29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 3 | 20230717 | 184400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20230717 | 184300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20230717 | 184200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20230717 | 184100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20230717 | 184000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20230717 | 183900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20230717 | 183800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20230717 | 183700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20230717 | 183600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20230717 | 183500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20230717 | 183400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20230717 | 183300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20230717 | 183200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20230717 | 183100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20230717 | 183000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20230717 | 182900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20230717 | 182800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20230717 | 182700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20230717 | 182600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20230717 | 182500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20230717 | 182400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20230717 | 182300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20230717 | 182200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20230717 | 182100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20230717 | 182000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20230717 | 181900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20230717 | 181800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20230717 | 181700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20230717 | 181600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20230717 | 181500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 33 | 20230717 | 181400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20230717 | 181300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20230717 | 181200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20230717 | 181100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20230717 | 181000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20230717 | 180900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20230717 | 180800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20230717 | 180700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20230717 | 180600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20230717 | 180500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20230717 | 180400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20230717 | 180300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20230717 | 180200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20230717 | 180100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20230717 | 180000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20230717 | 175900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20230717 | 175800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20230717 | 175700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20230717 | 175600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20230717 | 175500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20230717 | 175400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20230717 | 175300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20230717 | 175200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20230717 | 175100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20230717 | 175000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20230717 | 174900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20230717 | 174800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20230717 | 174700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20230717 | 174600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20230717 | 174500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 63 | 20230717 | 174400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20230717 | 174300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20230717 | 174200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20230717 | 174100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20230717 | 174000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20230717 | 173900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20230717 | 173800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20230717 | 173700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20230717 | 173600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20230717 | 173500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20230717 | 173400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20230717 | 173300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20230717 | 173200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20230717 | 173100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20230717 | 173000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20230717 | 172900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20230717 | 172800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20230717 | 172700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20230717 | 172600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20230717 | 172500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20230717 | 172400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20230717 | 172300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20230717 | 172200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20230717 | 172100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20230717 | 172000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20230717 | 171900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20230717 | 171800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20230717 | 171700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20230717 | 171600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20230717 | 171500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 93 | 20230717 | 171400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20230717 | 171300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20230717 | 171200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20230717 | 171100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20230717 | 171000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20230717 | 170900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20230717 | 170800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20230717 | 170700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20230717 | 170600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20230717 | 170500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20230717 | 170400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20230717 | 170300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20230717 | 170200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20230717 | 170100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20230717 | 170000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20230717 | 165900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20230717 | 165800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20230717 | 165700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20230717 | 165600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20230717 | 165500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20230717 | 165400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20230717 | 165300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20230717 | 165200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20230717 | 165100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20230717 | 165000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20230717 | 164900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20230717 | 164800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20230717 | 164700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20230717 | 164600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20230717 | 164500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 123 | 20230717 | 164400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20230717 | 164300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20230717 | 164200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20230717 | 164100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20230717 | 164000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20230717 | 163900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20230717 | 163800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20230717 | 163700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20230717 | 163600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20230717 | 163500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20230717 | 163400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20230717 | 163300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20230717 | 163200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20230717 | 163100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20230717 | 163000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20230717 | 162900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20230717 | 162800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20230717 | 162700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20230717 | 162600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20230717 | 162500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20230717 | 162400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20230717 | 162300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20230717 | 162200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20230717 | 162100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20230717 | 162000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20230717 | 161900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20230717 | 161800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20230717 | 161700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20230717 | 161600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20230717 | 161500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 153 | 20230717 | 161400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20230717 | 161300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20230717 | 161200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20230717 | 161100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20230717 | 161000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20230717 | 160900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20230717 | 160800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20230717 | 160700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20230717 | 160600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20230717 | 160500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20230717 | 160400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20230717 | 160300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20230717 | 160200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20230717 | 160100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20230717 | 160000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20230717 | 155900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20230717 | 155800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20230717 | 155700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20230717 | 155600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20230717 | 155500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20230717 | 155400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20230717 | 155300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20230717 | 155200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20230717 | 155100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20230717 | 155000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20230717 | 154900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20230717 | 154800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20230717 | 154700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20230717 | 154600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20230717 | 154500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 183 | 20230717 | 154400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20230717 | 154300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20230717 | 154200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20230717 | 154100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20230717 | 154000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20230717 | 153900 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20230717 | 153800 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20230717 | 153700 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20230717 | 153600 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20230717 | 153500 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20230717 | 153400 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20230717 | 153300 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20230717 | 153200 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20230717 | 153100 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20230717 | 153000 | 2539835350 | 9530 | 9530 | 9530 | 9530 | 7244 |
| 198 | 20230717 | 152900 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 199 | 20230717 | 152800 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 200 | 20230717 | 152700 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 201 | 20230717 | 152600 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 202 | 20230717 | 152500 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 203 | 20230717 | 152400 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 204 | 20230717 | 152300 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 205 | 20230717 | 152200 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 206 | 20230717 | 152100 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 207 | 20230717 | 152000 | 2470800030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 208 | 20230717 | 151900 | 2470800030 | 9490 | 9480 | 9490 | 9480 | 2271 |
| 209 | 20230717 | 151800 | 2449248890 | 9480 | 9490 | 9500 | 9480 | 880 |
| 210 | 20230717 | 151700 | 2440902180 | 9490 | 9500 | 9500 | 9490 | 221 |
| 211 | 20230717 | 151600 | 2438803870 | 9490 | 9500 | 9500 | 9490 | 1339 |
| 212 | 20230717 | 151500 | 2426091790 | 9500 | 9500 | 9510 | 9500 | 2826 |
| 213 | 20230717 | 151400 | 2399244680 | 9510 | 9510 | 9520 | 9510 | 466 |
| 214 | 20230717 | 151300 | 2394813010 | 9510 | 9500 | 9510 | 9500 | 355 |
| 215 | 20230717 | 151200 | 2391437960 | 9500 | 9490 | 9500 | 9490 | 536 |
| 216 | 20230717 | 151100 | 2386346960 | 9490 | 9490 | 9490 | 9490 | 435 |
| 217 | 20230717 | 151000 | 2382218810 | 9500 | 9490 | 9500 | 9490 | 214 |
| 218 | 20230717 | 150900 | 2380187810 | 9490 | 9490 | 9490 | 9490 | 100 |
| 219 | 20230717 | 150800 | 2379238810 | 9490 | 9500 | 9500 | 9490 | 268 |
| 220 | 20230717 | 150700 | 2376695470 | 9500 | 9500 | 9500 | 9500 | 171 |
| 221 | 20230717 | 150600 | 2375070970 | 9500 | 9500 | 9510 | 9500 | 741 |
| 222 | 20230717 | 150500 | 2368030420 | 9510 | 9500 | 9510 | 9500 | 154 |
| 223 | 20230717 | 150400 | 2366565990 | 9500 | 9490 | 9500 | 9480 | 786 |
| 224 | 20230717 | 150300 | 2359109620 | 9500 | 9490 | 9500 | 9480 | 738 |
| 225 | 20230717 | 150200 | 2352110590 | 9480 | 9480 | 9480 | 9480 | 1851 |
| 226 | 20230717 | 150100 | 2334563110 | 9490 | 9490 | 9490 | 9490 | 107 |
| 227 | 20230717 | 150000 | 2333547680 | 9480 | 9480 | 9500 | 9470 | 1246 |
| 228 | 20230717 | 145900 | 2321737660 | 9480 | 9480 | 9490 | 9480 | 380 |
| 229 | 20230717 | 145800 | 2318135250 | 9480 | 9480 | 9480 | 9480 | 10 |
| 230 | 20230717 | 145700 | 2318040450 | 9480 | 9480 | 9490 | 9480 | 3787 |
| 231 | 20230717 | 145600 | 2282139600 | 9480 | 9490 | 9490 | 9480 | 1427 |
| 232 | 20230717 | 145500 | 2268597600 | 9490 | 9490 | 9490 | 9490 | 1126 |
| 233 | 20230717 | 145400 | 2257911860 | 9500 | 9490 | 9500 | 9490 | 1350 |
| 234 | 20230717 | 145300 | 2245087760 | 9500 | 9490 | 9500 | 9490 | 38 |
| 235 | 20230717 | 145200 | 2244727100 | 9500 | 9500 | 9510 | 9500 | 2974 |
| 236 | 20230717 | 145100 | 2216471620 | 9500 | 9510 | 9510 | 9500 | 543 |
| 237 | 20230717 | 145000 | 2211312420 | 9510 | 9510 | 9510 | 9510 | 158 |
| 238 | 20230717 | 144900 | 2209809840 | 9520 | 9510 | 9520 | 9510 | 52 |
| 239 | 20230717 | 144800 | 2209314820 | 9510 | 9500 | 9510 | 9500 | 515 |
| 240 | 20230717 | 144700 | 2204418070 | 9510 | 9510 | 9510 | 9510 | 196 |
| 241 | 20230717 | 144600 | 2202554110 | 9500 | 9500 | 9500 | 9500 | 310 |
| 242 | 20230717 | 144500 | 2199609110 | 9500 | 9510 | 9510 | 9500 | 2087 |
| 243 | 20230717 | 144400 | 2179781670 | 9510 | 9510 | 9510 | 9510 | 0 |
| 244 | 20230717 | 144300 | 2179781670 | 9510 | 9510 | 9510 | 9510 | 0 |
| 245 | 20230717 | 144200 | 2179781670 | 9510 | 9520 | 9520 | 9510 | 440 |
| 246 | 20230717 | 144100 | 2175596570 | 9510 | 9510 | 9510 | 9510 | 191 |
| 247 | 20230717 | 144000 | 2173780160 | 9510 | 9510 | 9510 | 9510 | 162 |
| 248 | 20230717 | 143900 | 2172239540 | 9510 | 9510 | 9510 | 9510 | 111 |
| 249 | 20230717 | 143800 | 2171183930 | 9510 | 9510 | 9510 | 9510 | 593 |
| 250 | 20230717 | 143700 | 2165544500 | 9510 | 9500 | 9510 | 9500 | 824 |
| 251 | 20230717 | 143600 | 2157715290 | 9500 | 9500 | 9510 | 9500 | 23 |
| 252 | 20230717 | 143500 | 2157496760 | 9500 | 9500 | 9500 | 9500 | 2 |
| 253 | 20230717 | 143400 | 2157477760 | 9510 | 9510 | 9510 | 9510 | 25 |
| 254 | 20230717 | 143300 | 2157240010 | 9510 | 9500 | 9510 | 9500 | 196 |
| 255 | 20230717 | 143200 | 2155377260 | 9500 | 9500 | 9500 | 9500 | 500 |
| 256 | 20230717 | 143100 | 2150627260 | 9510 | 9510 | 9510 | 9510 | 963 |
| 257 | 20230717 | 143000 | 2141469130 | 9510 | 9510 | 9520 | 9510 | 1337 |
| 258 | 20230717 | 142900 | 2128754160 | 9510 | 9510 | 9520 | 9510 | 105 |
| 259 | 20230717 | 142800 | 2127755110 | 9520 | 9520 | 9520 | 9520 | 205 |
| 260 | 20230717 | 142700 | 2125803510 | 9510 | 9520 | 9520 | 9510 | 561 |
| 261 | 20230717 | 142600 | 2120467400 | 9520 | 9520 | 9520 | 9520 | 158 |
| 262 | 20230717 | 142500 | 2118963240 | 9520 | 9520 | 9520 | 9520 | 276 |
| 263 | 20230717 | 142400 | 2116335720 | 9520 | 9520 | 9520 | 9520 | 52 |
| 264 | 20230717 | 142300 | 2115840680 | 9520 | 9530 | 9530 | 9520 | 84 |
| 265 | 20230717 | 142200 | 2115040960 | 9530 | 9530 | 9530 | 9530 | 17 |
| 266 | 20230717 | 142100 | 2114878950 | 9520 | 9520 | 9520 | 9520 | 0 |
| 267 | 20230717 | 142000 | 2114878950 | 9520 | 9520 | 9520 | 9520 | 15 |
| 268 | 20230717 | 141900 | 2114736150 | 9520 | 9520 | 9520 | 9520 | 2 |
| 269 | 20230717 | 141800 | 2114717110 | 9520 | 9550 | 9550 | 9520 | 1717 |
| 270 | 20230717 | 141700 | 2098338910 | 9550 | 9550 | 9550 | 9550 | 2000 |
| 271 | 20230717 | 141600 | 2079238910 | 9530 | 9530 | 9530 | 9530 | 117 |
| 272 | 20230717 | 141500 | 2078123900 | 9530 | 9530 | 9530 | 9520 | 7 |
| 273 | 20230717 | 141400 | 2078057240 | 9530 | 9530 | 9530 | 9530 | 301 |
| 274 | 20230717 | 141300 | 2075188710 | 9530 | 9540 | 9540 | 9530 | 170 |
| 275 | 20230717 | 141200 | 2073568410 | 9530 | 9550 | 9550 | 9530 | 93 |
| 276 | 20230717 | 141100 | 2072680540 | 9550 | 9550 | 9550 | 9550 | 8 |
| 277 | 20230717 | 141000 | 2072604140 | 9550 | 9520 | 9550 | 9520 | 97 |
| 278 | 20230717 | 140900 | 2071678960 | 9520 | 9520 | 9520 | 9520 | 0 |
| 279 | 20230717 | 140800 | 2071678960 | 9520 | 9520 | 9520 | 9520 | 50 |
| 280 | 20230717 | 140700 | 2071202960 | 9550 | 9540 | 9550 | 9540 | 25 |
| 281 | 20230717 | 140600 | 2070964290 | 9550 | 9550 | 9550 | 9550 | 205 |
| 282 | 20230717 | 140500 | 2069006540 | 9550 | 9520 | 9550 | 9520 | 1341 |
| 283 | 20230717 | 140400 | 2056225950 | 9530 | 9530 | 9530 | 9530 | 501 |
| 284 | 20230717 | 140300 | 2051451420 | 9530 | 9520 | 9530 | 9520 | 425 |
| 285 | 20230717 | 140200 | 2047405320 | 9510 | 9510 | 9510 | 9510 | 135 |
| 286 | 20230717 | 140100 | 2046121470 | 9510 | 9510 | 9510 | 9510 | 2 |
| 287 | 20230717 | 140000 | 2046102450 | 9510 | 9510 | 9510 | 9510 | 103 |
| 288 | 20230717 | 135900 | 2045122920 | 9510 | 9520 | 9520 | 9510 | 120 |
| 289 | 20230717 | 135800 | 2043981420 | 9530 | 9520 | 9530 | 9520 | 67 |
| 290 | 20230717 | 135700 | 2043343330 | 9530 | 9520 | 9530 | 9520 | 128 |
| 291 | 20230717 | 135600 | 2042124760 | 9520 | 9520 | 9520 | 9520 | 5 |
| 292 | 20230717 | 135500 | 2042077160 | 9520 | 9520 | 9520 | 9520 | 3 |
| 293 | 20230717 | 135400 | 2042048600 | 9520 | 9510 | 9520 | 9510 | 581 |
| 294 | 20230717 | 135300 | 2036521280 | 9510 | 9520 | 9520 | 9510 | 16 |
| 295 | 20230717 | 135200 | 2036368970 | 9510 | 9510 | 9510 | 9510 | 0 |
| 296 | 20230717 | 135100 | 2036368970 | 9510 | 9520 | 9520 | 9510 | 601 |
| 297 | 20230717 | 135000 | 2030647460 | 9520 | 9520 | 9520 | 9510 | 26 |
| 298 | 20230717 | 134900 | 2030399990 | 9520 | 9520 | 9520 | 9520 | 51 |
| 299 | 20230717 | 134800 | 2029914470 | 9520 | 9520 | 9520 | 9520 | 110 |
| 300 | 20230717 | 134700 | 2028867270 | 9520 | 9520 | 9520 | 9510 | 247 |
| 301 | 20230717 | 134600 | 2026516300 | 9520 | 9520 | 9520 | 9510 | 373 |
| 302 | 20230717 | 134500 | 2022965840 | 9510 | 9510 | 9510 | 9510 | 11 |
| 303 | 20230717 | 134400 | 2022861230 | 9520 | 9520 | 9520 | 9520 | 1 |
| 304 | 20230717 | 134300 | 2022851710 | 9510 | 9510 | 9510 | 9510 | 440 |
| 305 | 20230717 | 134200 | 2018667310 | 9510 | 9510 | 9510 | 9510 | 0 |
| 306 | 20230717 | 134100 | 2018667310 | 9510 | 9510 | 9510 | 9510 | 0 |
| 307 | 20230717 | 134000 | 2018667310 | 9510 | 9510 | 9510 | 9510 | 77 |
| 308 | 20230717 | 133900 | 2017935040 | 9510 | 9510 | 9510 | 9510 | 1222 |
| 309 | 20230717 | 133800 | 2006313820 | 9510 | 9510 | 9510 | 9500 | 65 |
| 310 | 20230717 | 133700 | 2005695690 | 9510 | 9510 | 9510 | 9510 | 176 |
| 311 | 20230717 | 133600 | 2004021930 | 9510 | 9510 | 9510 | 9510 | 3924 |
| 312 | 20230717 | 133500 | 1966704690 | 9520 | 9520 | 9520 | 9520 | 64 |
| 313 | 20230717 | 133400 | 1966095410 | 9510 | 9510 | 9510 | 9510 | 2 |
| 314 | 20230717 | 133300 | 1966076390 | 9520 | 9530 | 9530 | 9510 | 2006 |
| 315 | 20230717 | 133200 | 1946998680 | 9520 | 9520 | 9520 | 9520 | 304 |
| 316 | 20230717 | 133100 | 1944104600 | 9520 | 9530 | 9530 | 9520 | 7 |
| 317 | 20230717 | 133000 | 1944037950 | 9520 | 9530 | 9530 | 9520 | 204 |
| 318 | 20230717 | 132900 | 1942095850 | 9520 | 9530 | 9530 | 9520 | 4 |
| 319 | 20230717 | 132800 | 1942057760 | 9530 | 9530 | 9530 | 9530 | 1 |
| 320 | 20230717 | 132700 | 1942048230 | 9510 | 9520 | 9520 | 9510 | 2 |
| 321 | 20230717 | 132600 | 1942029200 | 9510 | 9510 | 9510 | 9510 | 0 |
| 322 | 20230717 | 132500 | 1942029200 | 9510 | 9510 | 9510 | 9510 | 2 |
| 323 | 20230717 | 132400 | 1942010180 | 9530 | 9530 | 9530 | 9530 | 17 |
| 324 | 20230717 | 132300 | 1941848170 | 9520 | 9520 | 9520 | 9520 | 200 |
| 325 | 20230717 | 132200 | 1939944170 | 9520 | 9520 | 9520 | 9520 | 5 |
| 326 | 20230717 | 132100 | 1939896570 | 9510 | 9510 | 9510 | 9510 | 1082 |
| 327 | 20230717 | 132000 | 1929606750 | 9510 | 9510 | 9510 | 9510 | 0 |
| 328 | 20230717 | 131900 | 1929606750 | 9510 | 9510 | 9510 | 9510 | 51 |
| 329 | 20230717 | 131800 | 1929121740 | 9520 | 9510 | 9520 | 9510 | 41 |
| 330 | 20230717 | 131700 | 1928731580 | 9520 | 9520 | 9520 | 9520 | 225 |
| 331 | 20230717 | 131600 | 1926589580 | 9510 | 9510 | 9510 | 9510 | 162 |
| 332 | 20230717 | 131500 | 1925048960 | 9530 | 9530 | 9530 | 9530 | 0 |
| 333 | 20230717 | 131400 | 1925048960 | 9530 | 9530 | 9530 | 9530 | 536 |
| 334 | 20230717 | 131300 | 1919940880 | 9530 | 9530 | 9530 | 9530 | 68 |
| 335 | 20230717 | 131200 | 1919292840 | 9530 | 9520 | 9530 | 9510 | 31 |
| 336 | 20230717 | 131100 | 1918997630 | 9510 | 9520 | 9520 | 9510 | 75 |
| 337 | 20230717 | 131000 | 1918283660 | 9530 | 9540 | 9550 | 9530 | 1801 |
| 338 | 20230717 | 130900 | 1901117110 | 9540 | 9540 | 9540 | 9540 | 0 |
| 339 | 20230717 | 130800 | 1901117110 | 9540 | 9540 | 9540 | 9540 | 172 |
| 340 | 20230717 | 130700 | 1899476230 | 9560 | 9560 | 9560 | 9560 | 10 |
| 341 | 20230717 | 130600 | 1899380630 | 9560 | 9540 | 9560 | 9540 | 802 |
| 342 | 20230717 | 130500 | 1891724710 | 9540 | 9540 | 9540 | 9540 | 50 |
| 343 | 20230717 | 130400 | 1891247710 | 9540 | 9540 | 9540 | 9540 | 60 |
| 344 | 20230717 | 130300 | 1890675310 | 9530 | 9530 | 9530 | 9530 | 100 |
| 345 | 20230717 | 130200 | 1889722310 | 9530 | 9510 | 9530 | 9510 | 505 |
| 346 | 20230717 | 130100 | 1884909760 | 9510 | 9510 | 9510 | 9510 | 100 |
| 347 | 20230717 | 130000 | 1883958760 | 9510 | 9510 | 9510 | 9510 | 4 |
| 348 | 20230717 | 125900 | 1883920720 | 9510 | 9530 | 9530 | 9510 | 91 |
| 349 | 20230717 | 125800 | 1883054970 | 9530 | 9510 | 9530 | 9510 | 13 |
| 350 | 20230717 | 125700 | 1882931120 | 9510 | 9510 | 9510 | 9510 | 5 |
| 351 | 20230717 | 125600 | 1882883570 | 9510 | 9530 | 9530 | 9510 | 102 |
| 352 | 20230717 | 125500 | 1881913490 | 9510 | 9510 | 9510 | 9510 | 623 |
| 353 | 20230717 | 125400 | 1875988760 | 9520 | 9520 | 9520 | 9520 | 36 |
| 354 | 20230717 | 125300 | 1875646040 | 9520 | 9520 | 9520 | 9520 | 100 |
| 355 | 20230717 | 125200 | 1874694040 | 9520 | 9520 | 9520 | 9520 | 20 |
| 356 | 20230717 | 125100 | 1874503640 | 9510 | 9520 | 9520 | 9510 | 30 |
| 357 | 20230717 | 125000 | 1874218050 | 9510 | 9510 | 9510 | 9510 | 1 |
| 358 | 20230717 | 124900 | 1874208540 | 9510 | 9510 | 9510 | 9510 | 117 |
| 359 | 20230717 | 124800 | 1873095870 | 9510 | 9520 | 9520 | 9510 | 10 |
| 360 | 20230717 | 124700 | 1873000680 | 9520 | 9510 | 9520 | 9510 | 11 |
| 361 | 20230717 | 124600 | 1872895970 | 9510 | 9510 | 9520 | 9510 | 63 |
| 362 | 20230717 | 124500 | 1872296230 | 9500 | 9500 | 9500 | 9500 | 230 |
| 363 | 20230717 | 124400 | 1870111230 | 9500 | 9510 | 9510 | 9500 | 742 |
| 364 | 20230717 | 124300 | 1863055620 | 9510 | 9510 | 9510 | 9510 | 311 |
| 365 | 20230717 | 124200 | 1860098010 | 9510 | 9510 | 9510 | 9510 | 1 |
| 366 | 20230717 | 124100 | 1860088500 | 9510 | 9510 | 9510 | 9510 | 25 |
| 367 | 20230717 | 124000 | 1859850750 | 9510 | 9500 | 9510 | 9500 | 276 |
| 368 | 20230717 | 123900 | 1857226000 | 9510 | 9500 | 9510 | 9500 | 510 |
| 369 | 20230717 | 123800 | 1852378990 | 9500 | 9510 | 9510 | 9500 | 116 |
| 370 | 20230717 | 123700 | 1851275840 | 9500 | 9510 | 9510 | 9500 | 2864 |
| 371 | 20230717 | 123600 | 1824056040 | 9510 | 9520 | 9520 | 9510 | 805 |
| 372 | 20230717 | 123500 | 1816392450 | 9520 | 9520 | 9520 | 9520 | 5 |
| 373 | 20230717 | 123400 | 1816344850 | 9510 | 9510 | 9520 | 9510 | 241 |
| 374 | 20230717 | 123300 | 1814050550 | 9510 | 9510 | 9510 | 9510 | 11 |
| 375 | 20230717 | 123200 | 1813945940 | 9510 | 9520 | 9520 | 9510 | 2 |
| 376 | 20230717 | 123100 | 1813926910 | 9510 | 9510 | 9520 | 9510 | 638 |
| 377 | 20230717 | 123000 | 1807859200 | 9510 | 9510 | 9510 | 9510 | 0 |
| 378 | 20230717 | 122900 | 1807859200 | 9510 | 9510 | 9510 | 9510 | 152 |
| 379 | 20230717 | 122800 | 1806413680 | 9510 | 9510 | 9510 | 9510 | 3 |
| 380 | 20230717 | 122700 | 1806385150 | 9520 | 9520 | 9520 | 9520 | 115 |
| 381 | 20230717 | 122600 | 1805290350 | 9510 | 9510 | 9520 | 9510 | 591 |
| 382 | 20230717 | 122500 | 1799669840 | 9510 | 9520 | 9520 | 9510 | 170 |
| 383 | 20230717 | 122400 | 1798051540 | 9530 | 9530 | 9530 | 9530 | 8 |
| 384 | 20230717 | 122300 | 1797975300 | 9530 | 9530 | 9530 | 9530 | 71 |
| 385 | 20230717 | 122200 | 1797298670 | 9510 | 9530 | 9530 | 9510 | 370 |
| 386 | 20230717 | 122100 | 1793772670 | 9520 | 9530 | 9530 | 9520 | 1175 |
| 387 | 20230717 | 122000 | 1782586660 | 9520 | 9530 | 9530 | 9520 | 437 |
| 388 | 20230717 | 121900 | 1778423800 | 9530 | 9530 | 9530 | 9530 | 21 |
| 389 | 20230717 | 121800 | 1778223670 | 9530 | 9540 | 9540 | 9530 | 60 |
| 390 | 20230717 | 121700 | 1777651860 | 9540 | 9540 | 9540 | 9540 | 0 |
| 391 | 20230717 | 121600 | 1777651860 | 9540 | 9540 | 9540 | 9540 | 1 |
| 392 | 20230717 | 121500 | 1777642320 | 9540 | 9540 | 9540 | 9540 | 0 |
| 393 | 20230717 | 121400 | 1777642320 | 9540 | 9540 | 9540 | 9540 | 132 |
| 394 | 20230717 | 121300 | 1776383040 | 9530 | 9530 | 9530 | 9530 | 14 |
| 395 | 20230717 | 121200 | 1776249620 | 9520 | 9520 | 9520 | 9520 | 946 |
| 396 | 20230717 | 121100 | 1767243700 | 9520 | 9520 | 9520 | 9520 | 152 |
| 397 | 20230717 | 121000 | 1765796660 | 9520 | 9530 | 9530 | 9520 | 536 |
| 398 | 20230717 | 120900 | 1760693560 | 9540 | 9520 | 9540 | 9520 | 20 |
| 399 | 20230717 | 120800 | 1760502820 | 9520 | 9520 | 9520 | 9520 | 0 |
| 400 | 20230717 | 120700 | 1760502820 | 9520 | 9530 | 9540 | 9520 | 1079 |
| 401 | 20230717 | 120600 | 1750221510 | 9540 | 9540 | 9540 | 9540 | 54 |
| 402 | 20230717 | 120500 | 1749706350 | 9530 | 9530 | 9530 | 9530 | 1 |
| 403 | 20230717 | 120400 | 1749696820 | 9570 | 9540 | 9570 | 9540 | 36 |
| 404 | 20230717 | 120300 | 1749353350 | 9540 | 9540 | 9540 | 9540 | 330 |
| 405 | 20230717 | 120200 | 1746205150 | 9540 | 9540 | 9540 | 9540 | 0 |
| 406 | 20230717 | 120100 | 1746205150 | 9540 | 9540 | 9540 | 9540 | 0 |
| 407 | 20230717 | 120000 | 1746205150 | 9540 | 9570 | 9570 | 9540 | 236 |
| 408 | 20230717 | 115900 | 1743949030 | 9570 | 9540 | 9570 | 9540 | 21 |
| 409 | 20230717 | 115800 | 1743748660 | 9540 | 9540 | 9540 | 9540 | 124 |
| 410 | 20230717 | 115700 | 1742565700 | 9570 | 9570 | 9570 | 9570 | 2 |
| 411 | 20230717 | 115600 | 1742546560 | 9580 | 9540 | 9580 | 9540 | 521 |
| 412 | 20230717 | 115500 | 1737561590 | 9540 | 9550 | 9550 | 9540 | 41 |
| 413 | 20230717 | 115400 | 1737170150 | 9540 | 9530 | 9540 | 9530 | 173 |
| 414 | 20230717 | 115300 | 1735519910 | 9530 | 9530 | 9530 | 9530 | 32 |
| 415 | 20230717 | 115200 | 1735214950 | 9520 | 9520 | 9520 | 9520 | 289 |
| 416 | 20230717 | 115100 | 1732463670 | 9520 | 9520 | 9520 | 9520 | 2 |
| 417 | 20230717 | 115000 | 1732444630 | 9520 | 9520 | 9520 | 9520 | 130 |
| 418 | 20230717 | 114900 | 1731207030 | 9520 | 9520 | 9520 | 9520 | 0 |
| 419 | 20230717 | 114800 | 1731207030 | 9520 | 9520 | 9520 | 9520 | 0 |
| 420 | 20230717 | 114700 | 1731207030 | 9520 | 9550 | 9550 | 9520 | 126 |
| 421 | 20230717 | 114600 | 1730006760 | 9530 | 9530 | 9530 | 9530 | 155 |
| 422 | 20230717 | 114500 | 1728529610 | 9550 | 9550 | 9550 | 9550 | 43 |
| 423 | 20230717 | 114400 | 1728118960 | 9570 | 9570 | 9570 | 9570 | 0 |
| 424 | 20230717 | 114300 | 1728118960 | 9570 | 9530 | 9570 | 9530 | 52 |
| 425 | 20230717 | 114200 | 1727623360 | 9530 | 9530 | 9530 | 9530 | 5 |
| 426 | 20230717 | 114100 | 1727575710 | 9530 | 9530 | 9530 | 9530 | 4 |
| 427 | 20230717 | 114000 | 1727537590 | 9530 | 9530 | 9530 | 9530 | 305 |
| 428 | 20230717 | 113900 | 1724630940 | 9530 | 9530 | 9530 | 9530 | 158 |
| 429 | 20230717 | 113800 | 1723125200 | 9530 | 9530 | 9530 | 9530 | 124 |
| 430 | 20230717 | 113700 | 1721943480 | 9520 | 9520 | 9520 | 9510 | 275 |
| 431 | 20230717 | 113600 | 1719326940 | 9520 | 9520 | 9520 | 9520 | 230 |
| 432 | 20230717 | 113500 | 1717137340 | 9520 | 9580 | 9580 | 9520 | 209 |
| 433 | 20230717 | 113400 | 1715135180 | 9580 | 9580 | 9580 | 9580 | 51 |
| 434 | 20230717 | 113300 | 1714646600 | 9580 | 9580 | 9580 | 9580 | 1042 |
| 435 | 20230717 | 113200 | 1704664240 | 9580 | 9530 | 9580 | 9520 | 656 |
| 436 | 20230717 | 113100 | 1698406440 | 9530 | 9530 | 9530 | 9530 | 523 |
| 437 | 20230717 | 113000 | 1693422250 | 9540 | 9540 | 9540 | 9540 | 0 |
| 438 | 20230717 | 112900 | 1693422250 | 9540 | 9540 | 9540 | 9540 | 109 |
| 439 | 20230717 | 112800 | 1692382390 | 9540 | 9540 | 9540 | 9540 | 668 |
| 440 | 20230717 | 112700 | 1686009670 | 9540 | 9580 | 9580 | 9540 | 830 |
| 441 | 20230717 | 112600 | 1678082650 | 9560 | 9570 | 9570 | 9560 | 214 |
| 442 | 20230717 | 112500 | 1676036800 | 9580 | 9590 | 9590 | 9580 | 110 |
| 443 | 20230717 | 112400 | 1674982900 | 9560 | 9560 | 9560 | 9560 | 69 |
| 444 | 20230717 | 112300 | 1674323260 | 9580 | 9590 | 9590 | 9580 | 855 |
| 445 | 20230717 | 112200 | 1666124890 | 9600 | 9590 | 9600 | 9590 | 392 |
| 446 | 20230717 | 112100 | 1662365460 | 9550 | 9590 | 9590 | 9550 | 471 |
| 447 | 20230717 | 112000 | 1657857900 | 9600 | 9590 | 9610 | 9590 | 155 |
| 448 | 20230717 | 111900 | 1656369440 | 9590 | 9570 | 9590 | 9510 | 2424 |
| 449 | 20230717 | 111800 | 1633205070 | 9560 | 9550 | 9560 | 9550 | 1170 |
| 450 | 20230717 | 111700 | 1622026480 | 9550 | 9520 | 9550 | 9520 | 300 |
| 451 | 20230717 | 111600 | 1619164480 | 9520 | 9520 | 9520 | 9520 | 206 |
| 452 | 20230717 | 111500 | 1617203360 | 9520 | 9520 | 9520 | 9520 | 456 |
| 453 | 20230717 | 111400 | 1612862240 | 9510 | 9510 | 9510 | 9510 | 0 |
| 454 | 20230717 | 111300 | 1612862240 | 9510 | 9510 | 9540 | 9510 | 573 |
| 455 | 20230717 | 111200 | 1607412820 | 9500 | 9540 | 9540 | 9500 | 3170 |
| 456 | 20230717 | 111100 | 1577246310 | 9530 | 9540 | 9540 | 9530 | 975 |
| 457 | 20230717 | 111000 | 1567954450 | 9530 | 9550 | 9550 | 9530 | 1851 |
| 458 | 20230717 | 110900 | 1550309590 | 9540 | 9540 | 9540 | 9540 | 0 |
| 459 | 20230717 | 110800 | 1550309590 | 9540 | 9540 | 9540 | 9540 | 469 |
| 460 | 20230717 | 110700 | 1545835330 | 9540 | 9540 | 9540 | 9540 | 73 |
| 461 | 20230717 | 110600 | 1545138910 | 9540 | 9540 | 9540 | 9540 | 0 |
| 462 | 20230717 | 110500 | 1545138910 | 9540 | 9540 | 9540 | 9540 | 498 |
| 463 | 20230717 | 110400 | 1540387990 | 9540 | 9540 | 9540 | 9540 | 110 |
| 464 | 20230717 | 110300 | 1539338590 | 9540 | 9540 | 9540 | 9540 | 55 |
| 465 | 20230717 | 110200 | 1538813890 | 9540 | 9540 | 9540 | 9540 | 5 |
| 466 | 20230717 | 110100 | 1538766190 | 9540 | 9540 | 9540 | 9540 | 171 |
| 467 | 20230717 | 110000 | 1537134850 | 9540 | 9540 | 9540 | 9540 | 85 |
| 468 | 20230717 | 105900 | 1536323950 | 9530 | 9570 | 9570 | 9530 | 209 |
| 469 | 20230717 | 105800 | 1534326780 | 9570 | 9550 | 9570 | 9530 | 2387 |
| 470 | 20230717 | 105700 | 1511545610 | 9550 | 9550 | 9550 | 9540 | 230 |
| 471 | 20230717 | 105600 | 1509349410 | 9570 | 9530 | 9580 | 9530 | 445 |
| 472 | 20230717 | 105500 | 1505103510 | 9520 | 9520 | 9520 | 9520 | 0 |
| 473 | 20230717 | 105400 | 1505103510 | 9520 | 9540 | 9540 | 9520 | 950 |
| 474 | 20230717 | 105300 | 1496051090 | 9540 | 9570 | 9620 | 9540 | 261 |
| 475 | 20230717 | 105200 | 1493553480 | 9570 | 9570 | 9670 | 9550 | 1149 |
| 476 | 20230717 | 105100 | 1482536870 | 9700 | 9550 | 9700 | 9550 | 1128 |
| 477 | 20230717 | 105000 | 1471669080 | 9550 | 9550 | 9550 | 9550 | 200 |
| 478 | 20230717 | 104900 | 1469759080 | 9550 | 9550 | 9550 | 9550 | 500 |
| 479 | 20230717 | 104800 | 1464984080 | 9560 | 9570 | 9570 | 9560 | 23 |
| 480 | 20230717 | 104700 | 1464764000 | 9580 | 9550 | 9580 | 9550 | 1204 |
| 481 | 20230717 | 104600 | 1453255600 | 9540 | 9530 | 9540 | 9530 | 490 |
| 482 | 20230717 | 104500 | 1448584710 | 9530 | 9530 | 9530 | 9530 | 100 |
| 483 | 20230717 | 104400 | 1447631710 | 9530 | 9520 | 9530 | 9520 | 170 |
| 484 | 20230717 | 104300 | 1446012620 | 9500 | 9510 | 9510 | 9500 | 223 |
| 485 | 20230717 | 104200 | 1443892330 | 9510 | 9510 | 9510 | 9510 | 578 |
| 486 | 20230717 | 104100 | 1438395550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 487 | 20230717 | 104000 | 1438395550 | 9510 | 9520 | 9520 | 9510 | 160 |
| 488 | 20230717 | 103900 | 1436873300 | 9510 | 9500 | 9510 | 9500 | 310 |
| 489 | 20230717 | 103800 | 1433927800 | 9510 | 9500 | 9510 | 9500 | 930 |
| 490 | 20230717 | 103700 | 1425088680 | 9500 | 9510 | 9510 | 9500 | 272 |
| 491 | 20230717 | 103600 | 1422503340 | 9510 | 9510 | 9520 | 9510 | 194 |
| 492 | 20230717 | 103500 | 1420658200 | 9530 | 9520 | 9530 | 9520 | 31 |
| 493 | 20230717 | 103400 | 1420363070 | 9530 | 9530 | 9530 | 9530 | 10 |
| 494 | 20230717 | 103300 | 1420267770 | 9500 | 9520 | 9520 | 9500 | 677 |
| 495 | 20230717 | 103200 | 1413831490 | 9520 | 9520 | 9520 | 9520 | 154 |
| 496 | 20230717 | 103100 | 1412365410 | 9520 | 9520 | 9520 | 9520 | 902 |
| 497 | 20230717 | 103000 | 1403778370 | 9520 | 9520 | 9520 | 9520 | 599 |
| 498 | 20230717 | 102900 | 1398075890 | 9520 | 9520 | 9520 | 9520 | 285 |
| 499 | 20230717 | 102800 | 1395362690 | 9500 | 9490 | 9500 | 9490 | 1021 |
| 500 | 20230717 | 102700 | 1385666600 | 9490 | 9500 | 9500 | 9490 | 481 |
| 501 | 20230717 | 102600 | 1381099580 | 9500 | 9500 | 9500 | 9500 | 200 |
| 502 | 20230717 | 102500 | 1379199580 | 9500 | 9500 | 9500 | 9490 | 2853 |
| 503 | 20230717 | 102400 | 1352107740 | 9490 | 9490 | 9500 | 9490 | 1262 |
| 504 | 20230717 | 102300 | 1340128180 | 9500 | 9500 | 9500 | 9490 | 451 |
| 505 | 20230717 | 102200 | 1335845740 | 9500 | 9500 | 9500 | 9500 | 1030 |
| 506 | 20230717 | 102100 | 1326060740 | 9500 | 9500 | 9500 | 9500 | 55 |
| 507 | 20230717 | 102000 | 1325538240 | 9500 | 9520 | 9520 | 9500 | 3269 |
| 508 | 20230717 | 101900 | 1294464610 | 9530 | 9540 | 9540 | 9530 | 157 |
| 509 | 20230717 | 101800 | 1292968160 | 9530 | 9540 | 9540 | 9530 | 320 |
| 510 | 20230717 | 101700 | 1289918450 | 9540 | 9540 | 9540 | 9530 | 262 |
| 511 | 20230717 | 101600 | 1287419270 | 9540 | 9530 | 9540 | 9530 | 401 |
| 512 | 20230717 | 101500 | 1283594240 | 9540 | 9550 | 9550 | 9540 | 1054 |
| 513 | 20230717 | 101400 | 1273534950 | 9540 | 9540 | 9540 | 9540 | 121 |
| 514 | 20230717 | 101300 | 1272380610 | 9540 | 9540 | 9540 | 9540 | 93 |
| 515 | 20230717 | 101200 | 1271493390 | 9540 | 9510 | 9540 | 9500 | 5615 |
| 516 | 20230717 | 101100 | 1218118180 | 9510 | 9510 | 9520 | 9510 | 1010 |
| 517 | 20230717 | 101000 | 1208513070 | 9510 | 9520 | 9530 | 9510 | 604 |
| 518 | 20230717 | 100900 | 1202766690 | 9520 | 9520 | 9520 | 9510 | 1461 |
| 519 | 20230717 | 100800 | 1188861170 | 9520 | 9520 | 9520 | 9510 | 2394 |
| 520 | 20230717 | 100700 | 1166089730 | 9520 | 9540 | 9550 | 9510 | 4534 |
| 521 | 20230717 | 100600 | 1122897190 | 9550 | 9560 | 9560 | 9540 | 1126 |
| 522 | 20230717 | 100500 | 1112149300 | 9530 | 9570 | 9570 | 9530 | 2450 |
| 523 | 20230717 | 100400 | 1088770740 | 9570 | 9540 | 9570 | 9530 | 521 |
| 524 | 20230717 | 100300 | 1083803510 | 9540 | 9540 | 9540 | 9530 | 59 |
| 525 | 20230717 | 100200 | 1083240710 | 9530 | 9550 | 9550 | 9530 | 5471 |
| 526 | 20230717 | 100100 | 1031041100 | 9570 | 9570 | 9570 | 9550 | 478 |
| 527 | 20230717 | 100000 | 1026468420 | 9560 | 9570 | 9600 | 9560 | 2504 |
| 528 | 20230717 | 095900 | 1002520960 | 9570 | 9570 | 9570 | 9570 | 900 |
| 529 | 20230717 | 095800 | 993907960 | 9570 | 9580 | 9580 | 9570 | 301 |
| 530 | 20230717 | 095700 | 991024950 | 9580 | 9590 | 9610 | 9580 | 1256 |
| 531 | 20230717 | 095600 | 978986430 | 9590 | 9590 | 9590 | 9590 | 180 |
| 532 | 20230717 | 095500 | 977260230 | 9590 | 9600 | 9600 | 9580 | 1094 |
| 533 | 20230717 | 095400 | 966770450 | 9600 | 9590 | 9600 | 9580 | 1189 |
| 534 | 20230717 | 095300 | 955372330 | 9590 | 9590 | 9590 | 9590 | 162 |
| 535 | 20230717 | 095200 | 953818750 | 9590 | 9590 | 9590 | 9590 | 337 |
| 536 | 20230717 | 095100 | 950586920 | 9570 | 9590 | 9590 | 9570 | 2359 |
| 537 | 20230717 | 095000 | 927984590 | 9590 | 9620 | 9620 | 9590 | 3091 |
| 538 | 20230717 | 094900 | 898311300 | 9660 | 9660 | 9660 | 9630 | 496 |
| 539 | 20230717 | 094800 | 893534760 | 9640 | 9640 | 9660 | 9640 | 173 |
| 540 | 20230717 | 094700 | 891865540 | 9640 | 9660 | 9700 | 9640 | 549 |
| 541 | 20230717 | 094600 | 886560160 | 9650 | 9610 | 9660 | 9610 | 365 |
| 542 | 20230717 | 094500 | 883038870 | 9610 | 9650 | 9700 | 9610 | 1793 |
| 543 | 20230717 | 094400 | 865797220 | 9620 | 9640 | 9650 | 9620 | 62 |
| 544 | 20230717 | 094300 | 865200730 | 9620 | 9620 | 9660 | 9620 | 456 |
| 545 | 20230717 | 094200 | 860811920 | 9620 | 9630 | 9660 | 9600 | 4156 |
| 546 | 20230717 | 094100 | 820908850 | 9650 | 9650 | 9650 | 9630 | 220 |
| 547 | 20230717 | 094000 | 818785950 | 9610 | 9620 | 9630 | 9600 | 709 |
| 548 | 20230717 | 093900 | 811963390 | 9630 | 9610 | 9630 | 9610 | 677 |
| 549 | 20230717 | 093800 | 805454600 | 9610 | 9610 | 9610 | 9610 | 59 |
| 550 | 20230717 | 093700 | 804887610 | 9610 | 9610 | 9610 | 9610 | 456 |
| 551 | 20230717 | 093600 | 800505450 | 9600 | 9610 | 9610 | 9600 | 122 |
| 552 | 20230717 | 093500 | 799334130 | 9600 | 9610 | 9610 | 9590 | 2909 |
| 553 | 20230717 | 093400 | 771410800 | 9610 | 9610 | 9630 | 9610 | 438 |
| 554 | 20230717 | 093300 | 767201460 | 9610 | 9620 | 9630 | 9600 | 798 |
| 555 | 20230717 | 093200 | 759532620 | 9620 | 9630 | 9630 | 9620 | 625 |
| 556 | 20230717 | 093100 | 753519330 | 9630 | 9630 | 9650 | 9630 | 627 |
| 557 | 20230717 | 093000 | 747472300 | 9650 | 9660 | 9690 | 9640 | 655 |
| 558 | 20230717 | 092900 | 741152270 | 9690 | 9690 | 9690 | 9690 | 64 |
| 559 | 20230717 | 092800 | 740532110 | 9620 | 9700 | 9700 | 9620 | 472 |
| 560 | 20230717 | 092700 | 735986740 | 9680 | 9700 | 9700 | 9660 | 91 |
| 561 | 20230717 | 092600 | 735107030 | 9700 | 9660 | 9710 | 9660 | 4 |
| 562 | 20230717 | 092500 | 735068250 | 9710 | 9700 | 9710 | 9700 | 529 |
| 563 | 20230717 | 092400 | 729936930 | 9710 | 9680 | 9710 | 9680 | 1047 |
| 564 | 20230717 | 092300 | 719786100 | 9650 | 9600 | 9650 | 9600 | 656 |
| 565 | 20230717 | 092200 | 713459780 | 9600 | 9640 | 9640 | 9600 | 1597 |
| 566 | 20230717 | 092100 | 698123770 | 9600 | 9600 | 9630 | 9600 | 511 |
| 567 | 20230717 | 092000 | 693217660 | 9650 | 9600 | 9650 | 9600 | 48 |
| 568 | 20230717 | 091900 | 692756360 | 9600 | 9630 | 9650 | 9590 | 2579 |
| 569 | 20230717 | 091800 | 667988520 | 9600 | 9630 | 9630 | 9590 | 2908 |
| 570 | 20230717 | 091700 | 640067380 | 9630 | 9610 | 9630 | 9600 | 2454 |
| 571 | 20230717 | 091600 | 616491300 | 9610 | 9640 | 9650 | 9610 | 2386 |
| 572 | 20230717 | 091500 | 593544800 | 9640 | 9700 | 9700 | 9640 | 1554 |
| 573 | 20230717 | 091400 | 578526300 | 9690 | 9700 | 9730 | 9660 | 446 |
| 574 | 20230717 | 091300 | 574205720 | 9730 | 9690 | 9730 | 9690 | 348 |
| 575 | 20230717 | 091200 | 570829780 | 9650 | 9650 | 9720 | 9650 | 474 |
| 576 | 20230717 | 091100 | 566238440 | 9720 | 9630 | 9720 | 9590 | 1215 |
| 577 | 20230717 | 091000 | 554511900 | 9580 | 9560 | 9590 | 9550 | 2648 |
| 578 | 20230717 | 090900 | 529131310 | 9550 | 9580 | 9590 | 9540 | 4596 |
| 579 | 20230717 | 090800 | 485222830 | 9590 | 9580 | 9590 | 9540 | 5333 |
| 580 | 20230717 | 090700 | 434209530 | 9580 | 9630 | 9630 | 9580 | 4543 |
| 581 | 20230717 | 090600 | 390587780 | 9620 | 9770 | 9770 | 9620 | 4433 |
| 582 | 20230717 | 090500 | 347742070 | 9740 | 9750 | 9770 | 9740 | 1483 |
| 583 | 20230717 | 090400 | 333269730 | 9750 | 9710 | 9750 | 9680 | 4985 |
| 584 | 20230717 | 090300 | 284820170 | 9710 | 9630 | 9710 | 9630 | 1054 |
| 585 | 20230717 | 090200 | 274649900 | 9620 | 9610 | 9640 | 9580 | 5008 |
| 586 | 20230717 | 090100 | 226470340 | 9630 | 9750 | 9800 | 9510 | 14113 |
| 587 | 20230717 | 090000 | 90135960 | 9730 | 9920 | 9920 | 9730 | 8744 |