31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 3 | 20230717 | 192600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20230717 | 192500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20230717 | 192400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20230717 | 192300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20230717 | 192200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20230717 | 192100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20230717 | 192000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20230717 | 191900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20230717 | 191800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20230717 | 191700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20230717 | 191600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20230717 | 191500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20230717 | 191400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20230717 | 191300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20230717 | 191200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20230717 | 191100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20230717 | 191000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20230717 | 190900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20230717 | 190800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20230717 | 190700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20230717 | 190600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20230717 | 190500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20230717 | 190400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20230717 | 190300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20230717 | 190200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20230717 | 190100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20230717 | 190000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20230717 | 185900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20230717 | 185800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20230717 | 185700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 33 | 20230717 | 185600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20230717 | 185500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20230717 | 185400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20230717 | 185300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20230717 | 185200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20230717 | 185100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20230717 | 185000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20230717 | 184900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20230717 | 184800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20230717 | 184700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20230717 | 184600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20230717 | 184500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20230717 | 184400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20230717 | 184300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20230717 | 184200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20230717 | 184100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20230717 | 184000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20230717 | 183900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20230717 | 183800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20230717 | 183700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20230717 | 183600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20230717 | 183500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20230717 | 183400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20230717 | 183300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20230717 | 183200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20230717 | 183100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20230717 | 183000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20230717 | 182900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20230717 | 182800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20230717 | 182700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 63 | 20230717 | 182600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20230717 | 182500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20230717 | 182400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20230717 | 182300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20230717 | 182200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20230717 | 182100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20230717 | 182000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20230717 | 181900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20230717 | 181800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20230717 | 181700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20230717 | 181600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20230717 | 181500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20230717 | 181400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20230717 | 181300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20230717 | 181200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20230717 | 181100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20230717 | 181000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20230717 | 180900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20230717 | 180800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20230717 | 180700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20230717 | 180600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20230717 | 180500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20230717 | 180400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20230717 | 180300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20230717 | 180200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20230717 | 180100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20230717 | 180000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20230717 | 175900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20230717 | 175800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20230717 | 175700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 93 | 20230717 | 175600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20230717 | 175500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20230717 | 175400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20230717 | 175300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20230717 | 175200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20230717 | 175100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20230717 | 175000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20230717 | 174900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20230717 | 174800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20230717 | 174700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20230717 | 174600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20230717 | 174500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20230717 | 174400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20230717 | 174300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20230717 | 174200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20230717 | 174100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20230717 | 174000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20230717 | 173900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20230717 | 173800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20230717 | 173700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20230717 | 173600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20230717 | 173500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20230717 | 173400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20230717 | 173300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20230717 | 173200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20230717 | 173100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20230717 | 173000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20230717 | 172900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20230717 | 172800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20230717 | 172700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 123 | 20230717 | 172600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20230717 | 172500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20230717 | 172400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20230717 | 172300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20230717 | 172200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20230717 | 172100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20230717 | 172000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20230717 | 171900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20230717 | 171800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20230717 | 171700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20230717 | 171600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20230717 | 171500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20230717 | 171400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20230717 | 171300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20230717 | 171200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20230717 | 171100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20230717 | 171000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20230717 | 170900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20230717 | 170800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20230717 | 170700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20230717 | 170600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20230717 | 170500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20230717 | 170400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20230717 | 170300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20230717 | 170200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20230717 | 170100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20230717 | 170000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20230717 | 165900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20230717 | 165800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20230717 | 165700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 153 | 20230717 | 165600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20230717 | 165500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20230717 | 165400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20230717 | 165300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20230717 | 165200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20230717 | 165100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20230717 | 165000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20230717 | 164900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20230717 | 164800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20230717 | 164700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20230717 | 164600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20230717 | 164500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20230717 | 164400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20230717 | 164300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20230717 | 164200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20230717 | 164100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20230717 | 164000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20230717 | 163900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20230717 | 163800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20230717 | 163700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20230717 | 163600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20230717 | 163500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20230717 | 163400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20230717 | 163300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20230717 | 163200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20230717 | 163100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20230717 | 163000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20230717 | 162900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20230717 | 162800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20230717 | 162700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 183 | 20230717 | 162600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20230717 | 162500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20230717 | 162400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20230717 | 162300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20230717 | 162200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20230717 | 162100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20230717 | 162000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20230717 | 161900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20230717 | 161800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20230717 | 161700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20230717 | 161600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20230717 | 161500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20230717 | 161400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20230717 | 161300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20230717 | 161200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20230717 | 161100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20230717 | 161000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20230717 | 160900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20230717 | 160800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20230717 | 160700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20230717 | 160600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20230717 | 160500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20230717 | 160400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20230717 | 160300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20230717 | 160200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20230717 | 160100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20230717 | 160000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 210 | 20230717 | 155900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 211 | 20230717 | 155800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 212 | 20230717 | 155700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 213 | 20230717 | 155600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 214 | 20230717 | 155500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 215 | 20230717 | 155400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 216 | 20230717 | 155300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 217 | 20230717 | 155200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 218 | 20230717 | 155100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 219 | 20230717 | 155000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 220 | 20230717 | 154900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 221 | 20230717 | 154800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 222 | 20230717 | 154700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 223 | 20230717 | 154600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 224 | 20230717 | 154500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 225 | 20230717 | 154400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 226 | 20230717 | 154300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 227 | 20230717 | 154200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 228 | 20230717 | 154100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 229 | 20230717 | 154000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 230 | 20230717 | 153900 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 231 | 20230717 | 153800 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 232 | 20230717 | 153700 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 233 | 20230717 | 153600 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 234 | 20230717 | 153500 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 235 | 20230717 | 153400 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 236 | 20230717 | 153300 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 237 | 20230717 | 153200 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 238 | 20230717 | 153100 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 0 |
| 239 | 20230717 | 153000 | 1297679140 | 7800 | 7800 | 7800 | 7800 | 3329 |
| 240 | 20230717 | 152900 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 241 | 20230717 | 152800 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 242 | 20230717 | 152700 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 243 | 20230717 | 152600 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 244 | 20230717 | 152500 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 245 | 20230717 | 152400 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 246 | 20230717 | 152300 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 247 | 20230717 | 152200 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 248 | 20230717 | 152100 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 249 | 20230717 | 152000 | 1271712940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 250 | 20230717 | 151900 | 1271712940 | 7800 | 7800 | 7810 | 7800 | 918 |
| 251 | 20230717 | 151800 | 1264548870 | 7800 | 7800 | 7800 | 7800 | 288 |
| 252 | 20230717 | 151700 | 1262302470 | 7800 | 7800 | 7810 | 7800 | 153 |
| 253 | 20230717 | 151600 | 1261109050 | 7800 | 7810 | 7810 | 7800 | 797 |
| 254 | 20230717 | 151500 | 1254892330 | 7810 | 7810 | 7810 | 7810 | 528 |
| 255 | 20230717 | 151400 | 1250768650 | 7800 | 7800 | 7800 | 7800 | 411 |
| 256 | 20230717 | 151300 | 1247562850 | 7810 | 7810 | 7810 | 7810 | 0 |
| 257 | 20230717 | 151200 | 1247562850 | 7810 | 7810 | 7810 | 7810 | 7 |
| 258 | 20230717 | 151100 | 1247508180 | 7800 | 7790 | 7800 | 7790 | 99 |
| 259 | 20230717 | 151000 | 1246736570 | 7800 | 7810 | 7810 | 7800 | 1061 |
| 260 | 20230717 | 150900 | 1238459970 | 7810 | 7810 | 7810 | 7810 | 20 |
| 261 | 20230717 | 150800 | 1238303770 | 7810 | 7810 | 7810 | 7810 | 67 |
| 262 | 20230717 | 150700 | 1237780500 | 7810 | 7810 | 7810 | 7810 | 13 |
| 263 | 20230717 | 150600 | 1237678970 | 7810 | 7810 | 7810 | 7810 | 98 |
| 264 | 20230717 | 150500 | 1236913590 | 7810 | 7810 | 7810 | 7810 | 0 |
| 265 | 20230717 | 150400 | 1236913590 | 7810 | 7810 | 7810 | 7800 | 86 |
| 266 | 20230717 | 150300 | 1236242030 | 7810 | 7810 | 7810 | 7810 | 1 |
| 267 | 20230717 | 150200 | 1236234220 | 7820 | 7820 | 7820 | 7820 | 0 |
| 268 | 20230717 | 150100 | 1236234220 | 7820 | 7820 | 7830 | 7820 | 194 |
| 269 | 20230717 | 150000 | 1234716580 | 7810 | 7810 | 7810 | 7810 | 1 |
| 270 | 20230717 | 145900 | 1234708770 | 7810 | 7810 | 7810 | 7800 | 61 |
| 271 | 20230717 | 145800 | 1234232370 | 7810 | 7820 | 7820 | 7810 | 190 |
| 272 | 20230717 | 145700 | 1232748320 | 7830 | 7820 | 7830 | 7820 | 338 |
| 273 | 20230717 | 145600 | 1230101900 | 7820 | 7820 | 7820 | 7820 | 555 |
| 274 | 20230717 | 145500 | 1225761800 | 7830 | 7830 | 7830 | 7830 | 180 |
| 275 | 20230717 | 145400 | 1224352400 | 7830 | 7830 | 7830 | 7830 | 134 |
| 276 | 20230717 | 145300 | 1223303180 | 7830 | 7830 | 7830 | 7830 | 246 |
| 277 | 20230717 | 145200 | 1221377000 | 7820 | 7820 | 7820 | 7820 | 7 |
| 278 | 20230717 | 145100 | 1221322260 | 7820 | 7830 | 7830 | 7820 | 393 |
| 279 | 20230717 | 145000 | 1218246070 | 7840 | 7830 | 7840 | 7830 | 166 |
| 280 | 20230717 | 144900 | 1216944730 | 7830 | 7830 | 7830 | 7830 | 2 |
| 281 | 20230717 | 144800 | 1216929070 | 7830 | 7840 | 7840 | 7830 | 139 |
| 282 | 20230717 | 144700 | 1215840570 | 7840 | 7840 | 7840 | 7840 | 0 |
| 283 | 20230717 | 144600 | 1215840570 | 7840 | 7820 | 7840 | 7820 | 149 |
| 284 | 20230717 | 144500 | 1214673860 | 7820 | 7820 | 7820 | 7820 | 17 |
| 285 | 20230717 | 144400 | 1214540920 | 7820 | 7830 | 7830 | 7820 | 125 |
| 286 | 20230717 | 144300 | 1213562210 | 7830 | 7820 | 7830 | 7820 | 279 |
| 287 | 20230717 | 144200 | 1211377790 | 7830 | 7830 | 7830 | 7830 | 0 |
| 288 | 20230717 | 144100 | 1211377790 | 7830 | 7820 | 7830 | 7820 | 348 |
| 289 | 20230717 | 144000 | 1208655220 | 7820 | 7820 | 7830 | 7820 | 272 |
| 290 | 20230717 | 143900 | 1206526610 | 7820 | 7830 | 7830 | 7820 | 130 |
| 291 | 20230717 | 143800 | 1205508810 | 7820 | 7820 | 7820 | 7820 | 27 |
| 292 | 20230717 | 143700 | 1205297670 | 7830 | 7830 | 7830 | 7830 | 121 |
| 293 | 20230717 | 143600 | 1204350240 | 7830 | 7830 | 7830 | 7830 | 55 |
| 294 | 20230717 | 143500 | 1203919590 | 7830 | 7830 | 7830 | 7830 | 134 |
| 295 | 20230717 | 143400 | 1202870370 | 7830 | 7820 | 7830 | 7820 | 213 |
| 296 | 20230717 | 143300 | 1201204580 | 7830 | 7830 | 7830 | 7830 | 0 |
| 297 | 20230717 | 143200 | 1201204580 | 7830 | 7830 | 7840 | 7820 | 1020 |
| 298 | 20230717 | 143100 | 1193226850 | 7830 | 7830 | 7830 | 7820 | 3018 |
| 299 | 20230717 | 143000 | 1169596060 | 7820 | 7820 | 7830 | 7820 | 129 |
| 300 | 20230717 | 142900 | 1168586070 | 7820 | 7820 | 7820 | 7820 | 4 |
| 301 | 20230717 | 142800 | 1168554790 | 7820 | 7820 | 7820 | 7820 | 105 |
| 302 | 20230717 | 142700 | 1167733690 | 7820 | 7820 | 7820 | 7820 | 10 |
| 303 | 20230717 | 142600 | 1167655490 | 7820 | 7820 | 7820 | 7820 | 320 |
| 304 | 20230717 | 142500 | 1165153090 | 7810 | 7810 | 7810 | 7810 | 0 |
| 305 | 20230717 | 142400 | 1165153090 | 7810 | 7810 | 7810 | 7810 | 0 |
| 306 | 20230717 | 142300 | 1165153090 | 7810 | 7810 | 7810 | 7810 | 143 |
| 307 | 20230717 | 142200 | 1164036260 | 7810 | 7810 | 7810 | 7810 | 0 |
| 308 | 20230717 | 142100 | 1164036260 | 7810 | 7800 | 7810 | 7800 | 141 |
| 309 | 20230717 | 142000 | 1162935250 | 7810 | 7810 | 7810 | 7810 | 1 |
| 310 | 20230717 | 141900 | 1162927440 | 7800 | 7800 | 7800 | 7800 | 220 |
| 311 | 20230717 | 141800 | 1161211440 | 7800 | 7800 | 7800 | 7800 | 1 |
| 312 | 20230717 | 141700 | 1161203640 | 7800 | 7800 | 7800 | 7800 | 10 |
| 313 | 20230717 | 141600 | 1161125640 | 7800 | 7800 | 7800 | 7800 | 121 |
| 314 | 20230717 | 141500 | 1160181840 | 7800 | 7800 | 7800 | 7800 | 418 |
| 315 | 20230717 | 141400 | 1156921440 | 7800 | 7790 | 7800 | 7790 | 160 |
| 316 | 20230717 | 141300 | 1155673650 | 7790 | 7800 | 7800 | 7790 | 451 |
| 317 | 20230717 | 141200 | 1152155990 | 7800 | 7800 | 7810 | 7800 | 129 |
| 318 | 20230717 | 141100 | 1151148590 | 7810 | 7800 | 7810 | 7800 | 9 |
| 319 | 20230717 | 141000 | 1151078310 | 7800 | 7810 | 7810 | 7800 | 122 |
| 320 | 20230717 | 140900 | 1150125500 | 7810 | 7810 | 7810 | 7810 | 0 |
| 321 | 20230717 | 140800 | 1150125500 | 7810 | 7820 | 7820 | 7810 | 408 |
| 322 | 20230717 | 140700 | 1146939010 | 7820 | 7820 | 7820 | 7810 | 1412 |
| 323 | 20230717 | 140600 | 1135897300 | 7810 | 7810 | 7810 | 7810 | 231 |
| 324 | 20230717 | 140500 | 1134093190 | 7820 | 7820 | 7820 | 7820 | 120 |
| 325 | 20230717 | 140400 | 1133154790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 326 | 20230717 | 140300 | 1133154790 | 7810 | 7810 | 7820 | 7810 | 123 |
| 327 | 20230717 | 140200 | 1132192950 | 7810 | 7810 | 7810 | 7810 | 5 |
| 328 | 20230717 | 140100 | 1132153900 | 7820 | 7810 | 7820 | 7810 | 118 |
| 329 | 20230717 | 140000 | 1131232310 | 7810 | 7810 | 7810 | 7810 | 53 |
| 330 | 20230717 | 135900 | 1130818380 | 7810 | 7810 | 7810 | 7810 | 0 |
| 331 | 20230717 | 135800 | 1130818380 | 7810 | 7810 | 7810 | 7810 | 68 |
| 332 | 20230717 | 135700 | 1130287300 | 7810 | 7810 | 7810 | 7810 | 700 |
| 333 | 20230717 | 135600 | 1124820300 | 7810 | 7810 | 7810 | 7810 | 122 |
| 334 | 20230717 | 135500 | 1123867480 | 7810 | 7810 | 7810 | 7810 | 0 |
| 335 | 20230717 | 135400 | 1123867480 | 7810 | 7810 | 7810 | 7810 | 123 |
| 336 | 20230717 | 135300 | 1122906850 | 7800 | 7800 | 7800 | 7800 | 174 |
| 337 | 20230717 | 135200 | 1121549650 | 7800 | 7800 | 7800 | 7800 | 120 |
| 338 | 20230717 | 135100 | 1120613650 | 7800 | 7800 | 7800 | 7800 | 196 |
| 339 | 20230717 | 135000 | 1119084850 | 7800 | 7800 | 7800 | 7800 | 20 |
| 340 | 20230717 | 134900 | 1118928850 | 7810 | 7800 | 7810 | 7800 | 122 |
| 341 | 20230717 | 134800 | 1117976040 | 7810 | 7810 | 7810 | 7810 | 11 |
| 342 | 20230717 | 134700 | 1117890130 | 7810 | 7800 | 7810 | 7800 | 227 |
| 343 | 20230717 | 134600 | 1116118320 | 7800 | 7800 | 7800 | 7800 | 26 |
| 344 | 20230717 | 134500 | 1115915520 | 7800 | 7800 | 7800 | 7800 | 223 |
| 345 | 20230717 | 134400 | 1114176120 | 7790 | 7790 | 7790 | 7790 | 801 |
| 346 | 20230717 | 134300 | 1107936330 | 7800 | 7810 | 7810 | 7800 | 320 |
| 347 | 20230717 | 134200 | 1105439120 | 7810 | 7810 | 7810 | 7810 | 1 |
| 348 | 20230717 | 134100 | 1105431310 | 7800 | 7800 | 7800 | 7800 | 110 |
| 349 | 20230717 | 134000 | 1104573310 | 7810 | 7810 | 7810 | 7810 | 121 |
| 350 | 20230717 | 133900 | 1103628300 | 7810 | 7810 | 7810 | 7810 | 0 |
| 351 | 20230717 | 133800 | 1103628300 | 7810 | 7810 | 7810 | 7810 | 120 |
| 352 | 20230717 | 133700 | 1102691100 | 7800 | 7800 | 7800 | 7800 | 5 |
| 353 | 20230717 | 133600 | 1102652100 | 7800 | 7800 | 7800 | 7800 | 65 |
| 354 | 20230717 | 133500 | 1102145100 | 7800 | 7800 | 7800 | 7800 | 5 |
| 355 | 20230717 | 133400 | 1102106100 | 7800 | 7800 | 7810 | 7800 | 376 |
| 356 | 20230717 | 133300 | 1099172090 | 7800 | 7800 | 7800 | 7800 | 428 |
| 357 | 20230717 | 133200 | 1095833690 | 7790 | 7800 | 7800 | 7790 | 74 |
| 358 | 20230717 | 133100 | 1095256590 | 7790 | 7790 | 7790 | 7790 | 12 |
| 359 | 20230717 | 133000 | 1095163110 | 7790 | 7790 | 7790 | 7790 | 20 |
| 360 | 20230717 | 132900 | 1095007310 | 7790 | 7790 | 7790 | 7790 | 124 |
| 361 | 20230717 | 132800 | 1094041350 | 7790 | 7790 | 7790 | 7790 | 4 |
| 362 | 20230717 | 132700 | 1094010190 | 7790 | 7790 | 7790 | 7790 | 493 |
| 363 | 20230717 | 132600 | 1090169720 | 7780 | 7780 | 7780 | 7780 | 0 |
| 364 | 20230717 | 132500 | 1090169720 | 7780 | 7790 | 7790 | 7780 | 123 |
| 365 | 20230717 | 132400 | 1089211560 | 7780 | 7780 | 7780 | 7780 | 2 |
| 366 | 20230717 | 132300 | 1089196000 | 7800 | 7800 | 7800 | 7800 | 3 |
| 367 | 20230717 | 132200 | 1089172600 | 7780 | 7800 | 7800 | 7780 | 171 |
| 368 | 20230717 | 132100 | 1087840710 | 7800 | 7800 | 7800 | 7800 | 1 |
| 369 | 20230717 | 132000 | 1087832910 | 7790 | 7790 | 7790 | 7790 | 24 |
| 370 | 20230717 | 131900 | 1087645950 | 7790 | 7790 | 7790 | 7790 | 0 |
| 371 | 20230717 | 131800 | 1087645950 | 7790 | 7790 | 7790 | 7790 | 120 |
| 372 | 20230717 | 131700 | 1086711150 | 7790 | 7780 | 7790 | 7780 | 67 |
| 373 | 20230717 | 131600 | 1086189880 | 7770 | 7760 | 7770 | 7760 | 410 |
| 374 | 20230717 | 131500 | 1083006300 | 7770 | 7770 | 7770 | 7760 | 71 |
| 375 | 20230717 | 131400 | 1082455260 | 7770 | 7780 | 7780 | 7770 | 1573 |
| 376 | 20230717 | 131300 | 1070231460 | 7780 | 7780 | 7780 | 7780 | 316 |
| 377 | 20230717 | 131200 | 1067772980 | 7780 | 7780 | 7780 | 7780 | 116 |
| 378 | 20230717 | 131100 | 1066870500 | 7790 | 7780 | 7790 | 7780 | 620 |
| 379 | 20230717 | 131000 | 1062045700 | 7790 | 7800 | 7800 | 7790 | 571 |
| 380 | 20230717 | 130900 | 1057596600 | 7800 | 7800 | 7800 | 7800 | 220 |
| 381 | 20230717 | 130800 | 1055880600 | 7790 | 7790 | 7790 | 7790 | 1 |
| 382 | 20230717 | 130700 | 1055872810 | 7800 | 7800 | 7800 | 7800 | 121 |
| 383 | 20230717 | 130600 | 1054929010 | 7800 | 7800 | 7800 | 7800 | 171 |
| 384 | 20230717 | 130500 | 1053595210 | 7800 | 7800 | 7810 | 7790 | 351 |
| 385 | 20230717 | 130400 | 1050858360 | 7800 | 7800 | 7810 | 7800 | 580 |
| 386 | 20230717 | 130300 | 1046333160 | 7800 | 7800 | 7800 | 7800 | 0 |
| 387 | 20230717 | 130200 | 1046333160 | 7800 | 7790 | 7800 | 7790 | 421 |
| 388 | 20230717 | 130100 | 1043052360 | 7800 | 7800 | 7800 | 7800 | 232 |
| 389 | 20230717 | 130000 | 1041242760 | 7820 | 7810 | 7820 | 7810 | 122 |
| 390 | 20230717 | 125900 | 1040289930 | 7810 | 7810 | 7810 | 7810 | 10 |
| 391 | 20230717 | 125800 | 1040211830 | 7810 | 7810 | 7810 | 7810 | 120 |
| 392 | 20230717 | 125700 | 1039274630 | 7810 | 7810 | 7810 | 7810 | 13 |
| 393 | 20230717 | 125600 | 1039173100 | 7810 | 7810 | 7810 | 7810 | 0 |
| 394 | 20230717 | 125500 | 1039173100 | 7810 | 7810 | 7810 | 7810 | 121 |
| 395 | 20230717 | 125400 | 1038228090 | 7800 | 7800 | 7800 | 7800 | 0 |
| 396 | 20230717 | 125300 | 1038228090 | 7800 | 7810 | 7810 | 7800 | 140 |
| 397 | 20230717 | 125200 | 1037134880 | 7810 | 7810 | 7810 | 7810 | 2 |
| 398 | 20230717 | 125100 | 1037119260 | 7810 | 7820 | 7820 | 7810 | 129 |
| 399 | 20230717 | 125000 | 1036110570 | 7810 | 7810 | 7810 | 7810 | 0 |
| 400 | 20230717 | 124900 | 1036110570 | 7810 | 7810 | 7810 | 7810 | 121 |
| 401 | 20230717 | 124800 | 1035165560 | 7800 | 7800 | 7800 | 7800 | 164 |
| 402 | 20230717 | 124700 | 1033886360 | 7800 | 7800 | 7800 | 7800 | 100 |
| 403 | 20230717 | 124600 | 1033106360 | 7790 | 7800 | 7800 | 7790 | 132 |
| 404 | 20230717 | 124500 | 1032076850 | 7790 | 7800 | 7800 | 7790 | 15 |
| 405 | 20230717 | 124400 | 1031959950 | 7800 | 7800 | 7800 | 7800 | 120 |
| 406 | 20230717 | 124300 | 1031023950 | 7800 | 7800 | 7800 | 7800 | 1 |
| 407 | 20230717 | 124200 | 1031016150 | 7780 | 7780 | 7780 | 7780 | 0 |
| 408 | 20230717 | 124100 | 1031016150 | 7780 | 7790 | 7790 | 7780 | 1200 |
| 409 | 20230717 | 124000 | 1021673410 | 7800 | 7790 | 7800 | 7790 | 1047 |
| 410 | 20230717 | 123900 | 1013513280 | 7780 | 7780 | 7790 | 7780 | 102 |
| 411 | 20230717 | 123800 | 1012719510 | 7790 | 7800 | 7800 | 7790 | 106 |
| 412 | 20230717 | 123700 | 1011893750 | 7790 | 7800 | 7800 | 7790 | 30 |
| 413 | 20230717 | 123600 | 1011659910 | 7770 | 7790 | 7790 | 7770 | 596 |
| 414 | 20230717 | 123500 | 1007023030 | 7800 | 7800 | 7800 | 7800 | 198 |
| 415 | 20230717 | 123400 | 1005478630 | 7800 | 7800 | 7800 | 7800 | 5 |
| 416 | 20230717 | 123300 | 1005439630 | 7800 | 7800 | 7800 | 7800 | 122 |
| 417 | 20230717 | 123200 | 1004488030 | 7800 | 7790 | 7800 | 7790 | 16 |
| 418 | 20230717 | 123100 | 1004363380 | 7800 | 7800 | 7800 | 7800 | 1 |
| 419 | 20230717 | 123000 | 1004355580 | 7800 | 7790 | 7800 | 7790 | 259 |
| 420 | 20230717 | 122900 | 1002336770 | 7770 | 7770 | 7770 | 7770 | 0 |
| 421 | 20230717 | 122800 | 1002336770 | 7770 | 7770 | 7770 | 7770 | 185 |
| 422 | 20230717 | 122700 | 1000899320 | 7760 | 7760 | 7760 | 7760 | 0 |
| 423 | 20230717 | 122600 | 1000899320 | 7760 | 7760 | 7760 | 7750 | 318 |
| 424 | 20230717 | 122500 | 998434030 | 7770 | 7780 | 7780 | 7770 | 134 |
| 425 | 20230717 | 122400 | 997392470 | 7780 | 7770 | 7780 | 7770 | 582 |
| 426 | 20230717 | 122300 | 992869510 | 7780 | 7790 | 7790 | 7780 | 618 |
| 427 | 20230717 | 122200 | 988061080 | 7790 | 7800 | 7800 | 7790 | 77 |
| 428 | 20230717 | 122100 | 987461240 | 7790 | 7790 | 7790 | 7790 | 6 |
| 429 | 20230717 | 122000 | 987414500 | 7790 | 7790 | 7790 | 7790 | 4 |
| 430 | 20230717 | 121900 | 987383340 | 7790 | 7790 | 7790 | 7790 | 148 |
| 431 | 20230717 | 121800 | 986230420 | 7790 | 7790 | 7790 | 7790 | 0 |
| 432 | 20230717 | 121700 | 986230420 | 7790 | 7800 | 7800 | 7790 | 121 |
| 433 | 20230717 | 121600 | 985287820 | 7790 | 7790 | 7790 | 7790 | 734 |
| 434 | 20230717 | 121500 | 979569960 | 7790 | 7800 | 7800 | 7790 | 136 |
| 435 | 20230717 | 121400 | 978509300 | 7800 | 7800 | 7800 | 7800 | 4 |
| 436 | 20230717 | 121300 | 978478100 | 7800 | 7800 | 7800 | 7800 | 53 |
| 437 | 20230717 | 121200 | 978064700 | 7800 | 7800 | 7800 | 7800 | 121 |
| 438 | 20230717 | 121100 | 977120900 | 7800 | 7800 | 7800 | 7800 | 0 |
| 439 | 20230717 | 121000 | 977120900 | 7800 | 7790 | 7800 | 7790 | 620 |
| 440 | 20230717 | 120900 | 972289900 | 7800 | 7800 | 7800 | 7800 | 1 |
| 441 | 20230717 | 120800 | 972282100 | 7800 | 7790 | 7800 | 7790 | 1658 |
| 442 | 20230717 | 120700 | 959365280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 443 | 20230717 | 120600 | 959365280 | 7790 | 7790 | 7790 | 7790 | 621 |
| 444 | 20230717 | 120500 | 954527690 | 7790 | 7790 | 7790 | 7790 | 0 |
| 445 | 20230717 | 120400 | 954527690 | 7790 | 7790 | 7790 | 7790 | 10 |
| 446 | 20230717 | 120300 | 954449790 | 7790 | 7790 | 7790 | 7790 | 136 |
| 447 | 20230717 | 120200 | 953390350 | 7780 | 7780 | 7780 | 7780 | 0 |
| 448 | 20230717 | 120100 | 953390350 | 7780 | 7790 | 7790 | 7780 | 135 |
| 449 | 20230717 | 120000 | 952338840 | 7790 | 7790 | 7790 | 7790 | 100 |
| 450 | 20230717 | 115900 | 951559840 | 7790 | 7790 | 7790 | 7790 | 131 |
| 451 | 20230717 | 115800 | 950539350 | 7790 | 7790 | 7790 | 7790 | 120 |
| 452 | 20230717 | 115700 | 949604550 | 7790 | 7790 | 7790 | 7790 | 122 |
| 453 | 20230717 | 115600 | 948654170 | 7780 | 7780 | 7780 | 7780 | 112 |
| 454 | 20230717 | 115500 | 947782810 | 7780 | 7790 | 7790 | 7780 | 7 |
| 455 | 20230717 | 115400 | 947728340 | 7790 | 7790 | 7790 | 7790 | 221 |
| 456 | 20230717 | 115300 | 946006750 | 7790 | 7790 | 7790 | 7790 | 26 |
| 457 | 20230717 | 115200 | 945804210 | 7780 | 7790 | 7790 | 7780 | 271 |
| 458 | 20230717 | 115100 | 943693620 | 7780 | 7780 | 7780 | 7780 | 139 |
| 459 | 20230717 | 115000 | 942612200 | 7770 | 7790 | 7790 | 7770 | 779 |
| 460 | 20230717 | 114900 | 936556150 | 7780 | 7800 | 7800 | 7780 | 644 |
| 461 | 20230717 | 114800 | 931543550 | 7800 | 7820 | 7820 | 7800 | 2344 |
| 462 | 20230717 | 114700 | 913236920 | 7810 | 7820 | 7830 | 7810 | 62 |
| 463 | 20230717 | 114600 | 912752170 | 7820 | 7820 | 7820 | 7820 | 350 |
| 464 | 20230717 | 114500 | 910015170 | 7830 | 7820 | 7830 | 7820 | 1121 |
| 465 | 20230717 | 114400 | 901247740 | 7820 | 7840 | 7840 | 7820 | 172 |
| 466 | 20230717 | 114300 | 899902680 | 7820 | 7840 | 7840 | 7820 | 3025 |
| 467 | 20230717 | 114200 | 876213260 | 7840 | 7840 | 7840 | 7840 | 0 |
| 468 | 20230717 | 114100 | 876213260 | 7840 | 7850 | 7850 | 7840 | 171 |
| 469 | 20230717 | 114000 | 874871410 | 7850 | 7850 | 7850 | 7850 | 20 |
| 470 | 20230717 | 113900 | 874714410 | 7840 | 7860 | 7860 | 7840 | 459 |
| 471 | 20230717 | 113800 | 871110060 | 7850 | 7850 | 7860 | 7850 | 242 |
| 472 | 20230717 | 113700 | 869209960 | 7860 | 7860 | 7860 | 7860 | 0 |
| 473 | 20230717 | 113600 | 869209960 | 7860 | 7860 | 7870 | 7860 | 349 |
| 474 | 20230717 | 113500 | 866465620 | 7870 | 7860 | 7870 | 7860 | 177 |
| 475 | 20230717 | 113400 | 865074380 | 7860 | 7850 | 7860 | 7850 | 1185 |
| 476 | 20230717 | 113300 | 855761730 | 7850 | 7850 | 7850 | 7850 | 2643 |
| 477 | 20230717 | 113200 | 835014180 | 7850 | 7850 | 7850 | 7850 | 117 |
| 478 | 20230717 | 113100 | 834095730 | 7820 | 7870 | 7870 | 7820 | 3161 |
| 479 | 20230717 | 113000 | 809273170 | 7870 | 7870 | 7870 | 7870 | 238 |
| 480 | 20230717 | 112900 | 807400110 | 7870 | 7870 | 7870 | 7860 | 1676 |
| 481 | 20230717 | 112800 | 794210590 | 7870 | 7870 | 7870 | 7870 | 266 |
| 482 | 20230717 | 112700 | 792117170 | 7870 | 7870 | 7870 | 7860 | 407 |
| 483 | 20230717 | 112600 | 788914120 | 7870 | 7870 | 7870 | 7870 | 292 |
| 484 | 20230717 | 112500 | 786616080 | 7860 | 7860 | 7870 | 7850 | 1058 |
| 485 | 20230717 | 112400 | 778299240 | 7870 | 7870 | 7870 | 7870 | 125 |
| 486 | 20230717 | 112300 | 777315490 | 7870 | 7860 | 7870 | 7860 | 822 |
| 487 | 20230717 | 112200 | 770853270 | 7860 | 7860 | 7860 | 7860 | 25 |
| 488 | 20230717 | 112100 | 770656770 | 7860 | 7860 | 7860 | 7850 | 1918 |
| 489 | 20230717 | 112000 | 755582290 | 7860 | 7860 | 7860 | 7860 | 200 |
| 490 | 20230717 | 111900 | 754010290 | 7860 | 7860 | 7860 | 7850 | 413 |
| 491 | 20230717 | 111800 | 750766110 | 7840 | 7850 | 7860 | 7840 | 1130 |
| 492 | 20230717 | 111700 | 741888590 | 7860 | 7840 | 7860 | 7840 | 273 |
| 493 | 20230717 | 111600 | 739743530 | 7850 | 7850 | 7850 | 7850 | 497 |
| 494 | 20230717 | 111500 | 735842080 | 7850 | 7840 | 7850 | 7840 | 999 |
| 495 | 20230717 | 111400 | 728002420 | 7840 | 7850 | 7860 | 7840 | 288 |
| 496 | 20230717 | 111300 | 725740430 | 7850 | 7860 | 7860 | 7850 | 130 |
| 497 | 20230717 | 111200 | 724719830 | 7860 | 7860 | 7860 | 7860 | 210 |
| 498 | 20230717 | 111100 | 723069230 | 7860 | 7860 | 7860 | 7860 | 994 |
| 499 | 20230717 | 111000 | 715256390 | 7850 | 7860 | 7860 | 7850 | 451 |
| 500 | 20230717 | 110900 | 711714560 | 7850 | 7860 | 7860 | 7850 | 385 |
| 501 | 20230717 | 110800 | 708689460 | 7840 | 7850 | 7850 | 7840 | 501 |
| 502 | 20230717 | 110700 | 704761070 | 7840 | 7840 | 7850 | 7840 | 2948 |
| 503 | 20230717 | 110600 | 681633290 | 7830 | 7830 | 7830 | 7830 | 438 |
| 504 | 20230717 | 110500 | 678203750 | 7830 | 7810 | 7830 | 7810 | 2122 |
| 505 | 20230717 | 110400 | 661595110 | 7810 | 7810 | 7810 | 7810 | 591 |
| 506 | 20230717 | 110300 | 656979400 | 7810 | 7820 | 7820 | 7810 | 143 |
| 507 | 20230717 | 110200 | 655861370 | 7810 | 7810 | 7820 | 7810 | 494 |
| 508 | 20230717 | 110100 | 652000760 | 7810 | 7810 | 7810 | 7810 | 124 |
| 509 | 20230717 | 110000 | 651032320 | 7820 | 7810 | 7820 | 7810 | 399 |
| 510 | 20230717 | 105900 | 647913240 | 7820 | 7820 | 7820 | 7810 | 779 |
| 511 | 20230717 | 105800 | 641826380 | 7810 | 7820 | 7820 | 7810 | 134 |
| 512 | 20230717 | 105700 | 640778550 | 7820 | 7820 | 7820 | 7820 | 206 |
| 513 | 20230717 | 105600 | 639167630 | 7820 | 7820 | 7830 | 7820 | 261 |
| 514 | 20230717 | 105500 | 637125410 | 7820 | 7820 | 7820 | 7820 | 107 |
| 515 | 20230717 | 105400 | 636288670 | 7830 | 7830 | 7830 | 7830 | 151 |
| 516 | 20230717 | 105300 | 635106340 | 7830 | 7820 | 7830 | 7820 | 276 |
| 517 | 20230717 | 105200 | 632945660 | 7820 | 7820 | 7830 | 7820 | 313 |
| 518 | 20230717 | 105100 | 630494980 | 7830 | 7830 | 7830 | 7830 | 402 |
| 519 | 20230717 | 105000 | 627347320 | 7830 | 7820 | 7830 | 7820 | 2885 |
| 520 | 20230717 | 104900 | 604775800 | 7820 | 7820 | 7820 | 7820 | 594 |
| 521 | 20230717 | 104800 | 600130720 | 7810 | 7810 | 7810 | 7810 | 903 |
| 522 | 20230717 | 104700 | 593078290 | 7820 | 7810 | 7820 | 7810 | 764 |
| 523 | 20230717 | 104600 | 587108780 | 7800 | 7800 | 7800 | 7800 | 100 |
| 524 | 20230717 | 104500 | 586328780 | 7810 | 7790 | 7810 | 7790 | 440 |
| 525 | 20230717 | 104400 | 582893750 | 7790 | 7800 | 7800 | 7790 | 1433 |
| 526 | 20230717 | 104300 | 571720520 | 7800 | 7810 | 7810 | 7800 | 369 |
| 527 | 20230717 | 104200 | 568841190 | 7810 | 7810 | 7810 | 7810 | 7 |
| 528 | 20230717 | 104100 | 568786520 | 7820 | 7810 | 7820 | 7810 | 538 |
| 529 | 20230717 | 104000 | 564582160 | 7820 | 7820 | 7820 | 7810 | 279 |
| 530 | 20230717 | 103900 | 562400390 | 7820 | 7820 | 7820 | 7820 | 97 |
| 531 | 20230717 | 103800 | 561641850 | 7820 | 7810 | 7820 | 7810 | 254 |
| 532 | 20230717 | 103700 | 559655700 | 7810 | 7810 | 7810 | 7810 | 15 |
| 533 | 20230717 | 103600 | 559538550 | 7810 | 7810 | 7830 | 7810 | 2034 |
| 534 | 20230717 | 103500 | 543633070 | 7820 | 7810 | 7820 | 7810 | 242 |
| 535 | 20230717 | 103400 | 541741850 | 7810 | 7820 | 7820 | 7810 | 479 |
| 536 | 20230717 | 103300 | 537996740 | 7820 | 7810 | 7820 | 7810 | 431 |
| 537 | 20230717 | 103200 | 534627400 | 7810 | 7820 | 7820 | 7810 | 428 |
| 538 | 20230717 | 103100 | 531280480 | 7810 | 7810 | 7820 | 7810 | 952 |
| 539 | 20230717 | 103000 | 523838020 | 7810 | 7810 | 7820 | 7810 | 642 |
| 540 | 20230717 | 102900 | 518823240 | 7820 | 7810 | 7820 | 7810 | 500 |
| 541 | 20230717 | 102800 | 514915150 | 7810 | 7800 | 7820 | 7800 | 2360 |
| 542 | 20230717 | 102700 | 496490100 | 7800 | 7790 | 7810 | 7790 | 828 |
| 543 | 20230717 | 102600 | 490023670 | 7800 | 7790 | 7800 | 7780 | 5954 |
| 544 | 20230717 | 102500 | 443617310 | 7790 | 7790 | 7790 | 7790 | 102 |
| 545 | 20230717 | 102400 | 442822730 | 7790 | 7790 | 7790 | 7790 | 634 |
| 546 | 20230717 | 102300 | 437883870 | 7770 | 7790 | 7790 | 7770 | 167 |
| 547 | 20230717 | 102200 | 436582960 | 7780 | 7780 | 7780 | 7780 | 393 |
| 548 | 20230717 | 102100 | 433525420 | 7780 | 7760 | 7790 | 7760 | 4786 |
| 549 | 20230717 | 102000 | 396285160 | 7760 | 7770 | 7770 | 7760 | 144 |
| 550 | 20230717 | 101900 | 395166510 | 7760 | 7750 | 7760 | 7730 | 324 |
| 551 | 20230717 | 101800 | 392654930 | 7750 | 7750 | 7750 | 7750 | 0 |
| 552 | 20230717 | 101700 | 392654930 | 7750 | 7720 | 7750 | 7720 | 1328 |
| 553 | 20230717 | 101600 | 382386610 | 7740 | 7740 | 7740 | 7740 | 132 |
| 554 | 20230717 | 101500 | 381364930 | 7740 | 7740 | 7740 | 7730 | 780 |
| 555 | 20230717 | 101400 | 375334060 | 7740 | 7740 | 7750 | 7740 | 664 |
| 556 | 20230717 | 101300 | 370191960 | 7750 | 7750 | 7750 | 7750 | 121 |
| 557 | 20230717 | 101200 | 369254210 | 7740 | 7760 | 7760 | 7740 | 171 |
| 558 | 20230717 | 101100 | 367927850 | 7740 | 7760 | 7770 | 7740 | 3435 |
| 559 | 20230717 | 101000 | 341315610 | 7760 | 7760 | 7760 | 7760 | 339 |
| 560 | 20230717 | 100900 | 338684970 | 7770 | 7760 | 7770 | 7760 | 1276 |
| 561 | 20230717 | 100800 | 328779390 | 7760 | 7740 | 7770 | 7740 | 345 |
| 562 | 20230717 | 100700 | 326104000 | 7770 | 7740 | 7770 | 7740 | 3547 |
| 563 | 20230717 | 100600 | 298607070 | 7740 | 7740 | 7750 | 7740 | 331 |
| 564 | 20230717 | 100500 | 296043070 | 7750 | 7730 | 7750 | 7730 | 161 |
| 565 | 20230717 | 100400 | 294796240 | 7730 | 7750 | 7750 | 7730 | 558 |
| 566 | 20230717 | 100300 | 290472120 | 7740 | 7750 | 7760 | 7740 | 1774 |
| 567 | 20230717 | 100200 | 276723810 | 7750 | 7740 | 7750 | 7730 | 1201 |
| 568 | 20230717 | 100100 | 267425300 | 7730 | 7730 | 7730 | 7730 | 34 |
| 569 | 20230717 | 100000 | 267162480 | 7740 | 7730 | 7740 | 7730 | 1554 |
| 570 | 20230717 | 095900 | 255147420 | 7730 | 7730 | 7730 | 7720 | 522 |
| 571 | 20230717 | 095800 | 251112850 | 7720 | 7730 | 7730 | 7720 | 15 |
| 572 | 20230717 | 095700 | 250996990 | 7730 | 7720 | 7730 | 7720 | 348 |
| 573 | 20230717 | 095600 | 248307150 | 7720 | 7730 | 7730 | 7720 | 35 |
| 574 | 20230717 | 095500 | 248036650 | 7730 | 7720 | 7730 | 7720 | 216 |
| 575 | 20230717 | 095400 | 246367920 | 7720 | 7720 | 7720 | 7720 | 91 |
| 576 | 20230717 | 095300 | 245665400 | 7720 | 7710 | 7720 | 7710 | 594 |
| 577 | 20230717 | 095200 | 241079970 | 7720 | 7720 | 7720 | 7720 | 1035 |
| 578 | 20230717 | 095100 | 233089770 | 7730 | 7730 | 7730 | 7730 | 760 |
| 579 | 20230717 | 095000 | 227214970 | 7730 | 7720 | 7730 | 7720 | 1650 |
| 580 | 20230717 | 094900 | 214473260 | 7720 | 7710 | 7720 | 7710 | 1051 |
| 581 | 20230717 | 094800 | 206367780 | 7710 | 7680 | 7710 | 7670 | 807 |
| 582 | 20230717 | 094700 | 200159410 | 7650 | 7680 | 7680 | 7650 | 708 |
| 583 | 20230717 | 094600 | 194734670 | 7680 | 7680 | 7680 | 7680 | 54 |
| 584 | 20230717 | 094500 | 194319950 | 7680 | 7680 | 7680 | 7680 | 492 |
| 585 | 20230717 | 094400 | 190541390 | 7690 | 7700 | 7700 | 7690 | 493 |
| 586 | 20230717 | 094300 | 186747010 | 7700 | 7690 | 7700 | 7680 | 704 |
| 587 | 20230717 | 094200 | 181327260 | 7700 | 7680 | 7700 | 7680 | 619 |
| 588 | 20230717 | 094100 | 176561070 | 7680 | 7680 | 7680 | 7680 | 11 |
| 589 | 20230717 | 094000 | 176476590 | 7670 | 7680 | 7680 | 7670 | 214 |
| 590 | 20230717 | 093900 | 174834390 | 7680 | 7690 | 7700 | 7650 | 1625 |
| 591 | 20230717 | 093800 | 162365000 | 7690 | 7710 | 7720 | 7690 | 1049 |
| 592 | 20230717 | 093700 | 154289240 | 7720 | 7720 | 7720 | 7700 | 185 |
| 593 | 20230717 | 093600 | 152861320 | 7720 | 7690 | 7720 | 7690 | 540 |
| 594 | 20230717 | 093500 | 148700690 | 7690 | 7670 | 7690 | 7670 | 322 |
| 595 | 20230717 | 093400 | 146229720 | 7670 | 7700 | 7700 | 7670 | 13 |
| 596 | 20230717 | 093300 | 146129680 | 7690 | 7650 | 7690 | 7650 | 1546 |
| 597 | 20230717 | 093200 | 134276590 | 7650 | 7650 | 7650 | 7650 | 0 |
| 598 | 20230717 | 093100 | 134276590 | 7650 | 7640 | 7650 | 7630 | 258 |
| 599 | 20230717 | 093000 | 132305990 | 7640 | 7630 | 7640 | 7620 | 1014 |
| 600 | 20230717 | 092900 | 124560450 | 7630 | 7620 | 7640 | 7620 | 121 |
| 601 | 20230717 | 092800 | 123638010 | 7620 | 7620 | 7630 | 7600 | 425 |
| 602 | 20230717 | 092700 | 120401500 | 7630 | 7600 | 7630 | 7600 | 68 |
| 603 | 20230717 | 092600 | 119884670 | 7630 | 7600 | 7630 | 7600 | 144 |
| 604 | 20230717 | 092500 | 118786100 | 7600 | 7610 | 7630 | 7600 | 705 |
| 605 | 20230717 | 092400 | 113425070 | 7610 | 7610 | 7610 | 7610 | 120 |
| 606 | 20230717 | 092300 | 112511870 | 7610 | 7610 | 7610 | 7610 | 1 |
| 607 | 20230717 | 092200 | 112504260 | 7630 | 7630 | 7640 | 7630 | 281 |
| 608 | 20230717 | 092100 | 110360220 | 7620 | 7610 | 7620 | 7610 | 299 |
| 609 | 20230717 | 092000 | 108084820 | 7610 | 7590 | 7610 | 7590 | 555 |
| 610 | 20230717 | 091900 | 103868580 | 7590 | 7550 | 7590 | 7550 | 253 |
| 611 | 20230717 | 091800 | 101958310 | 7550 | 7560 | 7560 | 7550 | 15 |
| 612 | 20230717 | 091700 | 101844950 | 7550 | 7600 | 7600 | 7550 | 9 |
| 613 | 20230717 | 091600 | 101776900 | 7600 | 7600 | 7600 | 7600 | 40 |
| 614 | 20230717 | 091500 | 101472900 | 7600 | 7550 | 7600 | 7550 | 1107 |
| 615 | 20230717 | 091400 | 93064410 | 7540 | 7540 | 7540 | 7540 | 40 |
| 616 | 20230717 | 091300 | 92762810 | 7540 | 7520 | 7540 | 7520 | 66 |
| 617 | 20230717 | 091200 | 92265870 | 7540 | 7540 | 7540 | 7540 | 1 |
| 618 | 20230717 | 091100 | 92258330 | 7500 | 7510 | 7520 | 7500 | 914 |
| 619 | 20230717 | 091000 | 85393580 | 7510 | 7510 | 7510 | 7510 | 22 |
| 620 | 20230717 | 090900 | 85228360 | 7520 | 7520 | 7520 | 7520 | 1 |
| 621 | 20230717 | 090800 | 85220840 | 7480 | 7500 | 7500 | 7480 | 1708 |
| 622 | 20230717 | 090700 | 72417990 | 7520 | 7520 | 7520 | 7520 | 2 |
| 623 | 20230717 | 090600 | 72402950 | 7520 | 7500 | 7520 | 7490 | 447 |
| 624 | 20230717 | 090500 | 69051530 | 7510 | 7520 | 7520 | 7510 | 1212 |
| 625 | 20230717 | 090400 | 59944640 | 7550 | 7520 | 7550 | 7510 | 25 |
| 626 | 20230717 | 090300 | 59756640 | 7540 | 7580 | 7580 | 7530 | 3429 |
| 627 | 20230717 | 090200 | 33798840 | 7580 | 7610 | 7610 | 7580 | 2555 |
| 628 | 20230717 | 090100 | 14406170 | 7600 | 7640 | 7640 | 7600 | 1572 |
| 629 | 20230717 | 090000 | 2417400 | 7650 | 7650 | 7650 | 7650 | 316 |