29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 3 | 20230717 | 184000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20230717 | 183900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20230717 | 183800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20230717 | 183700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20230717 | 183600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20230717 | 183500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20230717 | 183400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20230717 | 183300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20230717 | 183200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20230717 | 183100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20230717 | 183000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20230717 | 182900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20230717 | 182800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20230717 | 182700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20230717 | 182600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20230717 | 182500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20230717 | 182400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20230717 | 182300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20230717 | 182200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20230717 | 182100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20230717 | 182000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20230717 | 181900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20230717 | 181800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20230717 | 181700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20230717 | 181600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20230717 | 181500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20230717 | 181400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20230717 | 181300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20230717 | 181200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20230717 | 181100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 33 | 20230717 | 181000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20230717 | 180900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20230717 | 180800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20230717 | 180700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20230717 | 180600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20230717 | 180500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20230717 | 180400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20230717 | 180300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20230717 | 180200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20230717 | 180100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20230717 | 180000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20230717 | 175900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20230717 | 175800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20230717 | 175700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20230717 | 175600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20230717 | 175500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20230717 | 175400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20230717 | 175300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20230717 | 175200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20230717 | 175100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20230717 | 175000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20230717 | 174900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20230717 | 174800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20230717 | 174700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20230717 | 174600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20230717 | 174500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20230717 | 174400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20230717 | 174300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20230717 | 174200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20230717 | 174100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 63 | 20230717 | 174000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20230717 | 173900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20230717 | 173800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20230717 | 173700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20230717 | 173600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20230717 | 173500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20230717 | 173400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20230717 | 173300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20230717 | 173200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20230717 | 173100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20230717 | 173000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20230717 | 172900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20230717 | 172800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20230717 | 172700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20230717 | 172600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20230717 | 172500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20230717 | 172400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20230717 | 172300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20230717 | 172200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20230717 | 172100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20230717 | 172000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20230717 | 171900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20230717 | 171800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20230717 | 171700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20230717 | 171600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20230717 | 171500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20230717 | 171400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20230717 | 171300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20230717 | 171200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20230717 | 171100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 93 | 20230717 | 171000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20230717 | 170900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20230717 | 170800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20230717 | 170700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20230717 | 170600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20230717 | 170500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20230717 | 170400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20230717 | 170300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20230717 | 170200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20230717 | 170100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20230717 | 170000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20230717 | 165900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20230717 | 165800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20230717 | 165700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20230717 | 165600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20230717 | 165500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20230717 | 165400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20230717 | 165300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20230717 | 165200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20230717 | 165100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20230717 | 165000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20230717 | 164900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20230717 | 164800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20230717 | 164700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20230717 | 164600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20230717 | 164500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20230717 | 164400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20230717 | 164300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20230717 | 164200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20230717 | 164100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 123 | 20230717 | 164000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20230717 | 163900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20230717 | 163800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20230717 | 163700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20230717 | 163600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20230717 | 163500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20230717 | 163400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20230717 | 163300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20230717 | 163200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20230717 | 163100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20230717 | 163000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20230717 | 162900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20230717 | 162800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20230717 | 162700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20230717 | 162600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20230717 | 162500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20230717 | 162400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20230717 | 162300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20230717 | 162200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20230717 | 162100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20230717 | 162000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20230717 | 161900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20230717 | 161800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20230717 | 161700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20230717 | 161600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20230717 | 161500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20230717 | 161400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20230717 | 161300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20230717 | 161200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20230717 | 161100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 153 | 20230717 | 161000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20230717 | 160900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20230717 | 160800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20230717 | 160700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20230717 | 160600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20230717 | 160500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20230717 | 160400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20230717 | 160300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20230717 | 160200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20230717 | 160100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20230717 | 160000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20230717 | 155900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20230717 | 155800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20230717 | 155700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20230717 | 155600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20230717 | 155500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20230717 | 155400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20230717 | 155300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20230717 | 155200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20230717 | 155100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20230717 | 155000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20230717 | 154900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20230717 | 154800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20230717 | 154700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20230717 | 154600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20230717 | 154500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20230717 | 154400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20230717 | 154300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20230717 | 154200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20230717 | 154100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 183 | 20230717 | 154000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20230717 | 153900 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20230717 | 153800 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20230717 | 153700 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20230717 | 153600 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20230717 | 153500 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20230717 | 153400 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20230717 | 153300 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20230717 | 153200 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20230717 | 153100 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20230717 | 153000 | 2422914265 | 2840 | 2840 | 2840 | 2840 | 6092 |
| 194 | 20230717 | 152900 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 195 | 20230717 | 152800 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 196 | 20230717 | 152700 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 197 | 20230717 | 152600 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 198 | 20230717 | 152500 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20230717 | 152400 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20230717 | 152300 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20230717 | 152200 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20230717 | 152100 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20230717 | 152000 | 2405612985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20230717 | 151900 | 2405612985 | 2845 | 2850 | 2850 | 2845 | 8707 |
| 205 | 20230717 | 151800 | 2380841565 | 2850 | 2845 | 2850 | 2840 | 10608 |
| 206 | 20230717 | 151700 | 2350664865 | 2845 | 2825 | 2845 | 2815 | 26541 |
| 207 | 20230717 | 151600 | 2275330925 | 2830 | 2810 | 2830 | 2800 | 19736 |
| 208 | 20230717 | 151500 | 2219659185 | 2815 | 2800 | 2815 | 2800 | 109 |
| 209 | 20230717 | 151400 | 2219353970 | 2810 | 2815 | 2815 | 2810 | 266 |
| 210 | 20230717 | 151300 | 2218606410 | 2815 | 2810 | 2815 | 2810 | 220 |
| 211 | 20230717 | 151200 | 2217988180 | 2810 | 2810 | 2810 | 2810 | 2610 |
| 212 | 20230717 | 151100 | 2210654080 | 2810 | 2810 | 2810 | 2790 | 389 |
| 213 | 20230717 | 151000 | 2209561550 | 2810 | 2790 | 2810 | 2790 | 1234 |
| 214 | 20230717 | 150900 | 2206101070 | 2810 | 2790 | 2810 | 2790 | 17609 |
| 215 | 20230717 | 150800 | 2156944150 | 2800 | 2795 | 2800 | 2795 | 1541 |
| 216 | 20230717 | 150700 | 2152636850 | 2805 | 2800 | 2805 | 2800 | 1651 |
| 217 | 20230717 | 150600 | 2148005910 | 2800 | 2795 | 2800 | 2795 | 384 |
| 218 | 20230717 | 150500 | 2146932605 | 2790 | 2790 | 2795 | 2790 | 482 |
| 219 | 20230717 | 150400 | 2145586275 | 2790 | 2795 | 2795 | 2790 | 655 |
| 220 | 20230717 | 150300 | 2143758800 | 2795 | 2800 | 2800 | 2790 | 1073 |
| 221 | 20230717 | 150200 | 2140756930 | 2805 | 2800 | 2805 | 2800 | 400 |
| 222 | 20230717 | 150100 | 2139635675 | 2800 | 2805 | 2805 | 2790 | 15086 |
| 223 | 20230717 | 150000 | 2097485585 | 2810 | 2815 | 2815 | 2810 | 2 |
| 224 | 20230717 | 145900 | 2097479960 | 2805 | 2815 | 2820 | 2805 | 1683 |
| 225 | 20230717 | 145800 | 2092754300 | 2815 | 2815 | 2815 | 2815 | 333 |
| 226 | 20230717 | 145700 | 2091816905 | 2820 | 2820 | 2820 | 2820 | 100 |
| 227 | 20230717 | 145600 | 2091534905 | 2825 | 2825 | 2825 | 2820 | 362 |
| 228 | 20230717 | 145500 | 2090514055 | 2820 | 2815 | 2820 | 2815 | 2349 |
| 229 | 20230717 | 145400 | 2083891615 | 2815 | 2815 | 2815 | 2815 | 1 |
| 230 | 20230717 | 145300 | 2083888800 | 2815 | 2820 | 2820 | 2805 | 3 |
| 231 | 20230717 | 145200 | 2083880360 | 2805 | 2825 | 2825 | 2805 | 2274 |
| 232 | 20230717 | 145100 | 2077501630 | 2805 | 2820 | 2830 | 2805 | 3124 |
| 233 | 20230717 | 145000 | 2068738730 | 2805 | 2810 | 2820 | 2805 | 3039 |
| 234 | 20230717 | 144900 | 2060196150 | 2815 | 2815 | 2815 | 2810 | 512 |
| 235 | 20230717 | 144800 | 2058755370 | 2815 | 2815 | 2815 | 2810 | 4733 |
| 236 | 20230717 | 144700 | 2045436620 | 2820 | 2815 | 2820 | 2810 | 3032 |
| 237 | 20230717 | 144600 | 2036906540 | 2820 | 2815 | 2820 | 2815 | 381 |
| 238 | 20230717 | 144500 | 2035832525 | 2820 | 2820 | 2830 | 2820 | 45 |
| 239 | 20230717 | 144400 | 2035705595 | 2830 | 2830 | 2830 | 2830 | 306 |
| 240 | 20230717 | 144300 | 2034839615 | 2835 | 2830 | 2835 | 2830 | 4 |
| 241 | 20230717 | 144200 | 2034828280 | 2835 | 2835 | 2835 | 2815 | 309 |
| 242 | 20230717 | 144100 | 2033958265 | 2815 | 2820 | 2835 | 2815 | 1001 |
| 243 | 20230717 | 144000 | 2031137930 | 2835 | 2830 | 2835 | 2820 | 816 |
| 244 | 20230717 | 143900 | 2028828655 | 2830 | 2830 | 2830 | 2830 | 2004 |
| 245 | 20230717 | 143800 | 2023157335 | 2830 | 2805 | 2830 | 2805 | 68932 |
| 246 | 20230717 | 143700 | 1829129740 | 2815 | 2810 | 2815 | 2810 | 2100 |
| 247 | 20230717 | 143600 | 1823218945 | 2815 | 2820 | 2820 | 2805 | 2773 |
| 248 | 20230717 | 143500 | 1815421900 | 2830 | 2815 | 2830 | 2815 | 1003 |
| 249 | 20230717 | 143400 | 1812598410 | 2835 | 2815 | 2835 | 2815 | 2002 |
| 250 | 20230717 | 143300 | 1806946320 | 2835 | 2835 | 2835 | 2835 | 201 |
| 251 | 20230717 | 143200 | 1806376485 | 2820 | 2840 | 2840 | 2820 | 687 |
| 252 | 20230717 | 143100 | 1804439025 | 2840 | 2840 | 2840 | 2840 | 5 |
| 253 | 20230717 | 143000 | 1804424825 | 2840 | 2850 | 2850 | 2820 | 1022 |
| 254 | 20230717 | 142900 | 1801522210 | 2790 | 2835 | 2835 | 2790 | 16826 |
| 255 | 20230717 | 142800 | 1754214685 | 2860 | 2860 | 2860 | 2860 | 294 |
| 256 | 20230717 | 142700 | 1753373845 | 2860 | 2855 | 2860 | 2855 | 2835 |
| 257 | 20230717 | 142600 | 1745276010 | 2855 | 2855 | 2855 | 2855 | 19 |
| 258 | 20230717 | 142500 | 1745221765 | 2860 | 2855 | 2860 | 2855 | 66 |
| 259 | 20230717 | 142400 | 1745033205 | 2860 | 2855 | 2860 | 2850 | 1455 |
| 260 | 20230717 | 142300 | 1740886000 | 2855 | 2850 | 2860 | 2850 | 3678 |
| 261 | 20230717 | 142200 | 1730385535 | 2850 | 2850 | 2850 | 2850 | 0 |
| 262 | 20230717 | 142100 | 1730385535 | 2850 | 2850 | 2850 | 2850 | 2701 |
| 263 | 20230717 | 142000 | 1722687685 | 2850 | 2850 | 2850 | 2850 | 3508 |
| 264 | 20230717 | 141900 | 1712689885 | 2850 | 2830 | 2850 | 2830 | 1017 |
| 265 | 20230717 | 141800 | 1709811715 | 2855 | 2855 | 2855 | 2855 | 1 |
| 266 | 20230717 | 141700 | 1709808860 | 2830 | 2855 | 2855 | 2830 | 4005 |
| 267 | 20230717 | 141600 | 1698464310 | 2855 | 2855 | 2855 | 2855 | 0 |
| 268 | 20230717 | 141500 | 1698464310 | 2855 | 2850 | 2855 | 2850 | 2900 |
| 269 | 20230717 | 141400 | 1690192020 | 2850 | 2850 | 2850 | 2850 | 1 |
| 270 | 20230717 | 141300 | 1690189170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 271 | 20230717 | 141200 | 1690189170 | 2850 | 2850 | 2850 | 2835 | 90 |
| 272 | 20230717 | 141100 | 1689932700 | 2850 | 2835 | 2850 | 2835 | 102 |
| 273 | 20230717 | 141000 | 1689643515 | 2835 | 2855 | 2855 | 2835 | 2 |
| 274 | 20230717 | 140900 | 1689637825 | 2835 | 2835 | 2835 | 2835 | 15 |
| 275 | 20230717 | 140800 | 1689595300 | 2855 | 2855 | 2855 | 2855 | 3 |
| 276 | 20230717 | 140700 | 1689586735 | 2845 | 2845 | 2845 | 2835 | 899 |
| 277 | 20230717 | 140600 | 1687033495 | 2840 | 2855 | 2855 | 2840 | 1638 |
| 278 | 20230717 | 140500 | 1682372065 | 2855 | 2855 | 2855 | 2855 | 0 |
| 279 | 20230717 | 140400 | 1682372065 | 2855 | 2855 | 2855 | 2855 | 1 |
| 280 | 20230717 | 140300 | 1682369210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 281 | 20230717 | 140200 | 1682369210 | 2855 | 2860 | 2860 | 2850 | 306 |
| 282 | 20230717 | 140100 | 1681495610 | 2860 | 2850 | 2860 | 2840 | 2001 |
| 283 | 20230717 | 140000 | 1675808645 | 2860 | 2860 | 2860 | 2860 | 522 |
| 284 | 20230717 | 135900 | 1674315725 | 2860 | 2860 | 2860 | 2860 | 1 |
| 285 | 20230717 | 135800 | 1674312865 | 2860 | 2860 | 2860 | 2860 | 1052 |
| 286 | 20230717 | 135700 | 1671304145 | 2865 | 2860 | 2865 | 2860 | 1382 |
| 287 | 20230717 | 135600 | 1667348110 | 2860 | 2855 | 2860 | 2855 | 1942 |
| 288 | 20230717 | 135500 | 1661794990 | 2860 | 2845 | 2860 | 2845 | 3001 |
| 289 | 20230717 | 135400 | 1653235590 | 2845 | 2845 | 2845 | 2840 | 5054 |
| 290 | 20230717 | 135300 | 1638882205 | 2845 | 2855 | 2860 | 2840 | 4526 |
| 291 | 20230717 | 135200 | 1626005610 | 2860 | 2860 | 2860 | 2860 | 420 |
| 292 | 20230717 | 135100 | 1624804410 | 2860 | 2860 | 2860 | 2860 | 986 |
| 293 | 20230717 | 135000 | 1621984450 | 2860 | 2860 | 2860 | 2860 | 38 |
| 294 | 20230717 | 134900 | 1621875770 | 2860 | 2860 | 2860 | 2860 | 3 |
| 295 | 20230717 | 134800 | 1621867190 | 2860 | 2860 | 2860 | 2860 | 280 |
| 296 | 20230717 | 134700 | 1621066390 | 2860 | 2845 | 2860 | 2840 | 13769 |
| 297 | 20230717 | 134600 | 1581809060 | 2845 | 2840 | 2845 | 2840 | 2707 |
| 298 | 20230717 | 134500 | 1574120960 | 2845 | 2850 | 2850 | 2840 | 930 |
| 299 | 20230717 | 134400 | 1571479485 | 2850 | 2850 | 2850 | 2840 | 523 |
| 300 | 20230717 | 134300 | 1569992785 | 2850 | 2845 | 2850 | 2845 | 48 |
| 301 | 20230717 | 134200 | 1569856155 | 2850 | 2845 | 2850 | 2845 | 2824 |
| 302 | 20230717 | 134100 | 1561821870 | 2845 | 2845 | 2845 | 2840 | 1465 |
| 303 | 20230717 | 134000 | 1557661030 | 2845 | 2835 | 2845 | 2835 | 2658 |
| 304 | 20230717 | 133900 | 1550112300 | 2840 | 2840 | 2840 | 2835 | 686 |
| 305 | 20230717 | 133800 | 1548164310 | 2840 | 2840 | 2840 | 2835 | 869 |
| 306 | 20230717 | 133700 | 1545696450 | 2840 | 2830 | 2840 | 2830 | 7983 |
| 307 | 20230717 | 133600 | 1523086560 | 2830 | 2830 | 2830 | 2830 | 4 |
| 308 | 20230717 | 133500 | 1523075240 | 2830 | 2825 | 2835 | 2825 | 10020 |
| 309 | 20230717 | 133400 | 1494738630 | 2825 | 2825 | 2825 | 2820 | 2902 |
| 310 | 20230717 | 133300 | 1486554980 | 2825 | 2825 | 2825 | 2825 | 107 |
| 311 | 20230717 | 133200 | 1486252705 | 2820 | 2820 | 2825 | 2815 | 2634 |
| 312 | 20230717 | 133100 | 1478824950 | 2815 | 2815 | 2815 | 2810 | 3285 |
| 313 | 20230717 | 133000 | 1469578975 | 2815 | 2810 | 2815 | 2810 | 1263 |
| 314 | 20230717 | 132900 | 1466029685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 315 | 20230717 | 132800 | 1466029685 | 2810 | 2805 | 2810 | 2805 | 597 |
| 316 | 20230717 | 132700 | 1464355090 | 2805 | 2800 | 2805 | 2800 | 1002 |
| 317 | 20230717 | 132600 | 1461549480 | 2805 | 2800 | 2805 | 2800 | 1097 |
| 318 | 20230717 | 132500 | 1458477875 | 2800 | 2795 | 2800 | 2795 | 64 |
| 319 | 20230717 | 132400 | 1458298975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 320 | 20230717 | 132300 | 1458298975 | 2805 | 2800 | 2805 | 2800 | 10013 |
| 321 | 20230717 | 132200 | 1430217570 | 2805 | 2805 | 2805 | 2800 | 202 |
| 322 | 20230717 | 132100 | 1429651960 | 2805 | 2805 | 2805 | 2805 | 0 |
| 323 | 20230717 | 132000 | 1429651960 | 2805 | 2805 | 2805 | 2805 | 0 |
| 324 | 20230717 | 131900 | 1429651960 | 2805 | 2805 | 2805 | 2805 | 0 |
| 325 | 20230717 | 131800 | 1429651960 | 2805 | 2805 | 2805 | 2805 | 0 |
| 326 | 20230717 | 131700 | 1429651960 | 2805 | 2805 | 2805 | 2805 | 200 |
| 327 | 20230717 | 131600 | 1429090960 | 2810 | 2810 | 2810 | 2810 | 1 |
| 328 | 20230717 | 131500 | 1429088150 | 2810 | 2805 | 2810 | 2805 | 2329 |
| 329 | 20230717 | 131400 | 1422555290 | 2805 | 2805 | 2805 | 2805 | 2353 |
| 330 | 20230717 | 131300 | 1415955125 | 2805 | 2805 | 2805 | 2805 | 1 |
| 331 | 20230717 | 131200 | 1415952320 | 2810 | 2810 | 2810 | 2810 | 274 |
| 332 | 20230717 | 131100 | 1415182380 | 2810 | 2810 | 2810 | 2810 | 1 |
| 333 | 20230717 | 131000 | 1415179570 | 2800 | 2800 | 2800 | 2800 | 1561 |
| 334 | 20230717 | 130900 | 1410808770 | 2810 | 2805 | 2810 | 2805 | 314 |
| 335 | 20230717 | 130800 | 1409927995 | 2810 | 2805 | 2810 | 2805 | 112 |
| 336 | 20230717 | 130700 | 1409613475 | 2810 | 2810 | 2810 | 2810 | 0 |
| 337 | 20230717 | 130600 | 1409613475 | 2810 | 2800 | 2810 | 2800 | 101 |
| 338 | 20230717 | 130500 | 1409330665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 339 | 20230717 | 130400 | 1409330665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 340 | 20230717 | 130300 | 1409330665 | 2810 | 2800 | 2810 | 2800 | 102 |
| 341 | 20230717 | 130200 | 1409045055 | 2810 | 2805 | 2810 | 2805 | 30 |
| 342 | 20230717 | 130100 | 1408960900 | 2810 | 2810 | 2810 | 2805 | 2109 |
| 343 | 20230717 | 130000 | 1403041645 | 2805 | 2805 | 2805 | 2805 | 3000 |
| 344 | 20230717 | 125900 | 1394626645 | 2810 | 2810 | 2810 | 2810 | 11 |
| 345 | 20230717 | 125800 | 1394595735 | 2805 | 2805 | 2810 | 2805 | 2011 |
| 346 | 20230717 | 125700 | 1388954875 | 2815 | 2805 | 2815 | 2805 | 1001 |
| 347 | 20230717 | 125600 | 1386147060 | 2815 | 2805 | 2815 | 2805 | 1021 |
| 348 | 20230717 | 125500 | 1383282945 | 2815 | 2815 | 2815 | 2805 | 18 |
| 349 | 20230717 | 125400 | 1383232435 | 2810 | 2805 | 2815 | 2805 | 700 |
| 350 | 20230717 | 125300 | 1381267930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 351 | 20230717 | 125200 | 1381267930 | 2815 | 2810 | 2815 | 2810 | 1778 |
| 352 | 20230717 | 125100 | 1376271740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 353 | 20230717 | 125000 | 1376271740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 354 | 20230717 | 124900 | 1376271740 | 2815 | 2815 | 2815 | 2815 | 11 |
| 355 | 20230717 | 124800 | 1376240775 | 2815 | 2815 | 2815 | 2815 | 4 |
| 356 | 20230717 | 124700 | 1376229515 | 2815 | 2815 | 2815 | 2815 | 0 |
| 357 | 20230717 | 124600 | 1376229515 | 2815 | 2815 | 2815 | 2815 | 1951 |
| 358 | 20230717 | 124500 | 1370737450 | 2815 | 2815 | 2815 | 2815 | 3145 |
| 359 | 20230717 | 124400 | 1361884275 | 2815 | 2815 | 2815 | 2815 | 0 |
| 360 | 20230717 | 124300 | 1361884275 | 2815 | 2815 | 2815 | 2815 | 0 |
| 361 | 20230717 | 124200 | 1361884275 | 2815 | 2815 | 2815 | 2815 | 1068 |
| 362 | 20230717 | 124100 | 1358877855 | 2815 | 2800 | 2815 | 2800 | 3528 |
| 363 | 20230717 | 124000 | 1348999440 | 2815 | 2815 | 2815 | 2815 | 4 |
| 364 | 20230717 | 123900 | 1348988180 | 2815 | 2800 | 2815 | 2800 | 3001 |
| 365 | 20230717 | 123800 | 1340585365 | 2815 | 2815 | 2815 | 2815 | 2 |
| 366 | 20230717 | 123700 | 1340579735 | 2815 | 2815 | 2815 | 2800 | 5002 |
| 367 | 20230717 | 123600 | 1326574105 | 2815 | 2800 | 2820 | 2800 | 6102 |
| 368 | 20230717 | 123500 | 1309488470 | 2820 | 2815 | 2820 | 2815 | 4 |
| 369 | 20230717 | 123400 | 1309477200 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 370 | 20230717 | 123300 | 1306662200 | 2815 | 2815 | 2815 | 2800 | 903 |
| 371 | 20230717 | 123200 | 1304133755 | 2800 | 2810 | 2815 | 2800 | 4001 |
| 372 | 20230717 | 123100 | 1292921905 | 2820 | 2820 | 2820 | 2820 | 0 |
| 373 | 20230717 | 123000 | 1292921905 | 2820 | 2820 | 2820 | 2820 | 10 |
| 374 | 20230717 | 122900 | 1292893705 | 2820 | 2820 | 2820 | 2820 | 12 |
| 375 | 20230717 | 122800 | 1292859865 | 2820 | 2805 | 2820 | 2800 | 2401 |
| 376 | 20230717 | 122700 | 1286135170 | 2820 | 2810 | 2820 | 2810 | 7 |
| 377 | 20230717 | 122600 | 1286115490 | 2820 | 2820 | 2820 | 2820 | 440 |
| 378 | 20230717 | 122500 | 1284874690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 379 | 20230717 | 122400 | 1284874690 | 2825 | 2820 | 2825 | 2820 | 169 |
| 380 | 20230717 | 122300 | 1284397575 | 2820 | 2820 | 2820 | 2820 | 902 |
| 381 | 20230717 | 122200 | 1281853935 | 2815 | 2815 | 2815 | 2815 | 1 |
| 382 | 20230717 | 122100 | 1281851120 | 2815 | 2825 | 2825 | 2815 | 53 |
| 383 | 20230717 | 122000 | 1281701885 | 2815 | 2820 | 2825 | 2815 | 2443 |
| 384 | 20230717 | 121900 | 1274817680 | 2820 | 2815 | 2820 | 2815 | 542 |
| 385 | 20230717 | 121800 | 1273291930 | 2815 | 2815 | 2815 | 2815 | 1 |
| 386 | 20230717 | 121700 | 1273289115 | 2815 | 2805 | 2820 | 2805 | 6002 |
| 387 | 20230717 | 121600 | 1256453480 | 2820 | 2815 | 2820 | 2815 | 958 |
| 388 | 20230717 | 121500 | 1253756680 | 2820 | 2805 | 2820 | 2805 | 747 |
| 389 | 20230717 | 121400 | 1251655850 | 2815 | 2800 | 2815 | 2800 | 20670 |
| 390 | 20230717 | 121300 | 1193614775 | 2800 | 2800 | 2800 | 2800 | 2 |
| 391 | 20230717 | 121200 | 1193609175 | 2800 | 2800 | 2800 | 2795 | 1037 |
| 392 | 20230717 | 121100 | 1190710575 | 2800 | 2800 | 2800 | 2800 | 270 |
| 393 | 20230717 | 121000 | 1189954575 | 2800 | 2800 | 2800 | 2800 | 295 |
| 394 | 20230717 | 120900 | 1189128575 | 2800 | 2795 | 2805 | 2795 | 7370 |
| 395 | 20230717 | 120800 | 1168509410 | 2805 | 2805 | 2805 | 2805 | 0 |
| 396 | 20230717 | 120700 | 1168509410 | 2805 | 2800 | 2805 | 2800 | 2 |
| 397 | 20230717 | 120600 | 1168503805 | 2805 | 2800 | 2805 | 2800 | 3 |
| 398 | 20230717 | 120500 | 1168495400 | 2805 | 2800 | 2805 | 2800 | 1195 |
| 399 | 20230717 | 120400 | 1165149395 | 2805 | 2805 | 2805 | 2805 | 1 |
| 400 | 20230717 | 120300 | 1165146590 | 2805 | 2805 | 2805 | 2805 | 0 |
| 401 | 20230717 | 120200 | 1165146590 | 2805 | 2805 | 2805 | 2805 | 209 |
| 402 | 20230717 | 120100 | 1164560345 | 2805 | 2805 | 2805 | 2805 | 100 |
| 403 | 20230717 | 120000 | 1164279845 | 2805 | 2805 | 2805 | 2805 | 3 |
| 404 | 20230717 | 115900 | 1164271430 | 2810 | 2810 | 2810 | 2810 | 1 |
| 405 | 20230717 | 115800 | 1164268620 | 2805 | 2805 | 2805 | 2805 | 680 |
| 406 | 20230717 | 115700 | 1162361220 | 2810 | 2810 | 2810 | 2805 | 86 |
| 407 | 20230717 | 115600 | 1162119960 | 2805 | 2800 | 2805 | 2800 | 3101 |
| 408 | 20230717 | 115500 | 1153422690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 409 | 20230717 | 115400 | 1153422690 | 2800 | 2800 | 2800 | 2800 | 7 |
| 410 | 20230717 | 115300 | 1153403090 | 2800 | 2800 | 2800 | 2795 | 548 |
| 411 | 20230717 | 115200 | 1151871380 | 2800 | 2795 | 2800 | 2795 | 133 |
| 412 | 20230717 | 115100 | 1151499640 | 2800 | 2800 | 2800 | 2800 | 344 |
| 413 | 20230717 | 115000 | 1150536440 | 2800 | 2795 | 2800 | 2795 | 2 |
| 414 | 20230717 | 114900 | 1150530845 | 2800 | 2800 | 2800 | 2800 | 178 |
| 415 | 20230717 | 114800 | 1150032445 | 2800 | 2800 | 2800 | 2800 | 0 |
| 416 | 20230717 | 114700 | 1150032445 | 2800 | 2800 | 2800 | 2800 | 0 |
| 417 | 20230717 | 114600 | 1150032445 | 2800 | 2800 | 2800 | 2800 | 0 |
| 418 | 20230717 | 114500 | 1150032445 | 2800 | 2800 | 2800 | 2800 | 1 |
| 419 | 20230717 | 114400 | 1150029645 | 2800 | 2800 | 2800 | 2800 | 0 |
| 420 | 20230717 | 114300 | 1150029645 | 2800 | 2800 | 2800 | 2800 | 50 |
| 421 | 20230717 | 114200 | 1149889645 | 2800 | 2795 | 2800 | 2795 | 1002 |
| 422 | 20230717 | 114100 | 1147084050 | 2795 | 2800 | 2800 | 2795 | 194 |
| 423 | 20230717 | 114000 | 1146541765 | 2795 | 2795 | 2795 | 2795 | 32 |
| 424 | 20230717 | 113900 | 1146452325 | 2800 | 2800 | 2800 | 2800 | 50 |
| 425 | 20230717 | 113800 | 1146312325 | 2800 | 2800 | 2800 | 2800 | 200 |
| 426 | 20230717 | 113700 | 1145752325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 427 | 20230717 | 113600 | 1145752325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 428 | 20230717 | 113500 | 1145752325 | 2805 | 2805 | 2805 | 2805 | 1 |
| 429 | 20230717 | 113400 | 1145749520 | 2805 | 2800 | 2805 | 2800 | 2336 |
| 430 | 20230717 | 113300 | 1139208715 | 2800 | 2800 | 2800 | 2800 | 2020 |
| 431 | 20230717 | 113200 | 1133552715 | 2805 | 2805 | 2805 | 2805 | 0 |
| 432 | 20230717 | 113100 | 1133552715 | 2805 | 2800 | 2805 | 2800 | 478 |
| 433 | 20230717 | 113000 | 1132214310 | 2800 | 2805 | 2805 | 2800 | 529 |
| 434 | 20230717 | 112900 | 1130733105 | 2800 | 2800 | 2800 | 2800 | 834 |
| 435 | 20230717 | 112800 | 1128397905 | 2805 | 2805 | 2805 | 2805 | 447 |
| 436 | 20230717 | 112700 | 1127144070 | 2805 | 2805 | 2805 | 2790 | 25 |
| 437 | 20230717 | 112600 | 1127074280 | 2800 | 2800 | 2800 | 2800 | 2051 |
| 438 | 20230717 | 112500 | 1121331480 | 2800 | 2800 | 2800 | 2800 | 125 |
| 439 | 20230717 | 112400 | 1120981480 | 2800 | 2800 | 2800 | 2790 | 1545 |
| 440 | 20230717 | 112300 | 1116669880 | 2800 | 2800 | 2800 | 2800 | 1 |
| 441 | 20230717 | 112200 | 1116667080 | 2800 | 2795 | 2800 | 2795 | 801 |
| 442 | 20230717 | 112100 | 1114428280 | 2795 | 2800 | 2800 | 2795 | 213 |
| 443 | 20230717 | 112000 | 1113832880 | 2805 | 2805 | 2805 | 2805 | 1 |
| 444 | 20230717 | 111900 | 1113830075 | 2795 | 2800 | 2800 | 2795 | 2826 |
| 445 | 20230717 | 111800 | 1105928405 | 2805 | 2805 | 2805 | 2805 | 90 |
| 446 | 20230717 | 111700 | 1105675955 | 2805 | 2805 | 2805 | 2805 | 1 |
| 447 | 20230717 | 111600 | 1105673150 | 2800 | 2800 | 2800 | 2800 | 920 |
| 448 | 20230717 | 111500 | 1103097150 | 2800 | 2800 | 2800 | 2800 | 546 |
| 449 | 20230717 | 111400 | 1101568350 | 2800 | 2800 | 2800 | 2800 | 400 |
| 450 | 20230717 | 111300 | 1100448350 | 2800 | 2795 | 2800 | 2795 | 10 |
| 451 | 20230717 | 111200 | 1100420375 | 2795 | 2795 | 2795 | 2795 | 0 |
| 452 | 20230717 | 111100 | 1100420375 | 2795 | 2800 | 2800 | 2790 | 1252 |
| 453 | 20230717 | 111000 | 1096920295 | 2800 | 2795 | 2800 | 2795 | 909 |
| 454 | 20230717 | 110900 | 1094378115 | 2800 | 2800 | 2800 | 2800 | 0 |
| 455 | 20230717 | 110800 | 1094378115 | 2800 | 2800 | 2800 | 2800 | 1 |
| 456 | 20230717 | 110700 | 1094375315 | 2800 | 2800 | 2800 | 2800 | 513 |
| 457 | 20230717 | 110600 | 1092938915 | 2805 | 2805 | 2805 | 2800 | 1257 |
| 458 | 20230717 | 110500 | 1089414720 | 2805 | 2800 | 2805 | 2800 | 1918 |
| 459 | 20230717 | 110400 | 1084044235 | 2800 | 2800 | 2800 | 2780 | 368 |
| 460 | 20230717 | 110300 | 1083020435 | 2780 | 2795 | 2800 | 2775 | 3074 |
| 461 | 20230717 | 110200 | 1074422345 | 2795 | 2780 | 2795 | 2780 | 20445 |
| 462 | 20230717 | 110100 | 1017344350 | 2775 | 2770 | 2775 | 2770 | 4003 |
| 463 | 20230717 | 110000 | 1006236030 | 2780 | 2775 | 2780 | 2770 | 542 |
| 464 | 20230717 | 105900 | 1004731815 | 2775 | 2775 | 2775 | 2775 | 330 |
| 465 | 20230717 | 105800 | 1003816065 | 2775 | 2775 | 2775 | 2775 | 610 |
| 466 | 20230717 | 105700 | 1002123315 | 2775 | 2765 | 2775 | 2765 | 176 |
| 467 | 20230717 | 105600 | 1001636535 | 2765 | 2770 | 2770 | 2765 | 431 |
| 468 | 20230717 | 105500 | 1000444420 | 2770 | 2770 | 2770 | 2770 | 3695 |
| 469 | 20230717 | 105400 | 990209270 | 2760 | 2760 | 2760 | 2760 | 1156 |
| 470 | 20230717 | 105300 | 987018710 | 2760 | 2760 | 2770 | 2760 | 8757 |
| 471 | 20230717 | 105200 | 962849380 | 2760 | 2765 | 2765 | 2750 | 1132 |
| 472 | 20230717 | 105100 | 959729355 | 2765 | 2760 | 2765 | 2760 | 3001 |
| 473 | 20230717 | 105000 | 951434080 | 2755 | 2760 | 2760 | 2755 | 463 |
| 474 | 20230717 | 104900 | 950156205 | 2760 | 2760 | 2760 | 2745 | 7022 |
| 475 | 20230717 | 104800 | 930850265 | 2760 | 2760 | 2760 | 2760 | 400 |
| 476 | 20230717 | 104700 | 929746265 | 2760 | 2750 | 2760 | 2750 | 11732 |
| 477 | 20230717 | 104600 | 897392790 | 2755 | 2755 | 2755 | 2750 | 2986 |
| 478 | 20230717 | 104500 | 889174360 | 2755 | 2755 | 2755 | 2745 | 438 |
| 479 | 20230717 | 104400 | 887969975 | 2755 | 2755 | 2755 | 2755 | 0 |
| 480 | 20230717 | 104300 | 887969975 | 2755 | 2745 | 2755 | 2745 | 7156 |
| 481 | 20230717 | 104200 | 868321730 | 2750 | 2745 | 2750 | 2745 | 57 |
| 482 | 20230717 | 104100 | 868165260 | 2745 | 2750 | 2755 | 2745 | 626 |
| 483 | 20230717 | 104000 | 866443005 | 2750 | 2750 | 2750 | 2750 | 566 |
| 484 | 20230717 | 103900 | 864886505 | 2750 | 2750 | 2750 | 2750 | 0 |
| 485 | 20230717 | 103800 | 864886505 | 2750 | 2745 | 2750 | 2745 | 740 |
| 486 | 20230717 | 103700 | 862855200 | 2735 | 2745 | 2745 | 2735 | 24 |
| 487 | 20230717 | 103600 | 862789330 | 2730 | 2745 | 2745 | 2730 | 501 |
| 488 | 20230717 | 103500 | 861421585 | 2740 | 2755 | 2755 | 2730 | 906 |
| 489 | 20230717 | 103400 | 858941115 | 2755 | 2755 | 2755 | 2755 | 1 |
| 490 | 20230717 | 103300 | 858938360 | 2730 | 2750 | 2750 | 2730 | 11211 |
| 491 | 20230717 | 103200 | 828240110 | 2760 | 2760 | 2760 | 2760 | 389 |
| 492 | 20230717 | 103100 | 827166470 | 2760 | 2760 | 2760 | 2760 | 0 |
| 493 | 20230717 | 103000 | 827166470 | 2760 | 2760 | 2760 | 2745 | 701 |
| 494 | 20230717 | 102900 | 825241455 | 2760 | 2755 | 2760 | 2755 | 6001 |
| 495 | 20230717 | 102800 | 808703695 | 2760 | 2755 | 2760 | 2750 | 516 |
| 496 | 20230717 | 102700 | 807284645 | 2755 | 2755 | 2755 | 2755 | 607 |
| 497 | 20230717 | 102600 | 805612360 | 2755 | 2750 | 2755 | 2750 | 21 |
| 498 | 20230717 | 102500 | 805554580 | 2745 | 2750 | 2750 | 2745 | 77 |
| 499 | 20230717 | 102400 | 805343210 | 2755 | 2750 | 2755 | 2745 | 5001 |
| 500 | 20230717 | 102300 | 791598710 | 2750 | 2755 | 2755 | 2750 | 11 |
| 501 | 20230717 | 102200 | 791568455 | 2750 | 2750 | 2755 | 2750 | 464 |
| 502 | 20230717 | 102100 | 790292450 | 2750 | 2745 | 2750 | 2745 | 12 |
| 503 | 20230717 | 102000 | 790259505 | 2755 | 2755 | 2755 | 2750 | 378 |
| 504 | 20230717 | 101900 | 789219995 | 2750 | 2750 | 2750 | 2750 | 7 |
| 505 | 20230717 | 101800 | 789200745 | 2750 | 2750 | 2750 | 2750 | 107 |
| 506 | 20230717 | 101700 | 788906495 | 2750 | 2750 | 2750 | 2750 | 91 |
| 507 | 20230717 | 101600 | 788656245 | 2750 | 2750 | 2750 | 2750 | 20 |
| 508 | 20230717 | 101500 | 788601245 | 2750 | 2750 | 2750 | 2750 | 0 |
| 509 | 20230717 | 101400 | 788601245 | 2750 | 2750 | 2750 | 2750 | 368 |
| 510 | 20230717 | 101300 | 787589245 | 2745 | 2750 | 2750 | 2735 | 2384 |
| 511 | 20230717 | 101200 | 781061810 | 2750 | 2750 | 2750 | 2745 | 28 |
| 512 | 20230717 | 101100 | 780984815 | 2750 | 2750 | 2750 | 2750 | 536 |
| 513 | 20230717 | 101000 | 779510815 | 2750 | 2735 | 2750 | 2735 | 59 |
| 514 | 20230717 | 100900 | 779349435 | 2750 | 2750 | 2750 | 2735 | 112 |
| 515 | 20230717 | 100800 | 779042935 | 2730 | 2735 | 2735 | 2730 | 10 |
| 516 | 20230717 | 100700 | 779015615 | 2750 | 2745 | 2750 | 2730 | 2215 |
| 517 | 20230717 | 100600 | 772962830 | 2745 | 2740 | 2745 | 2740 | 4188 |
| 518 | 20230717 | 100500 | 761485610 | 2750 | 2745 | 2750 | 2745 | 201 |
| 519 | 20230717 | 100400 | 760933860 | 2745 | 2745 | 2745 | 2745 | 448 |
| 520 | 20230717 | 100300 | 759704100 | 2745 | 2745 | 2745 | 2735 | 4201 |
| 521 | 20230717 | 100200 | 748212305 | 2745 | 2745 | 2745 | 2745 | 0 |
| 522 | 20230717 | 100100 | 748212305 | 2745 | 2745 | 2745 | 2745 | 3111 |
| 523 | 20230717 | 100000 | 739672610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 524 | 20230717 | 095900 | 739672610 | 2725 | 2725 | 2725 | 2725 | 100 |
| 525 | 20230717 | 095800 | 739400110 | 2725 | 2750 | 2750 | 2725 | 5332 |
| 526 | 20230717 | 095700 | 724841275 | 2750 | 2740 | 2750 | 2730 | 4031 |
| 527 | 20230717 | 095600 | 713797695 | 2740 | 2740 | 2740 | 2735 | 3641 |
| 528 | 20230717 | 095500 | 703823495 | 2740 | 2740 | 2740 | 2740 | 3 |
| 529 | 20230717 | 095400 | 703815275 | 2740 | 2740 | 2740 | 2740 | 173 |
| 530 | 20230717 | 095300 | 703341255 | 2740 | 2740 | 2740 | 2740 | 9 |
| 531 | 20230717 | 095200 | 703316595 | 2725 | 2740 | 2740 | 2720 | 10264 |
| 532 | 20230717 | 095100 | 675359125 | 2740 | 2745 | 2745 | 2740 | 101 |
| 533 | 20230717 | 095000 | 675081885 | 2745 | 2745 | 2745 | 2745 | 301 |
| 534 | 20230717 | 094900 | 674255640 | 2745 | 2725 | 2745 | 2725 | 52 |
| 535 | 20230717 | 094800 | 674113320 | 2725 | 2730 | 2730 | 2725 | 1821 |
| 536 | 20230717 | 094700 | 669147805 | 2745 | 2735 | 2745 | 2730 | 5601 |
| 537 | 20230717 | 094600 | 653853600 | 2735 | 2750 | 2750 | 2735 | 4532 |
| 538 | 20230717 | 094500 | 641443905 | 2755 | 2755 | 2755 | 2755 | 50 |
| 539 | 20230717 | 094400 | 641306155 | 2755 | 2755 | 2755 | 2755 | 0 |
| 540 | 20230717 | 094300 | 641306155 | 2755 | 2750 | 2755 | 2750 | 591 |
| 541 | 20230717 | 094200 | 639678130 | 2750 | 2735 | 2750 | 2735 | 6400 |
| 542 | 20230717 | 094100 | 622153130 | 2735 | 2730 | 2745 | 2730 | 3914 |
| 543 | 20230717 | 094000 | 611411935 | 2740 | 2730 | 2740 | 2730 | 720 |
| 544 | 20230717 | 093900 | 609446135 | 2730 | 2745 | 2745 | 2730 | 3321 |
| 545 | 20230717 | 093800 | 600365035 | 2745 | 2740 | 2745 | 2730 | 11318 |
| 546 | 20230717 | 093700 | 569396000 | 2740 | 2740 | 2745 | 2740 | 559 |
| 547 | 20230717 | 093600 | 567864320 | 2740 | 2755 | 2755 | 2740 | 5597 |
| 548 | 20230717 | 093500 | 552511015 | 2760 | 2750 | 2770 | 2750 | 5033 |
| 549 | 20230717 | 093400 | 538589770 | 2750 | 2770 | 2770 | 2745 | 39517 |
| 550 | 20230717 | 093300 | 429840025 | 2770 | 2765 | 2770 | 2760 | 7981 |
| 551 | 20230717 | 093200 | 407804950 | 2765 | 2785 | 2790 | 2765 | 12525 |
| 552 | 20230717 | 093100 | 373053775 | 2790 | 2785 | 2790 | 2785 | 116 |
| 553 | 20230717 | 093000 | 372730385 | 2785 | 2785 | 2785 | 2785 | 1846 |
| 554 | 20230717 | 092900 | 367589275 | 2785 | 2790 | 2795 | 2785 | 6899 |
| 555 | 20230717 | 092800 | 348366715 | 2785 | 2795 | 2795 | 2785 | 828 |
| 556 | 20230717 | 092700 | 346052465 | 2795 | 2785 | 2795 | 2785 | 1084 |
| 557 | 20230717 | 092600 | 343033515 | 2780 | 2785 | 2785 | 2780 | 339 |
| 558 | 20230717 | 092500 | 342090595 | 2780 | 2785 | 2785 | 2780 | 88 |
| 559 | 20230717 | 092400 | 341845895 | 2780 | 2775 | 2780 | 2775 | 413 |
| 560 | 20230717 | 092300 | 340699325 | 2775 | 2790 | 2790 | 2775 | 8164 |
| 561 | 20230717 | 092200 | 318000425 | 2795 | 2795 | 2795 | 2795 | 1297 |
| 562 | 20230717 | 092100 | 314375310 | 2795 | 2795 | 2795 | 2795 | 503 |
| 563 | 20230717 | 092000 | 312969425 | 2795 | 2785 | 2795 | 2785 | 2254 |
| 564 | 20230717 | 091900 | 306687490 | 2785 | 2800 | 2800 | 2785 | 1816 |
| 565 | 20230717 | 091800 | 301627370 | 2800 | 2795 | 2800 | 2785 | 12435 |
| 566 | 20230717 | 091700 | 266836820 | 2790 | 2795 | 2795 | 2790 | 6909 |
| 567 | 20230717 | 091600 | 247549650 | 2805 | 2795 | 2805 | 2795 | 4 |
| 568 | 20230717 | 091500 | 247538460 | 2795 | 2795 | 2795 | 2795 | 2100 |
| 569 | 20230717 | 091400 | 241668960 | 2795 | 2810 | 2810 | 2795 | 5878 |
| 570 | 20230717 | 091300 | 225207275 | 2810 | 2810 | 2810 | 2810 | 3237 |
| 571 | 20230717 | 091200 | 216111305 | 2815 | 2810 | 2815 | 2810 | 502 |
| 572 | 20230717 | 091100 | 214698445 | 2800 | 2795 | 2800 | 2790 | 4474 |
| 573 | 20230717 | 091000 | 202188960 | 2795 | 2810 | 2810 | 2795 | 3656 |
| 574 | 20230717 | 090900 | 191940115 | 2815 | 2815 | 2815 | 2815 | 1480 |
| 575 | 20230717 | 090800 | 187773915 | 2835 | 2805 | 2835 | 2800 | 6821 |
| 576 | 20230717 | 090700 | 168661430 | 2810 | 2795 | 2810 | 2795 | 6295 |
| 577 | 20230717 | 090600 | 151042550 | 2795 | 2810 | 2810 | 2795 | 6850 |
| 578 | 20230717 | 090500 | 131819050 | 2815 | 2845 | 2845 | 2810 | 10224 |
| 579 | 20230717 | 090400 | 103011765 | 2845 | 2840 | 2850 | 2840 | 1396 |
| 580 | 20230717 | 090300 | 99039125 | 2820 | 2840 | 2850 | 2815 | 3943 |
| 581 | 20230717 | 090200 | 87891655 | 2860 | 2865 | 2865 | 2835 | 3236 |
| 582 | 20230717 | 090100 | 78655705 | 2865 | 2885 | 2885 | 2860 | 2937 |
| 583 | 20230717 | 090000 | 70219010 | 2885 | 2880 | 2890 | 2850 | 24395 |