31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 193100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 3 | 20230717 | 193000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 4 | 20230717 | 192900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 5 | 20230717 | 192800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 6 | 20230717 | 192700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 7 | 20230717 | 192600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 8 | 20230717 | 192500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 9 | 20230717 | 192400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 10 | 20230717 | 192300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 11 | 20230717 | 192200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 12 | 20230717 | 192100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 13 | 20230717 | 192000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 14 | 20230717 | 191900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 15 | 20230717 | 191800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 16 | 20230717 | 191700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 17 | 20230717 | 191600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 18 | 20230717 | 191500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 19 | 20230717 | 191400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 20 | 20230717 | 191300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 21 | 20230717 | 191200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 22 | 20230717 | 191100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 23 | 20230717 | 191000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 24 | 20230717 | 190900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 25 | 20230717 | 190800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 26 | 20230717 | 190700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 27 | 20230717 | 190600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 28 | 20230717 | 190500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 29 | 20230717 | 190400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 30 | 20230717 | 190300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 31 | 20230717 | 190200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 32 | 20230717 | 190100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 33 | 20230717 | 190000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 34 | 20230717 | 185900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 35 | 20230717 | 185800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 36 | 20230717 | 185700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 37 | 20230717 | 185600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 38 | 20230717 | 185500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 39 | 20230717 | 185400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 40 | 20230717 | 185300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 41 | 20230717 | 185200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 42 | 20230717 | 185100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 43 | 20230717 | 185000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 44 | 20230717 | 184900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 45 | 20230717 | 184800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 46 | 20230717 | 184700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 47 | 20230717 | 184600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 48 | 20230717 | 184500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 49 | 20230717 | 184400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 50 | 20230717 | 184300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 51 | 20230717 | 184200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 52 | 20230717 | 184100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 53 | 20230717 | 184000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 54 | 20230717 | 183900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 55 | 20230717 | 183800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 56 | 20230717 | 183700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 57 | 20230717 | 183600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 58 | 20230717 | 183500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 59 | 20230717 | 183400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 60 | 20230717 | 183300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 61 | 20230717 | 183200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 62 | 20230717 | 183100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 63 | 20230717 | 183000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 64 | 20230717 | 182900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 65 | 20230717 | 182800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 66 | 20230717 | 182700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 67 | 20230717 | 182600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 68 | 20230717 | 182500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 69 | 20230717 | 182400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 70 | 20230717 | 182300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 71 | 20230717 | 182200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 72 | 20230717 | 182100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 73 | 20230717 | 182000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 74 | 20230717 | 181900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 75 | 20230717 | 181800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 76 | 20230717 | 181700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 77 | 20230717 | 181600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 78 | 20230717 | 181500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 79 | 20230717 | 181400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 80 | 20230717 | 181300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 81 | 20230717 | 181200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 82 | 20230717 | 181100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 83 | 20230717 | 181000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 84 | 20230717 | 180900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 85 | 20230717 | 180800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 86 | 20230717 | 180700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 87 | 20230717 | 180600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 88 | 20230717 | 180500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 89 | 20230717 | 180400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 90 | 20230717 | 180300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 91 | 20230717 | 180200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 92 | 20230717 | 180100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 93 | 20230717 | 180000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 94 | 20230717 | 175900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 95 | 20230717 | 175800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 96 | 20230717 | 175700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 97 | 20230717 | 175600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 98 | 20230717 | 175500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 99 | 20230717 | 175400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 100 | 20230717 | 175300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 101 | 20230717 | 175200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 102 | 20230717 | 175100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 103 | 20230717 | 175000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 104 | 20230717 | 174900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 105 | 20230717 | 174800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 106 | 20230717 | 174700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 107 | 20230717 | 174600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 108 | 20230717 | 174500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 109 | 20230717 | 174400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 110 | 20230717 | 174300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 111 | 20230717 | 174200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 112 | 20230717 | 174100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 113 | 20230717 | 174000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 114 | 20230717 | 173900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 115 | 20230717 | 173800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 116 | 20230717 | 173700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 117 | 20230717 | 173600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 118 | 20230717 | 173500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 119 | 20230717 | 173400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 120 | 20230717 | 173300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 121 | 20230717 | 173200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 122 | 20230717 | 173100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 123 | 20230717 | 173000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 124 | 20230717 | 172900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 125 | 20230717 | 172800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 126 | 20230717 | 172700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 127 | 20230717 | 172600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 128 | 20230717 | 172500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 129 | 20230717 | 172400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 130 | 20230717 | 172300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 131 | 20230717 | 172200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 132 | 20230717 | 172100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 133 | 20230717 | 172000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 134 | 20230717 | 171900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 135 | 20230717 | 171800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 136 | 20230717 | 171700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 137 | 20230717 | 171600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 138 | 20230717 | 171500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 139 | 20230717 | 171400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 140 | 20230717 | 171300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 141 | 20230717 | 171200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 142 | 20230717 | 171100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 143 | 20230717 | 171000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 144 | 20230717 | 170900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 145 | 20230717 | 170800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 146 | 20230717 | 170700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 147 | 20230717 | 170600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 148 | 20230717 | 170500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 149 | 20230717 | 170400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 150 | 20230717 | 170300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 151 | 20230717 | 170200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 152 | 20230717 | 170100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 153 | 20230717 | 170000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 154 | 20230717 | 165900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 155 | 20230717 | 165800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 156 | 20230717 | 165700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 157 | 20230717 | 165600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 158 | 20230717 | 165500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 159 | 20230717 | 165400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 160 | 20230717 | 165300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 161 | 20230717 | 165200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 162 | 20230717 | 165100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 163 | 20230717 | 165000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 164 | 20230717 | 164900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 165 | 20230717 | 164800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 166 | 20230717 | 164700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 167 | 20230717 | 164600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 168 | 20230717 | 164500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 169 | 20230717 | 164400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 170 | 20230717 | 164300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 171 | 20230717 | 164200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 172 | 20230717 | 164100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 173 | 20230717 | 164000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 174 | 20230717 | 163900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 175 | 20230717 | 163800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 176 | 20230717 | 163700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 177 | 20230717 | 163600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 178 | 20230717 | 163500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 179 | 20230717 | 163400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 180 | 20230717 | 163300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 181 | 20230717 | 163200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 182 | 20230717 | 163100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 183 | 20230717 | 163000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 184 | 20230717 | 162900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 185 | 20230717 | 162800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 186 | 20230717 | 162700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 187 | 20230717 | 162600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 188 | 20230717 | 162500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 189 | 20230717 | 162400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 190 | 20230717 | 162300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 191 | 20230717 | 162200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 192 | 20230717 | 162100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 193 | 20230717 | 162000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 194 | 20230717 | 161900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 195 | 20230717 | 161800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 196 | 20230717 | 161700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 197 | 20230717 | 161600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 198 | 20230717 | 161500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 199 | 20230717 | 161400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 200 | 20230717 | 161300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 201 | 20230717 | 161200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 202 | 20230717 | 161100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 203 | 20230717 | 161000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 204 | 20230717 | 160900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 205 | 20230717 | 160800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 206 | 20230717 | 160700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 207 | 20230717 | 160600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 208 | 20230717 | 160500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 209 | 20230717 | 160400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 210 | 20230717 | 160300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 211 | 20230717 | 160200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 212 | 20230717 | 160100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 213 | 20230717 | 160000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 214 | 20230717 | 155900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 215 | 20230717 | 155800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 216 | 20230717 | 155700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 217 | 20230717 | 155600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 218 | 20230717 | 155500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 219 | 20230717 | 155400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 220 | 20230717 | 155300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 221 | 20230717 | 155200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 222 | 20230717 | 155100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 223 | 20230717 | 155000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 224 | 20230717 | 154900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 225 | 20230717 | 154800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 226 | 20230717 | 154700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 227 | 20230717 | 154600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 228 | 20230717 | 154500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 229 | 20230717 | 154400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 230 | 20230717 | 154300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 231 | 20230717 | 154200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 232 | 20230717 | 154100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 233 | 20230717 | 154000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 234 | 20230717 | 153900 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 235 | 20230717 | 153800 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 236 | 20230717 | 153700 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 237 | 20230717 | 153600 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 238 | 20230717 | 153500 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 239 | 20230717 | 153400 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 240 | 20230717 | 153300 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 241 | 20230717 | 153200 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 0 |
| 242 | 20230717 | 153100 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 243 | 20230717 | 153000 | 2025566315 | 2615 | 2615 | 2615 | 2615 | 17118 |
| 244 | 20230717 | 152900 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 245 | 20230717 | 152800 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 246 | 20230717 | 152700 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 247 | 20230717 | 152600 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 248 | 20230717 | 152500 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 249 | 20230717 | 152400 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 250 | 20230717 | 152300 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 251 | 20230717 | 152200 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 252 | 20230717 | 152100 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 253 | 20230717 | 152000 | 1980802745 | 2610 | 2610 | 2610 | 2610 | 0 |
| 254 | 20230717 | 151900 | 1980802745 | 2610 | 2600 | 2620 | 2600 | 23303 |
| 255 | 20230717 | 151800 | 1919948215 | 2600 | 2595 | 2605 | 2590 | 4358 |
| 256 | 20230717 | 151700 | 1908627630 | 2590 | 2590 | 2590 | 2585 | 1531 |
| 257 | 20230717 | 151600 | 1904668500 | 2590 | 2585 | 2590 | 2585 | 818 |
| 258 | 20230717 | 151500 | 1902550440 | 2585 | 2595 | 2595 | 2585 | 573 |
| 259 | 20230717 | 151400 | 1901066380 | 2590 | 2595 | 2595 | 2590 | 500 |
| 260 | 20230717 | 151300 | 1899771265 | 2600 | 2590 | 2600 | 2590 | 724 |
| 261 | 20230717 | 151200 | 1897889520 | 2600 | 2600 | 2600 | 2590 | 3088 |
| 262 | 20230717 | 151100 | 1889879440 | 2595 | 2595 | 2595 | 2595 | 246 |
| 263 | 20230717 | 151000 | 1889241070 | 2600 | 2605 | 2605 | 2595 | 1198 |
| 264 | 20230717 | 150900 | 1886126490 | 2605 | 2600 | 2605 | 2600 | 575 |
| 265 | 20230717 | 150800 | 1884630720 | 2600 | 2595 | 2605 | 2595 | 2168 |
| 266 | 20230717 | 150700 | 1878992005 | 2600 | 2600 | 2610 | 2600 | 9401 |
| 267 | 20230717 | 150600 | 1854534180 | 2605 | 2590 | 2610 | 2585 | 20356 |
| 268 | 20230717 | 150500 | 1801663530 | 2595 | 2585 | 2595 | 2575 | 10540 |
| 269 | 20230717 | 150400 | 1774405610 | 2580 | 2585 | 2585 | 2580 | 268 |
| 270 | 20230717 | 150300 | 1773714115 | 2585 | 2580 | 2585 | 2580 | 52 |
| 271 | 20230717 | 150200 | 1773579950 | 2580 | 2575 | 2580 | 2575 | 578 |
| 272 | 20230717 | 150100 | 1772088715 | 2580 | 2580 | 2580 | 2580 | 833 |
| 273 | 20230717 | 150000 | 1769939575 | 2575 | 2575 | 2575 | 2575 | 1252 |
| 274 | 20230717 | 145900 | 1766715675 | 2575 | 2565 | 2575 | 2560 | 6555 |
| 275 | 20230717 | 145800 | 1749899080 | 2565 | 2565 | 2565 | 2565 | 2438 |
| 276 | 20230717 | 145700 | 1743645610 | 2570 | 2570 | 2570 | 2565 | 1130 |
| 277 | 20230717 | 145600 | 1740743070 | 2570 | 2580 | 2580 | 2570 | 3811 |
| 278 | 20230717 | 145500 | 1730933715 | 2580 | 2580 | 2580 | 2575 | 859 |
| 279 | 20230717 | 145400 | 1728718600 | 2580 | 2580 | 2580 | 2575 | 643 |
| 280 | 20230717 | 145300 | 1727062860 | 2575 | 2580 | 2590 | 2575 | 2924 |
| 281 | 20230717 | 145200 | 1719519040 | 2590 | 2590 | 2590 | 2580 | 183 |
| 282 | 20230717 | 145100 | 1719046370 | 2590 | 2585 | 2590 | 2580 | 610 |
| 283 | 20230717 | 145000 | 1717469670 | 2590 | 2585 | 2590 | 2585 | 531 |
| 284 | 20230717 | 144900 | 1716097030 | 2585 | 2585 | 2585 | 2575 | 3664 |
| 285 | 20230717 | 144800 | 1706640350 | 2585 | 2580 | 2585 | 2580 | 325 |
| 286 | 20230717 | 144700 | 1705801840 | 2580 | 2580 | 2580 | 2580 | 106 |
| 287 | 20230717 | 144600 | 1705528360 | 2580 | 2580 | 2580 | 2580 | 20 |
| 288 | 20230717 | 144500 | 1705476760 | 2580 | 2575 | 2580 | 2575 | 2816 |
| 289 | 20230717 | 144400 | 1698222560 | 2580 | 2580 | 2580 | 2575 | 590 |
| 290 | 20230717 | 144300 | 1696700860 | 2580 | 2580 | 2580 | 2580 | 301 |
| 291 | 20230717 | 144200 | 1695924280 | 2580 | 2585 | 2585 | 2570 | 14694 |
| 292 | 20230717 | 144100 | 1658017765 | 2585 | 2590 | 2590 | 2585 | 163 |
| 293 | 20230717 | 144000 | 1657596010 | 2590 | 2585 | 2590 | 2585 | 217 |
| 294 | 20230717 | 143900 | 1657034045 | 2590 | 2585 | 2590 | 2585 | 138 |
| 295 | 20230717 | 143800 | 1656676700 | 2585 | 2585 | 2585 | 2580 | 172 |
| 296 | 20230717 | 143700 | 1656232230 | 2585 | 2585 | 2585 | 2585 | 1662 |
| 297 | 20230717 | 143600 | 1651935960 | 2585 | 2590 | 2590 | 2585 | 242 |
| 298 | 20230717 | 143500 | 1651309680 | 2590 | 2590 | 2590 | 2585 | 1557 |
| 299 | 20230717 | 143400 | 1647279055 | 2590 | 2600 | 2600 | 2590 | 2593 |
| 300 | 20230717 | 143300 | 1640560795 | 2600 | 2600 | 2600 | 2600 | 1 |
| 301 | 20230717 | 143200 | 1640558195 | 2595 | 2595 | 2600 | 2595 | 1726 |
| 302 | 20230717 | 143100 | 1636077250 | 2595 | 2590 | 2595 | 2590 | 2740 |
| 303 | 20230717 | 143000 | 1628969865 | 2595 | 2595 | 2605 | 2575 | 15369 |
| 304 | 20230717 | 142900 | 1589241085 | 2600 | 2610 | 2620 | 2595 | 4063 |
| 305 | 20230717 | 142800 | 1578628320 | 2590 | 2605 | 2615 | 2590 | 23385 |
| 306 | 20230717 | 142700 | 1517879450 | 2605 | 2615 | 2620 | 2605 | 18652 |
| 307 | 20230717 | 142600 | 1469215945 | 2620 | 2615 | 2630 | 2610 | 13910 |
| 308 | 20230717 | 142500 | 1432757850 | 2615 | 2610 | 2615 | 2605 | 3789 |
| 309 | 20230717 | 142400 | 1422853265 | 2610 | 2605 | 2610 | 2605 | 8186 |
| 310 | 20230717 | 142300 | 1401502285 | 2610 | 2610 | 2615 | 2605 | 8891 |
| 311 | 20230717 | 142200 | 1378288625 | 2615 | 2610 | 2615 | 2610 | 3969 |
| 312 | 20230717 | 142100 | 1367920045 | 2605 | 2625 | 2625 | 2605 | 13600 |
| 313 | 20230717 | 142000 | 1332338090 | 2625 | 2600 | 2625 | 2600 | 46685 |
| 314 | 20230717 | 141900 | 1210271735 | 2600 | 2600 | 2605 | 2590 | 13959 |
| 315 | 20230717 | 141800 | 1173985635 | 2600 | 2590 | 2605 | 2590 | 22820 |
| 316 | 20230717 | 141700 | 1114730755 | 2585 | 2585 | 2590 | 2580 | 2408 |
| 317 | 20230717 | 141600 | 1108506075 | 2585 | 2580 | 2585 | 2580 | 2059 |
| 318 | 20230717 | 141500 | 1103191585 | 2575 | 2580 | 2580 | 2575 | 1095 |
| 319 | 20230717 | 141400 | 1100366490 | 2585 | 2585 | 2585 | 2585 | 150 |
| 320 | 20230717 | 141300 | 1099978740 | 2580 | 2585 | 2585 | 2580 | 2951 |
| 321 | 20230717 | 141200 | 1092362360 | 2590 | 2585 | 2590 | 2585 | 5057 |
| 322 | 20230717 | 141100 | 1079274185 | 2580 | 2585 | 2585 | 2580 | 2741 |
| 323 | 20230717 | 141000 | 1072201875 | 2585 | 2580 | 2585 | 2580 | 1995 |
| 324 | 20230717 | 140900 | 1067044975 | 2580 | 2585 | 2585 | 2580 | 520 |
| 325 | 20230717 | 140800 | 1065702245 | 2580 | 2580 | 2580 | 2580 | 604 |
| 326 | 20230717 | 140700 | 1064143925 | 2585 | 2580 | 2585 | 2580 | 2854 |
| 327 | 20230717 | 140600 | 1056780590 | 2580 | 2575 | 2580 | 2575 | 302 |
| 328 | 20230717 | 140500 | 1056001480 | 2580 | 2570 | 2580 | 2570 | 2118 |
| 329 | 20230717 | 140400 | 1050543525 | 2565 | 2570 | 2570 | 2565 | 1402 |
| 330 | 20230717 | 140300 | 1046942395 | 2570 | 2570 | 2570 | 2570 | 100 |
| 331 | 20230717 | 140200 | 1046685395 | 2570 | 2570 | 2570 | 2565 | 2325 |
| 332 | 20230717 | 140100 | 1040719895 | 2570 | 2570 | 2570 | 2570 | 43 |
| 333 | 20230717 | 140000 | 1040609385 | 2570 | 2565 | 2570 | 2565 | 1918 |
| 334 | 20230717 | 135900 | 1035684210 | 2565 | 2570 | 2570 | 2565 | 528 |
| 335 | 20230717 | 135800 | 1034329875 | 2570 | 2565 | 2570 | 2565 | 6 |
| 336 | 20230717 | 135700 | 1034314480 | 2565 | 2565 | 2565 | 2565 | 1 |
| 337 | 20230717 | 135600 | 1034311915 | 2570 | 2570 | 2570 | 2570 | 0 |
| 338 | 20230717 | 135500 | 1034311915 | 2570 | 2565 | 2570 | 2565 | 915 |
| 339 | 20230717 | 135400 | 1031964935 | 2565 | 2565 | 2565 | 2565 | 952 |
| 340 | 20230717 | 135300 | 1029523055 | 2565 | 2565 | 2565 | 2565 | 77 |
| 341 | 20230717 | 135200 | 1029325550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 342 | 20230717 | 135100 | 1029325550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 343 | 20230717 | 135000 | 1029325550 | 2570 | 2570 | 2570 | 2570 | 10 |
| 344 | 20230717 | 134900 | 1029299850 | 2570 | 2570 | 2570 | 2570 | 190 |
| 345 | 20230717 | 134800 | 1028811550 | 2570 | 2570 | 2570 | 2570 | 749 |
| 346 | 20230717 | 134700 | 1026886620 | 2570 | 2570 | 2570 | 2570 | 251 |
| 347 | 20230717 | 134600 | 1026241550 | 2575 | 2575 | 2575 | 2575 | 2619 |
| 348 | 20230717 | 134500 | 1019497625 | 2575 | 2575 | 2580 | 2575 | 78 |
| 349 | 20230717 | 134400 | 1019296770 | 2575 | 2575 | 2580 | 2575 | 609 |
| 350 | 20230717 | 134300 | 1017728490 | 2575 | 2580 | 2580 | 2575 | 4484 |
| 351 | 20230717 | 134200 | 1006174220 | 2580 | 2580 | 2580 | 2575 | 118 |
| 352 | 20230717 | 134100 | 1005869790 | 2580 | 2580 | 2580 | 2580 | 9 |
| 353 | 20230717 | 134000 | 1005846570 | 2580 | 2585 | 2585 | 2570 | 391 |
| 354 | 20230717 | 133900 | 1004840065 | 2575 | 2585 | 2585 | 2575 | 2399 |
| 355 | 20230717 | 133800 | 998655940 | 2585 | 2575 | 2585 | 2575 | 16 |
| 356 | 20230717 | 133700 | 998614730 | 2585 | 2575 | 2585 | 2575 | 43 |
| 357 | 20230717 | 133600 | 998503615 | 2575 | 2585 | 2585 | 2575 | 469 |
| 358 | 20230717 | 133500 | 997291260 | 2585 | 2580 | 2590 | 2575 | 6213 |
| 359 | 20230717 | 133400 | 981225175 | 2580 | 2570 | 2580 | 2570 | 1657 |
| 360 | 20230717 | 133300 | 976961685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 361 | 20230717 | 133200 | 976961685 | 2570 | 2565 | 2570 | 2565 | 127 |
| 362 | 20230717 | 133100 | 976635545 | 2570 | 2560 | 2570 | 2560 | 4568 |
| 363 | 20230717 | 133000 | 964940445 | 2560 | 2555 | 2560 | 2555 | 403 |
| 364 | 20230717 | 132900 | 963910775 | 2555 | 2555 | 2555 | 2555 | 2 |
| 365 | 20230717 | 132800 | 963905665 | 2555 | 2560 | 2560 | 2555 | 2546 |
| 366 | 20230717 | 132700 | 957397630 | 2560 | 2560 | 2560 | 2560 | 40 |
| 367 | 20230717 | 132600 | 957295230 | 2565 | 2565 | 2565 | 2565 | 5 |
| 368 | 20230717 | 132500 | 957282405 | 2560 | 2560 | 2560 | 2560 | 99 |
| 369 | 20230717 | 132400 | 957028965 | 2560 | 2565 | 2565 | 2560 | 1011 |
| 370 | 20230717 | 132300 | 954440605 | 2565 | 2555 | 2565 | 2555 | 342 |
| 371 | 20230717 | 132200 | 953564305 | 2565 | 2565 | 2565 | 2565 | 0 |
| 372 | 20230717 | 132100 | 953564305 | 2565 | 2555 | 2565 | 2555 | 1778 |
| 373 | 20230717 | 132000 | 949018345 | 2550 | 2550 | 2550 | 2550 | 0 |
| 374 | 20230717 | 131900 | 949018345 | 2550 | 2550 | 2555 | 2550 | 582 |
| 375 | 20230717 | 131800 | 947534240 | 2550 | 2550 | 2550 | 2550 | 951 |
| 376 | 20230717 | 131700 | 945109190 | 2550 | 2550 | 2550 | 2550 | 10 |
| 377 | 20230717 | 131600 | 945083690 | 2555 | 2550 | 2555 | 2550 | 39 |
| 378 | 20230717 | 131500 | 944984235 | 2550 | 2555 | 2555 | 2550 | 1214 |
| 379 | 20230717 | 131400 | 941882855 | 2550 | 2550 | 2550 | 2550 | 0 |
| 380 | 20230717 | 131300 | 941882855 | 2550 | 2550 | 2550 | 2550 | 0 |
| 381 | 20230717 | 131200 | 941882855 | 2550 | 2560 | 2560 | 2550 | 1448 |
| 382 | 20230717 | 131100 | 938189610 | 2560 | 2560 | 2560 | 2560 | 81 |
| 383 | 20230717 | 131000 | 937982250 | 2565 | 2560 | 2565 | 2560 | 101 |
| 384 | 20230717 | 130900 | 937723190 | 2565 | 2565 | 2565 | 2565 | 45 |
| 385 | 20230717 | 130800 | 937607765 | 2550 | 2560 | 2570 | 2550 | 7017 |
| 386 | 20230717 | 130700 | 919676665 | 2565 | 2565 | 2565 | 2565 | 1 |
| 387 | 20230717 | 130600 | 919674100 | 2565 | 2565 | 2565 | 2565 | 245 |
| 388 | 20230717 | 130500 | 919045675 | 2555 | 2565 | 2565 | 2555 | 608 |
| 389 | 20230717 | 130400 | 917490920 | 2565 | 2565 | 2565 | 2565 | 19 |
| 390 | 20230717 | 130300 | 917442185 | 2565 | 2565 | 2565 | 2565 | 1 |
| 391 | 20230717 | 130200 | 917439620 | 2565 | 2555 | 2565 | 2555 | 125 |
| 392 | 20230717 | 130100 | 917119995 | 2570 | 2570 | 2570 | 2570 | 0 |
| 393 | 20230717 | 130000 | 917119995 | 2570 | 2560 | 2570 | 2555 | 4534 |
| 394 | 20230717 | 125900 | 905525575 | 2560 | 2570 | 2570 | 2560 | 2588 |
| 395 | 20230717 | 125800 | 898888900 | 2575 | 2575 | 2575 | 2575 | 26 |
| 396 | 20230717 | 125700 | 898821950 | 2575 | 2570 | 2575 | 2570 | 352 |
| 397 | 20230717 | 125600 | 897917300 | 2575 | 2570 | 2575 | 2570 | 207 |
| 398 | 20230717 | 125500 | 897385280 | 2575 | 2575 | 2575 | 2575 | 6 |
| 399 | 20230717 | 125400 | 897369830 | 2575 | 2570 | 2575 | 2570 | 141 |
| 400 | 20230717 | 125300 | 897007455 | 2570 | 2570 | 2570 | 2570 | 370 |
| 401 | 20230717 | 125200 | 896056555 | 2570 | 2570 | 2570 | 2570 | 500 |
| 402 | 20230717 | 125100 | 894771555 | 2570 | 2570 | 2575 | 2570 | 503 |
| 403 | 20230717 | 125000 | 893478840 | 2570 | 2575 | 2575 | 2565 | 744 |
| 404 | 20230717 | 124900 | 891567185 | 2575 | 2575 | 2575 | 2570 | 425 |
| 405 | 20230717 | 124800 | 890474830 | 2570 | 2575 | 2575 | 2570 | 1007 |
| 406 | 20230717 | 124700 | 887883805 | 2575 | 2575 | 2575 | 2575 | 29 |
| 407 | 20230717 | 124600 | 887809130 | 2575 | 2575 | 2575 | 2575 | 37 |
| 408 | 20230717 | 124500 | 887713855 | 2575 | 2575 | 2575 | 2575 | 217 |
| 409 | 20230717 | 124400 | 887155080 | 2575 | 2575 | 2575 | 2575 | 525 |
| 410 | 20230717 | 124300 | 885803205 | 2575 | 2570 | 2575 | 2565 | 502 |
| 411 | 20230717 | 124200 | 884512200 | 2570 | 2570 | 2570 | 2570 | 419 |
| 412 | 20230717 | 124100 | 883435370 | 2570 | 2565 | 2570 | 2565 | 28 |
| 413 | 20230717 | 124000 | 883363545 | 2565 | 2565 | 2565 | 2565 | 0 |
| 414 | 20230717 | 123900 | 883363545 | 2565 | 2570 | 2570 | 2565 | 4005 |
| 415 | 20230717 | 123800 | 873088220 | 2570 | 2570 | 2570 | 2565 | 166 |
| 416 | 20230717 | 123700 | 872662420 | 2565 | 2570 | 2570 | 2565 | 51 |
| 417 | 20230717 | 123600 | 872531600 | 2570 | 2570 | 2570 | 2570 | 1 |
| 418 | 20230717 | 123500 | 872529030 | 2565 | 2565 | 2565 | 2565 | 0 |
| 419 | 20230717 | 123400 | 872529030 | 2565 | 2575 | 2575 | 2565 | 507 |
| 420 | 20230717 | 123300 | 871226040 | 2575 | 2575 | 2575 | 2575 | 402 |
| 421 | 20230717 | 123200 | 870190890 | 2575 | 2570 | 2575 | 2570 | 457 |
| 422 | 20230717 | 123100 | 869016395 | 2570 | 2570 | 2570 | 2565 | 853 |
| 423 | 20230717 | 123000 | 866824935 | 2575 | 2575 | 2580 | 2570 | 1553 |
| 424 | 20230717 | 122900 | 862828460 | 2575 | 2575 | 2575 | 2575 | 6 |
| 425 | 20230717 | 122800 | 862813010 | 2575 | 2575 | 2575 | 2565 | 1160 |
| 426 | 20230717 | 122700 | 859830970 | 2580 | 2575 | 2580 | 2575 | 182 |
| 427 | 20230717 | 122600 | 859362115 | 2575 | 2580 | 2585 | 2575 | 8693 |
| 428 | 20230717 | 122500 | 836921750 | 2575 | 2575 | 2575 | 2575 | 350 |
| 429 | 20230717 | 122400 | 836020500 | 2570 | 2580 | 2580 | 2570 | 21 |
| 430 | 20230717 | 122300 | 835966330 | 2580 | 2580 | 2580 | 2570 | 753 |
| 431 | 20230717 | 122200 | 834030100 | 2570 | 2570 | 2580 | 2570 | 596 |
| 432 | 20230717 | 122100 | 832495410 | 2575 | 2575 | 2575 | 2575 | 1101 |
| 433 | 20230717 | 122000 | 829660335 | 2575 | 2575 | 2580 | 2575 | 956 |
| 434 | 20230717 | 121900 | 827198630 | 2580 | 2575 | 2580 | 2575 | 336 |
| 435 | 20230717 | 121800 | 826333400 | 2575 | 2575 | 2575 | 2575 | 69 |
| 436 | 20230717 | 121700 | 826155725 | 2575 | 2575 | 2575 | 2575 | 500 |
| 437 | 20230717 | 121600 | 824868225 | 2565 | 2575 | 2580 | 2565 | 6332 |
| 438 | 20230717 | 121500 | 808563370 | 2575 | 2565 | 2575 | 2560 | 10436 |
| 439 | 20230717 | 121400 | 781773700 | 2565 | 2565 | 2565 | 2565 | 77 |
| 440 | 20230717 | 121300 | 781576195 | 2565 | 2565 | 2565 | 2565 | 39 |
| 441 | 20230717 | 121200 | 781476160 | 2560 | 2560 | 2560 | 2560 | 5 |
| 442 | 20230717 | 121100 | 781463360 | 2560 | 2560 | 2560 | 2560 | 476 |
| 443 | 20230717 | 121000 | 780244800 | 2560 | 2560 | 2560 | 2560 | 1525 |
| 444 | 20230717 | 120900 | 776340800 | 2560 | 2560 | 2560 | 2560 | 197 |
| 445 | 20230717 | 120800 | 775836480 | 2550 | 2550 | 2550 | 2550 | 4044 |
| 446 | 20230717 | 120700 | 765524280 | 2550 | 2560 | 2560 | 2550 | 1818 |
| 447 | 20230717 | 120600 | 760888370 | 2560 | 2560 | 2560 | 2560 | 1 |
| 448 | 20230717 | 120500 | 760885810 | 2555 | 2555 | 2555 | 2550 | 835 |
| 449 | 20230717 | 120400 | 758752405 | 2555 | 2555 | 2555 | 2555 | 193 |
| 450 | 20230717 | 120300 | 758259290 | 2555 | 2555 | 2555 | 2555 | 0 |
| 451 | 20230717 | 120200 | 758259290 | 2555 | 2555 | 2555 | 2555 | 628 |
| 452 | 20230717 | 120100 | 756654750 | 2560 | 2560 | 2560 | 2560 | 40 |
| 453 | 20230717 | 120000 | 756552350 | 2560 | 2560 | 2560 | 2560 | 2 |
| 454 | 20230717 | 115900 | 756547230 | 2560 | 2560 | 2560 | 2560 | 1 |
| 455 | 20230717 | 115800 | 756544670 | 2555 | 2555 | 2555 | 2550 | 423 |
| 456 | 20230717 | 115700 | 755463915 | 2555 | 2555 | 2555 | 2555 | 77 |
| 457 | 20230717 | 115600 | 755267180 | 2555 | 2555 | 2560 | 2555 | 1354 |
| 458 | 20230717 | 115500 | 751807430 | 2560 | 2560 | 2560 | 2555 | 297 |
| 459 | 20230717 | 115400 | 751048580 | 2555 | 2555 | 2555 | 2555 | 0 |
| 460 | 20230717 | 115300 | 751048580 | 2555 | 2555 | 2555 | 2550 | 267 |
| 461 | 20230717 | 115200 | 750366405 | 2555 | 2550 | 2555 | 2550 | 401 |
| 462 | 20230717 | 115100 | 749343850 | 2550 | 2550 | 2550 | 2550 | 101 |
| 463 | 20230717 | 115000 | 749086300 | 2555 | 2555 | 2555 | 2555 | 0 |
| 464 | 20230717 | 114900 | 749086300 | 2555 | 2555 | 2555 | 2555 | 193 |
| 465 | 20230717 | 114800 | 748593185 | 2555 | 2560 | 2560 | 2555 | 12 |
| 466 | 20230717 | 114700 | 748562470 | 2560 | 2560 | 2560 | 2560 | 0 |
| 467 | 20230717 | 114600 | 748562470 | 2560 | 2555 | 2560 | 2550 | 2359 |
| 468 | 20230717 | 114500 | 742543380 | 2555 | 2555 | 2555 | 2555 | 12 |
| 469 | 20230717 | 114400 | 742512720 | 2560 | 2560 | 2560 | 2560 | 102 |
| 470 | 20230717 | 114300 | 742251600 | 2560 | 2550 | 2560 | 2550 | 133 |
| 471 | 20230717 | 114200 | 741912430 | 2550 | 2560 | 2560 | 2550 | 1051 |
| 472 | 20230717 | 114100 | 739223900 | 2560 | 2560 | 2560 | 2550 | 1124 |
| 473 | 20230717 | 114000 | 736357470 | 2550 | 2550 | 2555 | 2550 | 196 |
| 474 | 20230717 | 113900 | 735857170 | 2550 | 2555 | 2560 | 2550 | 308 |
| 475 | 20230717 | 113800 | 735071175 | 2555 | 2555 | 2555 | 2550 | 571 |
| 476 | 20230717 | 113700 | 733612275 | 2560 | 2560 | 2560 | 2560 | 1002 |
| 477 | 20230717 | 113600 | 731047155 | 2560 | 2560 | 2560 | 2560 | 1 |
| 478 | 20230717 | 113500 | 731044595 | 2555 | 2555 | 2555 | 2555 | 62 |
| 479 | 20230717 | 113400 | 730886185 | 2555 | 2555 | 2555 | 2555 | 505 |
| 480 | 20230717 | 113300 | 729595910 | 2555 | 2555 | 2560 | 2555 | 301 |
| 481 | 20230717 | 113200 | 728826850 | 2555 | 2550 | 2555 | 2550 | 322 |
| 482 | 20230717 | 113100 | 728005040 | 2550 | 2560 | 2560 | 2550 | 771 |
| 483 | 20230717 | 113000 | 726035265 | 2560 | 2560 | 2560 | 2560 | 40 |
| 484 | 20230717 | 112900 | 725932865 | 2560 | 2555 | 2560 | 2555 | 12 |
| 485 | 20230717 | 112800 | 725902200 | 2550 | 2560 | 2560 | 2550 | 184 |
| 486 | 20230717 | 112700 | 725432035 | 2555 | 2555 | 2560 | 2555 | 490 |
| 487 | 20230717 | 112600 | 724179585 | 2560 | 2555 | 2560 | 2555 | 66 |
| 488 | 20230717 | 112500 | 724010950 | 2555 | 2555 | 2555 | 2555 | 720 |
| 489 | 20230717 | 112400 | 722171350 | 2560 | 2560 | 2560 | 2560 | 0 |
| 490 | 20230717 | 112300 | 722171350 | 2560 | 2560 | 2560 | 2560 | 79 |
| 491 | 20230717 | 112200 | 721969110 | 2560 | 2555 | 2560 | 2555 | 110 |
| 492 | 20230717 | 112100 | 721688010 | 2560 | 2555 | 2560 | 2555 | 72 |
| 493 | 20230717 | 112000 | 721503705 | 2555 | 2555 | 2555 | 2550 | 325 |
| 494 | 20230717 | 111900 | 720674580 | 2555 | 2555 | 2555 | 2555 | 200 |
| 495 | 20230717 | 111800 | 720163580 | 2550 | 2550 | 2550 | 2550 | 176 |
| 496 | 20230717 | 111700 | 719714780 | 2560 | 2550 | 2560 | 2550 | 254 |
| 497 | 20230717 | 111600 | 719067070 | 2550 | 2550 | 2550 | 2550 | 319 |
| 498 | 20230717 | 111500 | 718253620 | 2550 | 2550 | 2550 | 2545 | 496 |
| 499 | 20230717 | 111400 | 716988855 | 2560 | 2550 | 2560 | 2550 | 4 |
| 500 | 20230717 | 111300 | 716978645 | 2555 | 2550 | 2560 | 2545 | 4409 |
| 501 | 20230717 | 111200 | 705721745 | 2550 | 2550 | 2550 | 2550 | 3271 |
| 502 | 20230717 | 111100 | 697380695 | 2550 | 2550 | 2550 | 2550 | 0 |
| 503 | 20230717 | 111000 | 697380695 | 2550 | 2560 | 2560 | 2550 | 5048 |
| 504 | 20230717 | 110900 | 684482030 | 2565 | 2560 | 2565 | 2560 | 97 |
| 505 | 20230717 | 110800 | 684233705 | 2565 | 2565 | 2565 | 2560 | 399 |
| 506 | 20230717 | 110700 | 683211770 | 2565 | 2560 | 2565 | 2555 | 6334 |
| 507 | 20230717 | 110600 | 666979675 | 2555 | 2555 | 2560 | 2555 | 2004 |
| 508 | 20230717 | 110500 | 661859250 | 2555 | 2555 | 2555 | 2555 | 72 |
| 509 | 20230717 | 110400 | 661675290 | 2555 | 2555 | 2555 | 2555 | 51 |
| 510 | 20230717 | 110300 | 661544985 | 2555 | 2560 | 2560 | 2555 | 764 |
| 511 | 20230717 | 110200 | 659591410 | 2560 | 2560 | 2560 | 2560 | 10 |
| 512 | 20230717 | 110100 | 659565810 | 2560 | 2560 | 2560 | 2550 | 4617 |
| 513 | 20230717 | 110000 | 647784965 | 2560 | 2570 | 2570 | 2560 | 2494 |
| 514 | 20230717 | 105900 | 641390150 | 2570 | 2575 | 2580 | 2570 | 2000 |
| 515 | 20230717 | 105800 | 636242630 | 2575 | 2575 | 2575 | 2570 | 5038 |
| 516 | 20230717 | 105700 | 623281925 | 2575 | 2545 | 2575 | 2545 | 7210 |
| 517 | 20230717 | 105600 | 604828610 | 2550 | 2535 | 2550 | 2535 | 265 |
| 518 | 20230717 | 105500 | 604156805 | 2540 | 2545 | 2545 | 2525 | 11265 |
| 519 | 20230717 | 105400 | 575591830 | 2545 | 2545 | 2545 | 2545 | 2257 |
| 520 | 20230717 | 105300 | 569847765 | 2550 | 2555 | 2555 | 2550 | 203 |
| 521 | 20230717 | 105200 | 569330110 | 2555 | 2555 | 2555 | 2555 | 20 |
| 522 | 20230717 | 105100 | 569279010 | 2560 | 2555 | 2560 | 2555 | 456 |
| 523 | 20230717 | 105000 | 568113925 | 2545 | 2555 | 2555 | 2545 | 105 |
| 524 | 20230717 | 104900 | 567845700 | 2550 | 2555 | 2555 | 2550 | 378 |
| 525 | 20230717 | 104800 | 566881300 | 2555 | 2555 | 2555 | 2555 | 1020 |
| 526 | 20230717 | 104700 | 564275200 | 2560 | 2560 | 2560 | 2545 | 1732 |
| 527 | 20230717 | 104600 | 559860670 | 2560 | 2555 | 2560 | 2555 | 489 |
| 528 | 20230717 | 104500 | 558610900 | 2560 | 2550 | 2570 | 2550 | 9746 |
| 529 | 20230717 | 104400 | 533644605 | 2550 | 2530 | 2550 | 2530 | 6605 |
| 530 | 20230717 | 104300 | 516835010 | 2530 | 2530 | 2545 | 2530 | 932 |
| 531 | 20230717 | 104200 | 514464630 | 2545 | 2540 | 2545 | 2540 | 3993 |
| 532 | 20230717 | 104100 | 504307645 | 2540 | 2535 | 2540 | 2535 | 1801 |
| 533 | 20230717 | 104000 | 499739605 | 2525 | 2530 | 2530 | 2525 | 700 |
| 534 | 20230717 | 103900 | 497971605 | 2530 | 2530 | 2530 | 2525 | 1391 |
| 535 | 20230717 | 103800 | 494457375 | 2530 | 2525 | 2530 | 2525 | 862 |
| 536 | 20230717 | 103700 | 492280820 | 2525 | 2525 | 2525 | 2525 | 101 |
| 537 | 20230717 | 103600 | 492025795 | 2520 | 2520 | 2520 | 2520 | 726 |
| 538 | 20230717 | 103500 | 490196275 | 2525 | 2525 | 2525 | 2525 | 838 |
| 539 | 20230717 | 103400 | 488080325 | 2525 | 2525 | 2525 | 2525 | 1524 |
| 540 | 20230717 | 103300 | 484232225 | 2520 | 2520 | 2520 | 2520 | 20 |
| 541 | 20230717 | 103200 | 484181825 | 2525 | 2525 | 2525 | 2525 | 396 |
| 542 | 20230717 | 103100 | 483181925 | 2525 | 2515 | 2525 | 2515 | 953 |
| 543 | 20230717 | 103000 | 480784330 | 2515 | 2515 | 2515 | 2515 | 28 |
| 544 | 20230717 | 102900 | 480713910 | 2520 | 2515 | 2520 | 2515 | 130 |
| 545 | 20230717 | 102800 | 480386315 | 2520 | 2510 | 2520 | 2510 | 418 |
| 546 | 20230717 | 102700 | 479336955 | 2520 | 2520 | 2520 | 2520 | 0 |
| 547 | 20230717 | 102600 | 479336955 | 2520 | 2520 | 2520 | 2520 | 0 |
| 548 | 20230717 | 102500 | 479336955 | 2520 | 2520 | 2520 | 2520 | 1 |
| 549 | 20230717 | 102400 | 479334435 | 2520 | 2505 | 2520 | 2505 | 837 |
| 550 | 20230717 | 102300 | 477233895 | 2520 | 2520 | 2520 | 2520 | 722 |
| 551 | 20230717 | 102200 | 475414455 | 2505 | 2510 | 2510 | 2505 | 2913 |
| 552 | 20230717 | 102100 | 468109835 | 2510 | 2510 | 2510 | 2510 | 938 |
| 553 | 20230717 | 102000 | 465755455 | 2510 | 2515 | 2515 | 2510 | 20 |
| 554 | 20230717 | 101900 | 465705225 | 2520 | 2520 | 2520 | 2520 | 1 |
| 555 | 20230717 | 101800 | 465702705 | 2520 | 2520 | 2520 | 2520 | 10 |
| 556 | 20230717 | 101700 | 465677505 | 2525 | 2525 | 2525 | 2525 | 0 |
| 557 | 20230717 | 101600 | 465677505 | 2525 | 2525 | 2525 | 2525 | 1515 |
| 558 | 20230717 | 101500 | 461852130 | 2530 | 2525 | 2530 | 2525 | 606 |
| 559 | 20230717 | 101400 | 460321760 | 2525 | 2515 | 2525 | 2505 | 7118 |
| 560 | 20230717 | 101300 | 442461235 | 2515 | 2515 | 2515 | 2515 | 24 |
| 561 | 20230717 | 101200 | 442400875 | 2510 | 2515 | 2515 | 2510 | 1915 |
| 562 | 20230717 | 101100 | 437594215 | 2515 | 2515 | 2515 | 2515 | 120 |
| 563 | 20230717 | 101000 | 437292415 | 2515 | 2515 | 2515 | 2515 | 461 |
| 564 | 20230717 | 100900 | 436133000 | 2510 | 2515 | 2515 | 2510 | 1000 |
| 565 | 20230717 | 100800 | 433620555 | 2525 | 2525 | 2525 | 2525 | 1 |
| 566 | 20230717 | 100700 | 433618030 | 2515 | 2525 | 2525 | 2515 | 286 |
| 567 | 20230717 | 100600 | 432898640 | 2525 | 2520 | 2525 | 2520 | 727 |
| 568 | 20230717 | 100500 | 431065465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 569 | 20230717 | 100400 | 431065465 | 2515 | 2515 | 2515 | 2515 | 800 |
| 570 | 20230717 | 100300 | 429053465 | 2515 | 2515 | 2515 | 2515 | 404 |
| 571 | 20230717 | 100200 | 428037405 | 2515 | 2520 | 2520 | 2515 | 4074 |
| 572 | 20230717 | 100100 | 417790015 | 2530 | 2530 | 2530 | 2530 | 21 |
| 573 | 20230717 | 100000 | 417736885 | 2530 | 2520 | 2530 | 2520 | 805 |
| 574 | 20230717 | 095900 | 415708235 | 2530 | 2520 | 2530 | 2520 | 3705 |
| 575 | 20230717 | 095800 | 406367635 | 2520 | 2520 | 2520 | 2520 | 90 |
| 576 | 20230717 | 095700 | 406140835 | 2520 | 2520 | 2520 | 2520 | 450 |
| 577 | 20230717 | 095600 | 405006835 | 2515 | 2515 | 2515 | 2515 | 0 |
| 578 | 20230717 | 095500 | 405006835 | 2515 | 2515 | 2515 | 2515 | 0 |
| 579 | 20230717 | 095400 | 405006835 | 2515 | 2515 | 2515 | 2515 | 31 |
| 580 | 20230717 | 095300 | 404928870 | 2530 | 2520 | 2530 | 2515 | 512 |
| 581 | 20230717 | 095200 | 403635755 | 2515 | 2505 | 2515 | 2505 | 903 |
| 582 | 20230717 | 095100 | 401364890 | 2505 | 2505 | 2505 | 2505 | 0 |
| 583 | 20230717 | 095000 | 401364890 | 2505 | 2505 | 2505 | 2505 | 0 |
| 584 | 20230717 | 094900 | 401364890 | 2505 | 2510 | 2510 | 2505 | 1545 |
| 585 | 20230717 | 094800 | 397488725 | 2515 | 2500 | 2515 | 2500 | 1182 |
| 586 | 20230717 | 094700 | 394521535 | 2510 | 2515 | 2515 | 2510 | 103 |
| 587 | 20230717 | 094600 | 394262875 | 2500 | 2500 | 2500 | 2500 | 5066 |
| 588 | 20230717 | 094500 | 381597875 | 2500 | 2500 | 2500 | 2500 | 0 |
| 589 | 20230717 | 094400 | 381597875 | 2500 | 2505 | 2505 | 2500 | 1421 |
| 590 | 20230717 | 094300 | 378042830 | 2505 | 2510 | 2510 | 2505 | 224 |
| 591 | 20230717 | 094200 | 377480595 | 2505 | 2505 | 2505 | 2505 | 2135 |
| 592 | 20230717 | 094100 | 372132420 | 2505 | 2500 | 2505 | 2500 | 1143 |
| 593 | 20230717 | 094000 | 369274415 | 2500 | 2505 | 2505 | 2500 | 2235 |
| 594 | 20230717 | 093900 | 363684840 | 2505 | 2505 | 2510 | 2505 | 1392 |
| 595 | 20230717 | 093800 | 360197365 | 2510 | 2510 | 2510 | 2505 | 424 |
| 596 | 20230717 | 093700 | 359135215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 597 | 20230717 | 093600 | 359135215 | 2505 | 2505 | 2505 | 2505 | 18 |
| 598 | 20230717 | 093500 | 359090125 | 2505 | 2510 | 2510 | 2505 | 7 |
| 599 | 20230717 | 093400 | 359072560 | 2515 | 2515 | 2515 | 2515 | 5 |
| 600 | 20230717 | 093300 | 359059985 | 2515 | 2500 | 2515 | 2495 | 2725 |
| 601 | 20230717 | 093200 | 352227295 | 2505 | 2510 | 2510 | 2505 | 575 |
| 602 | 20230717 | 093100 | 350786820 | 2510 | 2505 | 2510 | 2505 | 401 |
| 603 | 20230717 | 093000 | 349782180 | 2505 | 2490 | 2505 | 2490 | 146 |
| 604 | 20230717 | 092900 | 349418150 | 2490 | 2500 | 2500 | 2490 | 620 |
| 605 | 20230717 | 092800 | 347868750 | 2500 | 2500 | 2500 | 2490 | 30 |
| 606 | 20230717 | 092700 | 347793810 | 2500 | 2500 | 2500 | 2500 | 100 |
| 607 | 20230717 | 092600 | 347543810 | 2500 | 2485 | 2500 | 2485 | 1217 |
| 608 | 20230717 | 092500 | 344519415 | 2485 | 2490 | 2490 | 2485 | 8701 |
| 609 | 20230717 | 092400 | 322873350 | 2490 | 2490 | 2490 | 2490 | 334 |
| 610 | 20230717 | 092300 | 322041690 | 2505 | 2500 | 2505 | 2480 | 27970 |
| 611 | 20230717 | 092200 | 252396170 | 2500 | 2510 | 2510 | 2500 | 15713 |
| 612 | 20230717 | 092100 | 213088340 | 2510 | 2515 | 2515 | 2510 | 1097 |
| 613 | 20230717 | 092000 | 210334860 | 2510 | 2510 | 2510 | 2510 | 2142 |
| 614 | 20230717 | 091900 | 204958440 | 2510 | 2520 | 2520 | 2510 | 211 |
| 615 | 20230717 | 091800 | 204428730 | 2510 | 2515 | 2515 | 2510 | 466 |
| 616 | 20230717 | 091700 | 203259060 | 2510 | 2510 | 2510 | 2510 | 554 |
| 617 | 20230717 | 091600 | 201868520 | 2510 | 2510 | 2510 | 2510 | 2663 |
| 618 | 20230717 | 091500 | 195184390 | 2510 | 2520 | 2525 | 2510 | 4157 |
| 619 | 20230717 | 091400 | 184748065 | 2510 | 2525 | 2525 | 2510 | 10359 |
| 620 | 20230717 | 091300 | 158690270 | 2525 | 2515 | 2525 | 2515 | 478 |
| 621 | 20230717 | 091200 | 157487710 | 2515 | 2520 | 2530 | 2515 | 2949 |
| 622 | 20230717 | 091100 | 150055330 | 2520 | 2530 | 2535 | 2520 | 2840 |
| 623 | 20230717 | 091000 | 142877435 | 2535 | 2535 | 2550 | 2525 | 1510 |
| 624 | 20230717 | 090900 | 139044415 | 2545 | 2525 | 2545 | 2520 | 756 |
| 625 | 20230717 | 090800 | 137134830 | 2530 | 2535 | 2535 | 2530 | 4142 |
| 626 | 20230717 | 090700 | 126643075 | 2535 | 2535 | 2535 | 2535 | 354 |
| 627 | 20230717 | 090600 | 125745685 | 2535 | 2530 | 2545 | 2530 | 661 |
| 628 | 20230717 | 090500 | 124070345 | 2530 | 2560 | 2560 | 2530 | 9655 |
| 629 | 20230717 | 090400 | 99449300 | 2560 | 2565 | 2565 | 2550 | 5728 |
| 630 | 20230717 | 090300 | 84781975 | 2565 | 2530 | 2565 | 2520 | 7457 |
| 631 | 20230717 | 090200 | 65852280 | 2535 | 2530 | 2535 | 2530 | 7523 |
| 632 | 20230717 | 090100 | 46807150 | 2525 | 2500 | 2530 | 2500 | 11346 |
| 633 | 20230717 | 090000 | 18173455 | 2505 | 2525 | 2525 | 2505 | 7191 |