717 | 164600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20230717 | 164500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20230717 | 164400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20230717 | 164300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20230717 | 164200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20230717 | 164100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20230717 | 164000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20230717 | 163900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20230717 | 163800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20230717 | 163700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20230717 | 163600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20230717 | 163500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20230717 | 163400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20230717 | 163300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20230717 | 163200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20230717 | 163100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20230717 | 163000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20230717 | 162900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20230717 | 162800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 183 | 20230717 | 162700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20230717 | 162600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20230717 | 162500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20230717 | 162400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20230717 | 162300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20230717 | 162200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20230717 | 162100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20230717 | 162000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20230717 | 161900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20230717 | 161800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20230717 | 161700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20230717 | 161600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20230717 | 161500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20230717 | 161400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20230717 | 161300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20230717 | 161200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20230717 | 161100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20230717 | 161000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20230717 | 160900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20230717 | 160800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20230717 | 160700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20230717 | 160600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20230717 | 160500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20230717 | 160400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20230717 | 160300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20230717 | 160200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20230717 | 160100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20230717 | 160000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20230717 | 155900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20230717 | 155800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 213 | 20230717 | 155700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20230717 | 155600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20230717 | 155500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20230717 | 155400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20230717 | 155300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20230717 | 155200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20230717 | 155100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20230717 | 155000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20230717 | 154900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20230717 | 154800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20230717 | 154700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20230717 | 154600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 225 | 20230717 | 154500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 226 | 20230717 | 154400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 227 | 20230717 | 154300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 228 | 20230717 | 154200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20230717 | 154100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20230717 | 154000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20230717 | 153900 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20230717 | 153800 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 233 | 20230717 | 153700 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 234 | 20230717 | 153600 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 235 | 20230717 | 153500 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 236 | 20230717 | 153400 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 237 | 20230717 | 153300 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 238 | 20230717 | 153200 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 239 | 20230717 | 153100 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 240 | 20230717 | 153000 | 1027397405 | 2330 | 2330 | 2330 | 2330 | 28470 |
| 241 | 20230717 | 152900 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 242 | 20230717 | 152800 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 243 | 20230717 | 152700 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 244 | 20230717 | 152600 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 245 | 20230717 | 152500 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 246 | 20230717 | 152400 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 247 | 20230717 | 152300 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 248 | 20230717 | 152200 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 249 | 20230717 | 152100 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 250 | 20230717 | 152000 | 961062305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 251 | 20230717 | 151900 | 961062305 | 2345 | 2360 | 2365 | 2345 | 2947 |
| 252 | 20230717 | 151800 | 954114385 | 2365 | 2365 | 2365 | 2345 | 2076 |
| 253 | 20230717 | 151700 | 949219745 | 2345 | 2360 | 2365 | 2345 | 3595 |
| 254 | 20230717 | 151600 | 940730220 | 2365 | 2365 | 2365 | 2350 | 938 |
| 255 | 20230717 | 151500 | 938522150 | 2355 | 2365 | 2365 | 2355 | 4113 |
| 256 | 20230717 | 151400 | 928816955 | 2365 | 2360 | 2365 | 2355 | 974 |
| 257 | 20230717 | 151300 | 926518985 | 2360 | 2365 | 2365 | 2360 | 2293 |
| 258 | 20230717 | 151200 | 921105965 | 2365 | 2365 | 2365 | 2365 | 2582 |
| 259 | 20230717 | 151100 | 914999535 | 2365 | 2360 | 2365 | 2360 | 450 |
| 260 | 20230717 | 151000 | 913937515 | 2360 | 2360 | 2365 | 2355 | 5598 |
| 261 | 20230717 | 150900 | 900718155 | 2355 | 2360 | 2360 | 2355 | 83 |
| 262 | 20230717 | 150800 | 900522635 | 2360 | 2355 | 2360 | 2355 | 34 |
| 263 | 20230717 | 150700 | 900442545 | 2355 | 2355 | 2360 | 2345 | 1009 |
| 264 | 20230717 | 150600 | 898069870 | 2360 | 2365 | 2365 | 2355 | 467 |
| 265 | 20230717 | 150500 | 896966835 | 2365 | 2365 | 2365 | 2345 | 2370 |
| 266 | 20230717 | 150400 | 891363540 | 2370 | 2355 | 2370 | 2355 | 10401 |
| 267 | 20230717 | 150300 | 866803295 | 2345 | 2345 | 2355 | 2345 | 6307 |
| 268 | 20230717 | 150200 | 851983300 | 2345 | 2345 | 2350 | 2345 | 540 |
| 269 | 20230717 | 150100 | 850716850 | 2350 | 2345 | 2350 | 2345 | 33 |
| 270 | 20230717 | 150000 | 850639305 | 2350 | 2345 | 2350 | 2340 | 1954 |
| 271 | 20230717 | 145900 | 846062540 | 2350 | 2345 | 2350 | 2345 | 2001 |
| 272 | 20230717 | 145800 | 841370145 | 2345 | 2345 | 2350 | 2345 | 211 |
| 273 | 20230717 | 145700 | 840874335 | 2345 | 2350 | 2350 | 2345 | 119 |
| 274 | 20230717 | 145600 | 840595260 | 2345 | 2345 | 2350 | 2345 | 1254 |
| 275 | 20230717 | 145500 | 837648600 | 2350 | 2350 | 2350 | 2345 | 1611 |
| 276 | 20230717 | 145400 | 833863750 | 2350 | 2345 | 2350 | 2345 | 4 |
| 277 | 20230717 | 145300 | 833854355 | 2350 | 2340 | 2350 | 2330 | 17467 |
| 278 | 20230717 | 145200 | 792877700 | 2340 | 2340 | 2340 | 2330 | 2166 |
| 279 | 20230717 | 145100 | 787830680 | 2330 | 2340 | 2340 | 2330 | 603 |
| 280 | 20230717 | 145000 | 786420670 | 2340 | 2335 | 2340 | 2330 | 103 |
| 281 | 20230717 | 144900 | 786180130 | 2340 | 2335 | 2340 | 2330 | 5180 |
| 282 | 20230717 | 144800 | 774086805 | 2340 | 2340 | 2340 | 2335 | 205 |
| 283 | 20230717 | 144700 | 773607605 | 2345 | 2335 | 2345 | 2335 | 2935 |
| 284 | 20230717 | 144600 | 766737020 | 2345 | 2345 | 2345 | 2345 | 0 |
| 285 | 20230717 | 144500 | 766737020 | 2345 | 2345 | 2345 | 2345 | 4 |
| 286 | 20230717 | 144400 | 766727640 | 2345 | 2345 | 2345 | 2340 | 2310 |
| 287 | 20230717 | 144300 | 761312050 | 2345 | 2340 | 2345 | 2340 | 784 |
| 288 | 20230717 | 144200 | 759477450 | 2345 | 2345 | 2350 | 2340 | 3147 |
| 289 | 20230717 | 144100 | 752103395 | 2345 | 2345 | 2350 | 2340 | 4746 |
| 290 | 20230717 | 144000 | 740975210 | 2345 | 2345 | 2345 | 2330 | 6887 |
| 291 | 20230717 | 143900 | 724856440 | 2345 | 2340 | 2345 | 2340 | 1805 |
| 292 | 20230717 | 143800 | 720632730 | 2335 | 2335 | 2340 | 2335 | 525 |
| 293 | 20230717 | 143700 | 719406335 | 2340 | 2345 | 2345 | 2335 | 321 |
| 294 | 20230717 | 143600 | 718656715 | 2340 | 2340 | 2340 | 2330 | 1744 |
| 295 | 20230717 | 143500 | 714578625 | 2340 | 2335 | 2340 | 2335 | 2409 |
| 296 | 20230717 | 143400 | 708943595 | 2340 | 2335 | 2340 | 2330 | 1493 |
| 297 | 20230717 | 143300 | 705461295 | 2335 | 2330 | 2335 | 2330 | 214 |
| 298 | 20230717 | 143200 | 704962655 | 2340 | 2335 | 2340 | 2325 | 4566 |
| 299 | 20230717 | 143100 | 694305360 | 2335 | 2340 | 2340 | 2335 | 740 |
| 300 | 20230717 | 143000 | 692577445 | 2335 | 2335 | 2340 | 2335 | 2685 |
| 301 | 20230717 | 142900 | 686299970 | 2335 | 2330 | 2335 | 2330 | 123 |
| 302 | 20230717 | 142800 | 686012775 | 2335 | 2330 | 2335 | 2330 | 3400 |
| 303 | 20230717 | 142700 | 678090755 | 2330 | 2330 | 2330 | 2320 | 408 |
| 304 | 20230717 | 142600 | 677142115 | 2330 | 2325 | 2330 | 2320 | 5151 |
| 305 | 20230717 | 142500 | 665159330 | 2320 | 2320 | 2325 | 2320 | 7109 |
| 306 | 20230717 | 142400 | 648666440 | 2320 | 2320 | 2320 | 2310 | 5 |
| 307 | 20230717 | 142300 | 648654860 | 2320 | 2315 | 2320 | 2315 | 720 |
| 308 | 20230717 | 142200 | 646986210 | 2320 | 2320 | 2320 | 2320 | 44 |
| 309 | 20230717 | 142100 | 646884130 | 2320 | 2315 | 2320 | 2315 | 515 |
| 310 | 20230717 | 142000 | 645690830 | 2320 | 2315 | 2320 | 2315 | 3741 |
| 311 | 20230717 | 141900 | 637030400 | 2315 | 2315 | 2315 | 2315 | 2000 |
| 312 | 20230717 | 141800 | 632400400 | 2315 | 2315 | 2315 | 2315 | 1349 |
| 313 | 20230717 | 141700 | 629277465 | 2315 | 2315 | 2315 | 2315 | 0 |
| 314 | 20230717 | 141600 | 629277465 | 2315 | 2305 | 2315 | 2305 | 4820 |
| 315 | 20230717 | 141500 | 618151460 | 2305 | 2305 | 2305 | 2305 | 0 |
| 316 | 20230717 | 141400 | 618151460 | 2305 | 2305 | 2305 | 2305 | 0 |
| 317 | 20230717 | 141300 | 618151460 | 2305 | 2310 | 2310 | 2305 | 353 |
| 318 | 20230717 | 141200 | 617337785 | 2305 | 2305 | 2310 | 2305 | 727 |
| 319 | 20230717 | 141100 | 615662035 | 2310 | 2310 | 2310 | 2310 | 0 |
| 320 | 20230717 | 141000 | 615662035 | 2310 | 2310 | 2310 | 2310 | 0 |
| 321 | 20230717 | 140900 | 615662035 | 2310 | 2310 | 2310 | 2310 | 0 |
| 322 | 20230717 | 140800 | 615662035 | 2310 | 2305 | 2310 | 2305 | 619 |
| 323 | 20230717 | 140700 | 614232745 | 2305 | 2305 | 2305 | 2305 | 6 |
| 324 | 20230717 | 140600 | 614218915 | 2310 | 2310 | 2310 | 2310 | 1 |
| 325 | 20230717 | 140500 | 614216605 | 2310 | 2310 | 2310 | 2310 | 0 |
| 326 | 20230717 | 140400 | 614216605 | 2310 | 2305 | 2310 | 2305 | 168 |
| 327 | 20230717 | 140300 | 613828615 | 2310 | 2310 | 2310 | 2310 | 0 |
| 328 | 20230717 | 140200 | 613828615 | 2310 | 2310 | 2310 | 2310 | 0 |
| 329 | 20230717 | 140100 | 613828615 | 2310 | 2310 | 2310 | 2310 | 0 |
| 330 | 20230717 | 140000 | 613828615 | 2310 | 2310 | 2310 | 2310 | 0 |
| 331 | 20230717 | 135900 | 613828615 | 2310 | 2310 | 2310 | 2310 | 5 |
| 332 | 20230717 | 135800 | 613817065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 333 | 20230717 | 135700 | 613817065 | 2310 | 2310 | 2310 | 2310 | 1002 |
| 334 | 20230717 | 135600 | 611502445 | 2305 | 2305 | 2305 | 2305 | 100 |
| 335 | 20230717 | 135500 | 611271945 | 2310 | 2310 | 2310 | 2310 | 0 |
| 336 | 20230717 | 135400 | 611271945 | 2310 | 2305 | 2310 | 2305 | 227 |
| 337 | 20230717 | 135300 | 610748665 | 2305 | 2305 | 2305 | 2305 | 26 |
| 338 | 20230717 | 135200 | 610688735 | 2305 | 2305 | 2305 | 2305 | 65 |
| 339 | 20230717 | 135100 | 610538910 | 2310 | 2310 | 2310 | 2310 | 5 |
| 340 | 20230717 | 135000 | 610527360 | 2305 | 2305 | 2305 | 2305 | 380 |
| 341 | 20230717 | 134900 | 609651460 | 2310 | 2310 | 2310 | 2310 | 0 |
| 342 | 20230717 | 134800 | 609651460 | 2310 | 2300 | 2310 | 2300 | 202 |
| 343 | 20230717 | 134700 | 609186840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 344 | 20230717 | 134600 | 609186840 | 2310 | 2310 | 2310 | 2310 | 4 |
| 345 | 20230717 | 134500 | 609177600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 346 | 20230717 | 134400 | 609177600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20230717 | 134300 | 609177600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 348 | 20230717 | 134200 | 609177600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 349 | 20230717 | 134100 | 609177600 | 2310 | 2310 | 2310 | 2310 | 500 |
| 350 | 20230717 | 134000 | 608022600 | 2310 | 2300 | 2310 | 2300 | 6328 |
| 351 | 20230717 | 133900 | 593466925 | 2300 | 2295 | 2300 | 2295 | 2003 |
| 352 | 20230717 | 133800 | 588870025 | 2300 | 2300 | 2300 | 2300 | 315 |
| 353 | 20230717 | 133700 | 588145525 | 2295 | 2295 | 2295 | 2295 | 292 |
| 354 | 20230717 | 133600 | 587475385 | 2300 | 2300 | 2300 | 2295 | 7 |
| 355 | 20230717 | 133500 | 587459305 | 2300 | 2295 | 2300 | 2295 | 186 |
| 356 | 20230717 | 133400 | 587032425 | 2300 | 2300 | 2300 | 2300 | 0 |
| 357 | 20230717 | 133300 | 587032425 | 2300 | 2300 | 2300 | 2300 | 1 |
| 358 | 20230717 | 133200 | 587030125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 359 | 20230717 | 133100 | 587030125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 360 | 20230717 | 133000 | 587030125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 361 | 20230717 | 132900 | 587030125 | 2300 | 2295 | 2300 | 2295 | 31 |
| 362 | 20230717 | 132800 | 586958965 | 2300 | 2300 | 2300 | 2300 | 0 |
| 363 | 20230717 | 132700 | 586958965 | 2300 | 2300 | 2300 | 2300 | 3 |
| 364 | 20230717 | 132600 | 586952065 | 2290 | 2290 | 2290 | 2290 | 148 |
| 365 | 20230717 | 132500 | 586613145 | 2300 | 2300 | 2300 | 2300 | 0 |
| 366 | 20230717 | 132400 | 586613145 | 2300 | 2285 | 2300 | 2285 | 1703 |
| 367 | 20230717 | 132300 | 582721730 | 2300 | 2285 | 2300 | 2285 | 7 |
| 368 | 20230717 | 132200 | 582705705 | 2300 | 2290 | 2300 | 2285 | 848 |
| 369 | 20230717 | 132100 | 580767975 | 2300 | 2295 | 2300 | 2295 | 40 |
| 370 | 20230717 | 132000 | 580676105 | 2300 | 2300 | 2300 | 2300 | 0 |
| 371 | 20230717 | 131900 | 580676105 | 2300 | 2300 | 2300 | 2285 | 505 |
| 372 | 20230717 | 131800 | 579521950 | 2290 | 2290 | 2300 | 2290 | 817 |
| 373 | 20230717 | 131700 | 577651000 | 2300 | 2295 | 2300 | 2295 | 3 |
| 374 | 20230717 | 131600 | 577644105 | 2300 | 2300 | 2300 | 2300 | 0 |
| 375 | 20230717 | 131500 | 577644105 | 2300 | 2300 | 2300 | 2300 | 0 |
| 376 | 20230717 | 131400 | 577644105 | 2300 | 2300 | 2300 | 2300 | 20 |
| 377 | 20230717 | 131300 | 577598105 | 2300 | 2295 | 2300 | 2285 | 2720 |
| 378 | 20230717 | 131200 | 571371255 | 2300 | 2295 | 2300 | 2295 | 601 |
| 379 | 20230717 | 131100 | 569991955 | 2295 | 2295 | 2295 | 2295 | 34 |
| 380 | 20230717 | 131000 | 569913925 | 2300 | 2300 | 2305 | 2300 | 10283 |
| 381 | 20230717 | 130900 | 546263015 | 2300 | 2300 | 2300 | 2300 | 13 |
| 382 | 20230717 | 130800 | 546233115 | 2295 | 2300 | 2305 | 2295 | 2757 |
| 383 | 20230717 | 130700 | 539892725 | 2305 | 2305 | 2305 | 2305 | 1 |
| 384 | 20230717 | 130600 | 539890420 | 2305 | 2305 | 2305 | 2305 | 0 |
| 385 | 20230717 | 130500 | 539890420 | 2305 | 2305 | 2305 | 2305 | 19 |
| 386 | 20230717 | 130400 | 539846625 | 2310 | 2305 | 2310 | 2305 | 35 |
| 387 | 20230717 | 130300 | 539765945 | 2315 | 2315 | 2315 | 2315 | 2 |
| 388 | 20230717 | 130200 | 539761315 | 2310 | 2320 | 2320 | 2310 | 53 |
| 389 | 20230717 | 130100 | 539638760 | 2320 | 2320 | 2320 | 2320 | 1 |
| 390 | 20230717 | 130000 | 539636440 | 2320 | 2320 | 2320 | 2320 | 2181 |
| 391 | 20230717 | 125900 | 534576520 | 2320 | 2315 | 2320 | 2315 | 2002 |
| 392 | 20230717 | 125800 | 529941880 | 2315 | 2315 | 2315 | 2315 | 8 |
| 393 | 20230717 | 125700 | 529923360 | 2315 | 2310 | 2315 | 2310 | 763 |
| 394 | 20230717 | 125600 | 528160815 | 2305 | 2305 | 2305 | 2305 | 1428 |
| 395 | 20230717 | 125500 | 524869275 | 2305 | 2300 | 2305 | 2300 | 4449 |
| 396 | 20230717 | 125400 | 514615920 | 2300 | 2300 | 2300 | 2300 | 42 |
| 397 | 20230717 | 125300 | 514519320 | 2300 | 2300 | 2300 | 2300 | 10 |
| 398 | 20230717 | 125200 | 514496320 | 2305 | 2305 | 2305 | 2290 | 1020 |
| 399 | 20230717 | 125100 | 512160475 | 2295 | 2295 | 2305 | 2295 | 1584 |
| 400 | 20230717 | 125000 | 508525175 | 2300 | 2305 | 2305 | 2295 | 679 |
| 401 | 20230717 | 124900 | 506962780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 402 | 20230717 | 124800 | 506962780 | 2305 | 2305 | 2305 | 2305 | 801 |
| 403 | 20230717 | 124700 | 505116475 | 2310 | 2300 | 2310 | 2295 | 305 |
| 404 | 20230717 | 124600 | 504414960 | 2310 | 2310 | 2310 | 2310 | 4 |
| 405 | 20230717 | 124500 | 504405720 | 2310 | 2300 | 2310 | 2300 | 550 |
| 406 | 20230717 | 124400 | 503140680 | 2315 | 2300 | 2315 | 2295 | 271 |
| 407 | 20230717 | 124300 | 502516510 | 2295 | 2300 | 2300 | 2295 | 96 |
| 408 | 20230717 | 124200 | 502296140 | 2300 | 2295 | 2300 | 2295 | 1339 |
| 409 | 20230717 | 124100 | 499223120 | 2300 | 2300 | 2300 | 2290 | 1036 |
| 410 | 20230717 | 124000 | 496840550 | 2300 | 2315 | 2315 | 2300 | 2800 |
| 411 | 20230717 | 123900 | 490400080 | 2315 | 2315 | 2315 | 2315 | 266 |
| 412 | 20230717 | 123800 | 489784290 | 2315 | 2305 | 2315 | 2300 | 76 |
| 413 | 20230717 | 123700 | 489609445 | 2300 | 2315 | 2315 | 2300 | 1327 |
| 414 | 20230717 | 123600 | 486557200 | 2320 | 2320 | 2320 | 2320 | 0 |
| 415 | 20230717 | 123500 | 486557200 | 2320 | 2315 | 2320 | 2315 | 331 |
| 416 | 20230717 | 123400 | 485790520 | 2320 | 2300 | 2320 | 2295 | 6015 |
| 417 | 20230717 | 123300 | 471876610 | 2300 | 2300 | 2300 | 2300 | 3 |
| 418 | 20230717 | 123200 | 471869710 | 2290 | 2300 | 2305 | 2290 | 523 |
| 419 | 20230717 | 123100 | 470667110 | 2300 | 2300 | 2300 | 2300 | 139 |
| 420 | 20230717 | 123000 | 470347410 | 2300 | 2295 | 2300 | 2290 | 721 |
| 421 | 20230717 | 122900 | 468695995 | 2295 | 2295 | 2295 | 2290 | 7 |
| 422 | 20230717 | 122800 | 468679945 | 2290 | 2290 | 2295 | 2290 | 609 |
| 423 | 20230717 | 122700 | 467285300 | 2295 | 2295 | 2295 | 2290 | 119 |
| 424 | 20230717 | 122600 | 467012205 | 2295 | 2295 | 2295 | 2290 | 237 |
| 425 | 20230717 | 122500 | 466468750 | 2290 | 2300 | 2300 | 2290 | 210 |
| 426 | 20230717 | 122400 | 465985785 | 2295 | 2300 | 2300 | 2295 | 101 |
| 427 | 20230717 | 122300 | 465753985 | 2300 | 2295 | 2300 | 2295 | 203 |
| 428 | 20230717 | 122200 | 465288085 | 2295 | 2290 | 2300 | 2290 | 304 |
| 429 | 20230717 | 122100 | 464590410 | 2310 | 2300 | 2310 | 2290 | 269 |
| 430 | 20230717 | 122000 | 463971650 | 2310 | 2310 | 2315 | 2310 | 1946 |
| 431 | 20230717 | 121900 | 459476010 | 2315 | 2310 | 2315 | 2305 | 3842 |
| 432 | 20230717 | 121800 | 450597950 | 2305 | 2305 | 2305 | 2280 | 1679 |
| 433 | 20230717 | 121700 | 446728005 | 2300 | 2280 | 2305 | 2275 | 14448 |
| 434 | 20230717 | 121600 | 413620110 | 2280 | 2280 | 2280 | 2275 | 1025 |
| 435 | 20230717 | 121500 | 411283230 | 2275 | 2275 | 2275 | 2275 | 1459 |
| 436 | 20230717 | 121400 | 407964005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 437 | 20230717 | 121300 | 407964005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 438 | 20230717 | 121200 | 407964005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 439 | 20230717 | 121100 | 407964005 | 2280 | 2275 | 2280 | 2275 | 639 |
| 440 | 20230717 | 121000 | 406508585 | 2285 | 2285 | 2285 | 2285 | 0 |
| 441 | 20230717 | 120900 | 406508585 | 2285 | 2285 | 2285 | 2285 | 0 |
| 442 | 20230717 | 120800 | 406508585 | 2285 | 2280 | 2285 | 2280 | 19 |
| 443 | 20230717 | 120700 | 406465260 | 2275 | 2280 | 2280 | 2275 | 528 |
| 444 | 20230717 | 120600 | 405261650 | 2285 | 2285 | 2285 | 2280 | 610 |
| 445 | 20230717 | 120500 | 403870675 | 2280 | 2280 | 2280 | 2280 | 142 |
| 446 | 20230717 | 120400 | 403546915 | 2285 | 2285 | 2285 | 2285 | 1 |
| 447 | 20230717 | 120300 | 403544630 | 2280 | 2280 | 2280 | 2280 | 279 |
| 448 | 20230717 | 120200 | 402908510 | 2285 | 2285 | 2285 | 2285 | 88 |
| 449 | 20230717 | 120100 | 402707430 | 2285 | 2285 | 2285 | 2285 | 9 |
| 450 | 20230717 | 120000 | 402686865 | 2285 | 2280 | 2285 | 2280 | 1215 |
| 451 | 20230717 | 115900 | 399916610 | 2285 | 2280 | 2285 | 2280 | 27 |
| 452 | 20230717 | 115800 | 399854990 | 2280 | 2270 | 2285 | 2270 | 313 |
| 453 | 20230717 | 115700 | 399144335 | 2285 | 2270 | 2285 | 2270 | 203 |
| 454 | 20230717 | 115600 | 398683480 | 2285 | 2285 | 2285 | 2285 | 1 |
| 455 | 20230717 | 115500 | 398681195 | 2280 | 2265 | 2280 | 2265 | 8110 |
| 456 | 20230717 | 115400 | 380258285 | 2265 | 2265 | 2265 | 2265 | 0 |
| 457 | 20230717 | 115300 | 380258285 | 2265 | 2265 | 2265 | 2265 | 0 |
| 458 | 20230717 | 115200 | 380258285 | 2265 | 2265 | 2265 | 2265 | 2 |
| 459 | 20230717 | 115100 | 380253755 | 2260 | 2260 | 2260 | 2260 | 171 |
| 460 | 20230717 | 115000 | 379867295 | 2265 | 2260 | 2265 | 2260 | 503 |
| 461 | 20230717 | 114900 | 378730500 | 2265 | 2265 | 2265 | 2265 | 3 |
| 462 | 20230717 | 114800 | 378723705 | 2260 | 2265 | 2265 | 2260 | 791 |
| 463 | 20230717 | 114700 | 376932325 | 2260 | 2260 | 2260 | 2260 | 100 |
| 464 | 20230717 | 114600 | 376706325 | 2265 | 2265 | 2265 | 2265 | 0 |
| 465 | 20230717 | 114500 | 376706325 | 2265 | 2265 | 2265 | 2265 | 2 |
| 466 | 20230717 | 114400 | 376701795 | 2260 | 2260 | 2260 | 2260 | 4011 |
| 467 | 20230717 | 114300 | 367636935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 468 | 20230717 | 114200 | 367636935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 469 | 20230717 | 114100 | 367636935 | 2260 | 2260 | 2260 | 2260 | 2 |
| 470 | 20230717 | 114000 | 367632415 | 2270 | 2270 | 2270 | 2270 | 0 |
| 471 | 20230717 | 113900 | 367632415 | 2270 | 2270 | 2270 | 2260 | 303 |
| 472 | 20230717 | 113800 | 366947145 | 2265 | 2265 | 2270 | 2265 | 131 |
| 473 | 20230717 | 113700 | 366650185 | 2270 | 2270 | 2270 | 2270 | 0 |
| 474 | 20230717 | 113600 | 366650185 | 2270 | 2270 | 2270 | 2265 | 10 |
| 475 | 20230717 | 113500 | 366627490 | 2270 | 2265 | 2270 | 2265 | 281 |
| 476 | 20230717 | 113400 | 365990980 | 2265 | 2265 | 2265 | 2265 | 3 |
| 477 | 20230717 | 113300 | 365984185 | 2265 | 2260 | 2265 | 2260 | 160 |
| 478 | 20230717 | 113200 | 365622560 | 2265 | 2265 | 2265 | 2265 | 2 |
| 479 | 20230717 | 113100 | 365618030 | 2260 | 2260 | 2260 | 2260 | 60 |
| 480 | 20230717 | 113000 | 365482430 | 2260 | 2260 | 2260 | 2260 | 106 |
| 481 | 20230717 | 112900 | 365242870 | 2260 | 2260 | 2260 | 2260 | 92 |
| 482 | 20230717 | 112800 | 365034950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 483 | 20230717 | 112700 | 365034950 | 2260 | 2265 | 2265 | 2260 | 11327 |
| 484 | 20230717 | 112600 | 339401955 | 2270 | 2265 | 2270 | 2265 | 21 |
| 485 | 20230717 | 112500 | 339354385 | 2265 | 2270 | 2270 | 2265 | 5 |
| 486 | 20230717 | 112400 | 339343045 | 2265 | 2270 | 2270 | 2265 | 100 |
| 487 | 20230717 | 112300 | 339116495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 488 | 20230717 | 112200 | 339116495 | 2280 | 2280 | 2280 | 2280 | 1 |
| 489 | 20230717 | 112100 | 339114215 | 2265 | 2265 | 2265 | 2265 | 0 |
| 490 | 20230717 | 112000 | 339114215 | 2265 | 2265 | 2265 | 2265 | 1 |
| 491 | 20230717 | 111900 | 339111950 | 2280 | 2270 | 2280 | 2270 | 10000 |
| 492 | 20230717 | 111800 | 316321940 | 2270 | 2270 | 2270 | 2270 | 0 |
| 493 | 20230717 | 111700 | 316321940 | 2270 | 2270 | 2270 | 2270 | 4992 |
| 494 | 20230717 | 111600 | 304990100 | 2270 | 2270 | 2270 | 2270 | 2380 |
| 495 | 20230717 | 111500 | 299587500 | 2275 | 2270 | 2275 | 2270 | 62 |
| 496 | 20230717 | 111400 | 299446650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 497 | 20230717 | 111300 | 299446650 | 2275 | 2275 | 2280 | 2275 | 1118 |
| 498 | 20230717 | 111200 | 296903190 | 2280 | 2280 | 2285 | 2280 | 171 |
| 499 | 20230717 | 111100 | 296513305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 500 | 20230717 | 111000 | 296513305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 501 | 20230717 | 110900 | 296513305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 502 | 20230717 | 110800 | 296513305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 503 | 20230717 | 110700 | 296513305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 504 | 20230717 | 110600 | 296513305 | 2285 | 2285 | 2285 | 2285 | 41 |
| 505 | 20230717 | 110500 | 296419620 | 2280 | 2285 | 2285 | 2280 | 21 |
| 506 | 20230717 | 110400 | 296371725 | 2285 | 2285 | 2285 | 2285 | 70 |
| 507 | 20230717 | 110300 | 296211775 | 2285 | 2290 | 2290 | 2285 | 12 |
| 508 | 20230717 | 110200 | 296184345 | 2280 | 2285 | 2290 | 2280 | 30 |
| 509 | 20230717 | 110100 | 296115765 | 2290 | 2290 | 2290 | 2285 | 732 |
| 510 | 20230717 | 110000 | 294439735 | 2290 | 2280 | 2290 | 2280 | 1843 |
| 511 | 20230717 | 105900 | 290222830 | 2285 | 2285 | 2285 | 2285 | 0 |
| 512 | 20230717 | 105800 | 290222830 | 2285 | 2270 | 2285 | 2270 | 16 |
| 513 | 20230717 | 105700 | 290186480 | 2270 | 2280 | 2285 | 2270 | 1146 |
| 514 | 20230717 | 105600 | 287569095 | 2280 | 2280 | 2280 | 2280 | 910 |
| 515 | 20230717 | 105500 | 285494295 | 2280 | 2275 | 2280 | 2275 | 154 |
| 516 | 20230717 | 105400 | 285143925 | 2280 | 2280 | 2280 | 2280 | 14 |
| 517 | 20230717 | 105300 | 285112005 | 2280 | 2280 | 2280 | 2280 | 299 |
| 518 | 20230717 | 105200 | 284430285 | 2280 | 2280 | 2280 | 2280 | 200 |
| 519 | 20230717 | 105100 | 283974285 | 2285 | 2285 | 2285 | 2285 | 200 |
| 520 | 20230717 | 105000 | 283517285 | 2285 | 2285 | 2285 | 2285 | 8 |
| 521 | 20230717 | 104900 | 283499005 | 2285 | 2285 | 2285 | 2280 | 23 |
| 522 | 20230717 | 104800 | 283446505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 523 | 20230717 | 104700 | 283446505 | 2290 | 2280 | 2290 | 2280 | 1270 |
| 524 | 20230717 | 104600 | 280543355 | 2290 | 2290 | 2290 | 2290 | 448 |
| 525 | 20230717 | 104500 | 279517435 | 2290 | 2290 | 2290 | 2290 | 6 |
| 526 | 20230717 | 104400 | 279503695 | 2290 | 2290 | 2290 | 2290 | 7 |
| 527 | 20230717 | 104300 | 279487665 | 2275 | 2290 | 2290 | 2275 | 89 |
| 528 | 20230717 | 104200 | 279285115 | 2290 | 2295 | 2295 | 2290 | 64 |
| 529 | 20230717 | 104100 | 279138285 | 2295 | 2290 | 2295 | 2285 | 2993 |
| 530 | 20230717 | 104000 | 272287855 | 2285 | 2280 | 2285 | 2280 | 2921 |
| 531 | 20230717 | 103900 | 265617540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 532 | 20230717 | 103800 | 265617540 | 2280 | 2280 | 2280 | 2280 | 2 |
| 533 | 20230717 | 103700 | 265612980 | 2265 | 2270 | 2270 | 2265 | 78 |
| 534 | 20230717 | 103600 | 265436000 | 2280 | 2270 | 2280 | 2270 | 1717 |
| 535 | 20230717 | 103500 | 261530065 | 2265 | 2265 | 2265 | 2265 | 0 |
| 536 | 20230717 | 103400 | 261530065 | 2265 | 2265 | 2265 | 2265 | 20 |
| 537 | 20230717 | 103300 | 261484765 | 2265 | 2265 | 2265 | 2265 | 0 |
| 538 | 20230717 | 103200 | 261484765 | 2265 | 2275 | 2275 | 2265 | 1400 |
| 539 | 20230717 | 103100 | 258300765 | 2275 | 2275 | 2275 | 2275 | 376 |
| 540 | 20230717 | 103000 | 257445365 | 2265 | 2265 | 2265 | 2265 | 470 |
| 541 | 20230717 | 102900 | 256380815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 542 | 20230717 | 102800 | 256380815 | 2265 | 2265 | 2265 | 2265 | 513 |
| 543 | 20230717 | 102700 | 255218870 | 2265 | 2265 | 2265 | 2265 | 0 |
| 544 | 20230717 | 102600 | 255218870 | 2265 | 2265 | 2265 | 2265 | 886 |
| 545 | 20230717 | 102500 | 253212080 | 2280 | 2270 | 2280 | 2265 | 448 |
| 546 | 20230717 | 102400 | 252196445 | 2265 | 2265 | 2265 | 2265 | 0 |
| 547 | 20230717 | 102300 | 252196445 | 2265 | 2270 | 2270 | 2265 | 41 |
| 548 | 20230717 | 102200 | 252103570 | 2275 | 2275 | 2280 | 2275 | 1527 |
| 549 | 20230717 | 102100 | 248629640 | 2270 | 2265 | 2270 | 2265 | 927 |
| 550 | 20230717 | 102000 | 246527305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 551 | 20230717 | 101900 | 246527305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 552 | 20230717 | 101800 | 246527305 | 2265 | 2265 | 2265 | 2265 | 2259 |
| 553 | 20230717 | 101700 | 241410670 | 2265 | 2265 | 2265 | 2265 | 157 |
| 554 | 20230717 | 101600 | 241055065 | 2265 | 2265 | 2265 | 2265 | 9 |
| 555 | 20230717 | 101500 | 241034680 | 2265 | 2265 | 2265 | 2265 | 50 |
| 556 | 20230717 | 101400 | 240921430 | 2265 | 2265 | 2265 | 2265 | 3974 |
| 557 | 20230717 | 101300 | 231920320 | 2270 | 2270 | 2270 | 2270 | 19 |
| 558 | 20230717 | 101200 | 231877190 | 2270 | 2265 | 2270 | 2265 | 3 |
| 559 | 20230717 | 101100 | 231870385 | 2270 | 2270 | 2270 | 2270 | 6 |
| 560 | 20230717 | 101000 | 231856765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 561 | 20230717 | 100900 | 231856765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 562 | 20230717 | 100800 | 231856765 | 2275 | 2275 | 2275 | 2275 | 4 |
| 563 | 20230717 | 100700 | 231847665 | 2275 | 2275 | 2275 | 2275 | 79 |
| 564 | 20230717 | 100600 | 231667940 | 2275 | 2275 | 2275 | 2265 | 722 |
| 565 | 20230717 | 100500 | 230027580 | 2275 | 2275 | 2275 | 2275 | 3 |
| 566 | 20230717 | 100400 | 230020755 | 2260 | 2275 | 2275 | 2260 | 13 |
| 567 | 20230717 | 100300 | 229991345 | 2275 | 2275 | 2275 | 2275 | 224 |
| 568 | 20230717 | 100200 | 229481745 | 2275 | 2275 | 2275 | 2260 | 10 |
| 569 | 20230717 | 100100 | 229459040 | 2260 | 2275 | 2275 | 2260 | 1230 |
| 570 | 20230717 | 100000 | 226676050 | 2275 | 2270 | 2275 | 2270 | 97 |
| 571 | 20230717 | 095900 | 226455845 | 2280 | 2275 | 2280 | 2270 | 5413 |
| 572 | 20230717 | 095800 | 214166550 | 2280 | 2280 | 2280 | 2280 | 120 |
| 573 | 20230717 | 095700 | 213892950 | 2280 | 2280 | 2280 | 2280 | 48 |
| 574 | 20230717 | 095600 | 213783510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 575 | 20230717 | 095500 | 213783510 | 2280 | 2280 | 2280 | 2280 | 437 |
| 576 | 20230717 | 095400 | 212787150 | 2280 | 2280 | 2280 | 2280 | 2 |
| 577 | 20230717 | 095300 | 212782590 | 2285 | 2270 | 2285 | 2270 | 590 |
| 578 | 20230717 | 095200 | 211443230 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 579 | 20230717 | 095100 | 206873230 | 2285 | 2280 | 2285 | 2270 | 1467 |
| 580 | 20230717 | 095000 | 203531165 | 2280 | 2290 | 2290 | 2280 | 346 |
| 581 | 20230717 | 094900 | 202739325 | 2290 | 2280 | 2290 | 2280 | 779 |
| 582 | 20230717 | 094800 | 200963175 | 2280 | 2280 | 2280 | 2280 | 1205 |
| 583 | 20230717 | 094700 | 198215775 | 2280 | 2280 | 2280 | 2280 | 1398 |
| 584 | 20230717 | 094600 | 195028335 | 2275 | 2275 | 2275 | 2275 | 5 |
| 585 | 20230717 | 094500 | 195016960 | 2280 | 2280 | 2285 | 2280 | 1663 |
| 586 | 20230717 | 094400 | 191224960 | 2285 | 2285 | 2285 | 2285 | 465 |
| 587 | 20230717 | 094300 | 190162435 | 2285 | 2280 | 2285 | 2270 | 2151 |
| 588 | 20230717 | 094200 | 185255545 | 2290 | 2275 | 2290 | 2270 | 9179 |
| 589 | 20230717 | 094100 | 164371340 | 2275 | 2275 | 2275 | 2275 | 518 |
| 590 | 20230717 | 094000 | 163192890 | 2275 | 2265 | 2275 | 2265 | 1010 |
| 591 | 20230717 | 093900 | 160895240 | 2275 | 2270 | 2275 | 2260 | 2252 |
| 592 | 20230717 | 093800 | 155785760 | 2275 | 2270 | 2275 | 2270 | 4829 |
| 593 | 20230717 | 093700 | 144821495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 594 | 20230717 | 093600 | 144821495 | 2275 | 2275 | 2275 | 2270 | 2100 |
| 595 | 20230717 | 093500 | 140047290 | 2265 | 2270 | 2275 | 2265 | 1310 |
| 596 | 20230717 | 093400 | 137078575 | 2270 | 2275 | 2275 | 2270 | 1014 |
| 597 | 20230717 | 093300 | 134771780 | 2275 | 2270 | 2275 | 2270 | 939 |
| 598 | 20230717 | 093200 | 132640235 | 2270 | 2265 | 2270 | 2265 | 1770 |
| 599 | 20230717 | 093100 | 128625920 | 2265 | 2260 | 2265 | 2260 | 202 |
| 600 | 20230717 | 093000 | 128169390 | 2265 | 2260 | 2265 | 2260 | 122 |
| 601 | 20230717 | 092900 | 127893655 | 2255 | 2255 | 2255 | 2250 | 1087 |
| 602 | 20230717 | 092800 | 125444900 | 2250 | 2250 | 2250 | 2250 | 767 |
| 603 | 20230717 | 092700 | 123719150 | 2250 | 2250 | 2250 | 2250 | 2 |
| 604 | 20230717 | 092600 | 123714650 | 2250 | 2245 | 2250 | 2245 | 122 |
| 605 | 20230717 | 092500 | 123440235 | 2245 | 2245 | 2245 | 2245 | 20 |
| 606 | 20230717 | 092400 | 123395335 | 2245 | 2245 | 2245 | 2235 | 199 |
| 607 | 20230717 | 092300 | 122949590 | 2250 | 2235 | 2250 | 2235 | 485 |
| 608 | 20230717 | 092200 | 121863005 | 2230 | 2230 | 2230 | 2225 | 2061 |
| 609 | 20230717 | 092100 | 117266985 | 2230 | 2235 | 2235 | 2230 | 5 |
| 610 | 20230717 | 092000 | 117255830 | 2245 | 2240 | 2245 | 2240 | 5779 |
| 611 | 20230717 | 091900 | 104310820 | 2245 | 2240 | 2250 | 2240 | 4118 |
| 612 | 20230717 | 091800 | 95081460 | 2240 | 2230 | 2240 | 2230 | 303 |
| 613 | 20230717 | 091700 | 94405745 | 2230 | 2230 | 2230 | 2215 | 1861 |
| 614 | 20230717 | 091600 | 90258430 | 2215 | 2225 | 2225 | 2215 | 3103 |
| 615 | 20230717 | 091500 | 83374665 | 2215 | 2220 | 2220 | 2215 | 1002 |
| 616 | 20230717 | 091400 | 81150350 | 2230 | 2225 | 2230 | 2220 | 480 |
| 617 | 20230717 | 091300 | 80083650 | 2225 | 2245 | 2245 | 2220 | 607 |
| 618 | 20230717 | 091200 | 78731305 | 2230 | 2245 | 2245 | 2230 | 1109 |
| 619 | 20230717 | 091100 | 76258175 | 2245 | 2250 | 2250 | 2230 | 381 |
| 620 | 20230717 | 091000 | 75406590 | 2250 | 2245 | 2250 | 2230 | 1035 |
| 621 | 20230717 | 090900 | 73092040 | 2250 | 2260 | 2260 | 2250 | 2348 |
| 622 | 20230717 | 090800 | 67798250 | 2260 | 2275 | 2275 | 2260 | 2507 |
| 623 | 20230717 | 090700 | 62115480 | 2270 | 2260 | 2275 | 2260 | 5695 |
| 624 | 20230717 | 090600 | 49196750 | 2255 | 2235 | 2255 | 2230 | 3270 |
| 625 | 20230717 | 090500 | 41874535 | 2235 | 2225 | 2235 | 2225 | 583 |
| 626 | 20230717 | 090400 | 40573605 | 2220 | 2215 | 2220 | 2210 | 2744 |
| 627 | 20230717 | 090300 | 34490775 | 2210 | 2210 | 2215 | 2200 | 1005 |
| 628 | 20230717 | 090200 | 32271655 | 2205 | 2210 | 2210 | 2200 | 4282 |
| 629 | 20230717 | 090100 | 22818850 | 2210 | 2235 | 2235 | 2205 | 3548 |
| 630 | 20230717 | 090000 | 14937200 | 2235 | 2270 | 2270 | 2235 | 6035 |