28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 3 | 20230717 | 183300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20230717 | 183200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20230717 | 183100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20230717 | 183000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20230717 | 182900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20230717 | 182800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20230717 | 182700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20230717 | 182600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20230717 | 182500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20230717 | 182400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20230717 | 182300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20230717 | 182200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20230717 | 182100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20230717 | 182000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20230717 | 181900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20230717 | 181800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20230717 | 181700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20230717 | 181600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20230717 | 181500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20230717 | 181400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20230717 | 181300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20230717 | 181200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20230717 | 181100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20230717 | 181000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20230717 | 180900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20230717 | 180800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20230717 | 180700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20230717 | 180600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20230717 | 180500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20230717 | 180400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 33 | 20230717 | 180300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20230717 | 180200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20230717 | 180100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20230717 | 180000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20230717 | 175900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20230717 | 175800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20230717 | 175700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20230717 | 175600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20230717 | 175500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20230717 | 175400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20230717 | 175300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20230717 | 175200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20230717 | 175100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20230717 | 175000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20230717 | 174900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20230717 | 174800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20230717 | 174700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20230717 | 174600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20230717 | 174500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20230717 | 174400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20230717 | 174300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20230717 | 174200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20230717 | 174100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20230717 | 174000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20230717 | 173900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20230717 | 173800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20230717 | 173700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20230717 | 173600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20230717 | 173500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20230717 | 173400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 63 | 20230717 | 173300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20230717 | 173200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20230717 | 173100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20230717 | 173000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20230717 | 172900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20230717 | 172800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20230717 | 172700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20230717 | 172600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20230717 | 172500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20230717 | 172400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20230717 | 172300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20230717 | 172200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20230717 | 172100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20230717 | 172000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20230717 | 171900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20230717 | 171800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20230717 | 171700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20230717 | 171600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20230717 | 171500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20230717 | 171400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20230717 | 171300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20230717 | 171200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20230717 | 171100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20230717 | 171000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20230717 | 170900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20230717 | 170800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20230717 | 170700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20230717 | 170600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20230717 | 170500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20230717 | 170400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 93 | 20230717 | 170300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20230717 | 170200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20230717 | 170100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20230717 | 170000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20230717 | 165900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20230717 | 165800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20230717 | 165700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20230717 | 165600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20230717 | 165500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20230717 | 165400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20230717 | 165300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20230717 | 165200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20230717 | 165100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20230717 | 165000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20230717 | 164900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20230717 | 164800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20230717 | 164700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20230717 | 164600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20230717 | 164500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20230717 | 164400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20230717 | 164300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20230717 | 164200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20230717 | 164100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20230717 | 164000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20230717 | 163900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20230717 | 163800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20230717 | 163700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20230717 | 163600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20230717 | 163500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20230717 | 163400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 123 | 20230717 | 163300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20230717 | 163200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20230717 | 163100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20230717 | 163000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20230717 | 162900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20230717 | 162800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20230717 | 162700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20230717 | 162600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20230717 | 162500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20230717 | 162400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20230717 | 162300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20230717 | 162200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20230717 | 162100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20230717 | 162000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20230717 | 161900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20230717 | 161800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20230717 | 161700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20230717 | 161600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20230717 | 161500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20230717 | 161400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20230717 | 161300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20230717 | 161200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20230717 | 161100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20230717 | 161000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20230717 | 160900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20230717 | 160800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20230717 | 160700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20230717 | 160600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20230717 | 160500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20230717 | 160400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 153 | 20230717 | 160300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20230717 | 160200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20230717 | 160100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20230717 | 160000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20230717 | 155900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20230717 | 155800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20230717 | 155700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20230717 | 155600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20230717 | 155500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20230717 | 155400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20230717 | 155300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20230717 | 155200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20230717 | 155100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20230717 | 155000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20230717 | 154900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20230717 | 154800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20230717 | 154700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20230717 | 154600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20230717 | 154500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20230717 | 154400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20230717 | 154300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20230717 | 154200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20230717 | 154100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20230717 | 154000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20230717 | 153900 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20230717 | 153800 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20230717 | 153700 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20230717 | 153600 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20230717 | 153500 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20230717 | 153400 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 183 | 20230717 | 153300 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20230717 | 153200 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20230717 | 153100 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20230717 | 153000 | 2562891675 | 3260 | 3260 | 3260 | 3260 | 13295 |
| 187 | 20230717 | 152900 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20230717 | 152800 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20230717 | 152700 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20230717 | 152600 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20230717 | 152500 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20230717 | 152400 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20230717 | 152300 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20230717 | 152200 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20230717 | 152100 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20230717 | 152000 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20230717 | 151900 | 2519549975 | 3260 | 3260 | 3260 | 3260 | 2061 |
| 198 | 20230717 | 151800 | 2512831115 | 3260 | 3260 | 3260 | 3260 | 727 |
| 199 | 20230717 | 151700 | 2510461095 | 3260 | 3260 | 3260 | 3255 | 1201 |
| 200 | 20230717 | 151600 | 2506546235 | 3260 | 3260 | 3260 | 3255 | 2113 |
| 201 | 20230717 | 151500 | 2499663840 | 3260 | 3260 | 3260 | 3260 | 1054 |
| 202 | 20230717 | 151400 | 2496227800 | 3260 | 3260 | 3260 | 3260 | 1281 |
| 203 | 20230717 | 151300 | 2492051740 | 3255 | 3260 | 3260 | 3255 | 2087 |
| 204 | 20230717 | 151200 | 2485252620 | 3255 | 3255 | 3255 | 3255 | 8026 |
| 205 | 20230717 | 151100 | 2459127990 | 3255 | 3255 | 3255 | 3255 | 4973 |
| 206 | 20230717 | 151000 | 2442940875 | 3255 | 3260 | 3260 | 3255 | 1661 |
| 207 | 20230717 | 150900 | 2437534210 | 3260 | 3260 | 3260 | 3255 | 869 |
| 208 | 20230717 | 150800 | 2434703615 | 3260 | 3255 | 3260 | 3255 | 368 |
| 209 | 20230717 | 150700 | 2433504935 | 3255 | 3260 | 3260 | 3255 | 1203 |
| 210 | 20230717 | 150600 | 2429589165 | 3255 | 3255 | 3255 | 3255 | 289 |
| 211 | 20230717 | 150500 | 2428648470 | 3260 | 3250 | 3260 | 3250 | 350 |
| 212 | 20230717 | 150400 | 2427507775 | 3255 | 3255 | 3260 | 3250 | 1496 |
| 213 | 20230717 | 150300 | 2422642650 | 3255 | 3255 | 3255 | 3255 | 3596 |
| 214 | 20230717 | 150200 | 2410937670 | 3255 | 3250 | 3255 | 3250 | 2086 |
| 215 | 20230717 | 150100 | 2404148140 | 3255 | 3255 | 3255 | 3255 | 847 |
| 216 | 20230717 | 150000 | 2401391155 | 3260 | 3260 | 3260 | 3260 | 811 |
| 217 | 20230717 | 145900 | 2398747295 | 3250 | 3255 | 3255 | 3250 | 2986 |
| 218 | 20230717 | 145800 | 2389039410 | 3255 | 3255 | 3255 | 3255 | 1634 |
| 219 | 20230717 | 145700 | 2383720740 | 3255 | 3255 | 3255 | 3255 | 1921 |
| 220 | 20230717 | 145600 | 2377467885 | 3255 | 3255 | 3255 | 3255 | 141 |
| 221 | 20230717 | 145500 | 2377008930 | 3255 | 3255 | 3255 | 3250 | 1628 |
| 222 | 20230717 | 145400 | 2371716880 | 3255 | 3255 | 3255 | 3255 | 2971 |
| 223 | 20230717 | 145300 | 2362046275 | 3255 | 3255 | 3255 | 3255 | 2618 |
| 224 | 20230717 | 145200 | 2353524685 | 3250 | 3255 | 3255 | 3250 | 2324 |
| 225 | 20230717 | 145100 | 2345969500 | 3255 | 3255 | 3255 | 3255 | 1247 |
| 226 | 20230717 | 145000 | 2341910515 | 3255 | 3255 | 3255 | 3255 | 3836 |
| 227 | 20230717 | 144900 | 2329424335 | 3255 | 3255 | 3255 | 3255 | 470 |
| 228 | 20230717 | 144800 | 2327894485 | 3260 | 3255 | 3260 | 3255 | 375 |
| 229 | 20230717 | 144700 | 2326672360 | 3260 | 3255 | 3260 | 3255 | 445 |
| 230 | 20230717 | 144600 | 2325223385 | 3255 | 3260 | 3260 | 3255 | 3044 |
| 231 | 20230717 | 144500 | 2315306505 | 3260 | 3260 | 3260 | 3260 | 30 |
| 232 | 20230717 | 144400 | 2315208705 | 3260 | 3260 | 3260 | 3260 | 51 |
| 233 | 20230717 | 144300 | 2315042445 | 3260 | 3260 | 3260 | 3260 | 10 |
| 234 | 20230717 | 144200 | 2315009845 | 3260 | 3255 | 3260 | 3255 | 2415 |
| 235 | 20230717 | 144100 | 2307142540 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20230717 | 144000 | 2307142540 | 3260 | 3255 | 3260 | 3255 | 86 |
| 237 | 20230717 | 143900 | 2306862585 | 3255 | 3255 | 3260 | 3255 | 475 |
| 238 | 20230717 | 143800 | 2305316085 | 3255 | 3255 | 3255 | 3255 | 500 |
| 239 | 20230717 | 143700 | 2303688585 | 3260 | 3260 | 3260 | 3260 | 5 |
| 240 | 20230717 | 143600 | 2303672285 | 3260 | 3260 | 3260 | 3260 | 109 |
| 241 | 20230717 | 143500 | 2303316945 | 3260 | 3255 | 3265 | 3255 | 610 |
| 242 | 20230717 | 143400 | 2301331305 | 3255 | 3255 | 3255 | 3255 | 1 |
| 243 | 20230717 | 143300 | 2301328050 | 3255 | 3260 | 3260 | 3255 | 834 |
| 244 | 20230717 | 143200 | 2298611975 | 3265 | 3265 | 3265 | 3265 | 48 |
| 245 | 20230717 | 143100 | 2298455255 | 3265 | 3265 | 3265 | 3265 | 0 |
| 246 | 20230717 | 143000 | 2298455255 | 3265 | 3265 | 3265 | 3265 | 2 |
| 247 | 20230717 | 142900 | 2298448725 | 3265 | 3265 | 3265 | 3265 | 160 |
| 248 | 20230717 | 142800 | 2297926325 | 3260 | 3260 | 3260 | 3260 | 306 |
| 249 | 20230717 | 142700 | 2296928765 | 3260 | 3260 | 3260 | 3260 | 5 |
| 250 | 20230717 | 142600 | 2296912465 | 3255 | 3260 | 3260 | 3255 | 286 |
| 251 | 20230717 | 142500 | 2295980605 | 3260 | 3255 | 3260 | 3255 | 4060 |
| 252 | 20230717 | 142400 | 2282764730 | 3255 | 3255 | 3255 | 3250 | 1659 |
| 253 | 20230717 | 142300 | 2277368215 | 3255 | 3255 | 3255 | 3255 | 30 |
| 254 | 20230717 | 142200 | 2277270565 | 3260 | 3260 | 3260 | 3260 | 70 |
| 255 | 20230717 | 142100 | 2277042365 | 3255 | 3255 | 3255 | 3255 | 0 |
| 256 | 20230717 | 142000 | 2277042365 | 3255 | 3255 | 3260 | 3255 | 1553 |
| 257 | 20230717 | 141900 | 2271986830 | 3255 | 3255 | 3255 | 3255 | 559 |
| 258 | 20230717 | 141800 | 2270167285 | 3260 | 3260 | 3260 | 3260 | 102 |
| 259 | 20230717 | 141700 | 2269834765 | 3260 | 3255 | 3260 | 3255 | 65 |
| 260 | 20230717 | 141600 | 2269623170 | 3260 | 3260 | 3260 | 3260 | 20 |
| 261 | 20230717 | 141500 | 2269557970 | 3265 | 3265 | 3265 | 3265 | 17 |
| 262 | 20230717 | 141400 | 2269502465 | 3265 | 3265 | 3265 | 3265 | 1 |
| 263 | 20230717 | 141300 | 2269499200 | 3255 | 3260 | 3260 | 3255 | 4176 |
| 264 | 20230717 | 141200 | 2255905905 | 3260 | 3260 | 3260 | 3260 | 4128 |
| 265 | 20230717 | 141100 | 2242448625 | 3255 | 3260 | 3260 | 3255 | 523 |
| 266 | 20230717 | 141000 | 2240743845 | 3260 | 3255 | 3260 | 3255 | 104 |
| 267 | 20230717 | 140900 | 2240405305 | 3260 | 3260 | 3260 | 3255 | 1025 |
| 268 | 20230717 | 140800 | 2237068410 | 3260 | 3260 | 3260 | 3260 | 50 |
| 269 | 20230717 | 140700 | 2236905410 | 3255 | 3260 | 3260 | 3255 | 2103 |
| 270 | 20230717 | 140600 | 2230060125 | 3260 | 3255 | 3260 | 3255 | 757 |
| 271 | 20230717 | 140500 | 2227594540 | 3260 | 3260 | 3260 | 3260 | 16 |
| 272 | 20230717 | 140400 | 2227542380 | 3260 | 3255 | 3260 | 3255 | 588 |
| 273 | 20230717 | 140300 | 2225628390 | 3255 | 3255 | 3255 | 3255 | 3663 |
| 274 | 20230717 | 140200 | 2213705325 | 3260 | 3260 | 3260 | 3260 | 20 |
| 275 | 20230717 | 140100 | 2213640125 | 3260 | 3260 | 3260 | 3260 | 302 |
| 276 | 20230717 | 140000 | 2212655605 | 3255 | 3255 | 3255 | 3255 | 1187 |
| 277 | 20230717 | 135900 | 2208791920 | 3255 | 3255 | 3255 | 3255 | 20 |
| 278 | 20230717 | 135800 | 2208726820 | 3255 | 3260 | 3260 | 3255 | 3025 |
| 279 | 20230717 | 135700 | 2198865335 | 3265 | 3265 | 3265 | 3265 | 3 |
| 280 | 20230717 | 135600 | 2198855540 | 3265 | 3265 | 3265 | 3265 | 2 |
| 281 | 20230717 | 135500 | 2198849010 | 3265 | 3265 | 3265 | 3265 | 20 |
| 282 | 20230717 | 135400 | 2198783710 | 3265 | 3265 | 3265 | 3265 | 54 |
| 283 | 20230717 | 135300 | 2198607400 | 3265 | 3260 | 3265 | 3260 | 306 |
| 284 | 20230717 | 135200 | 2197608660 | 3260 | 3260 | 3260 | 3260 | 0 |
| 285 | 20230717 | 135100 | 2197608660 | 3260 | 3265 | 3265 | 3260 | 267 |
| 286 | 20230717 | 135000 | 2196738155 | 3265 | 3265 | 3265 | 3265 | 11 |
| 287 | 20230717 | 134900 | 2196702240 | 3260 | 3260 | 3260 | 3260 | 166 |
| 288 | 20230717 | 134800 | 2196161080 | 3260 | 3265 | 3265 | 3260 | 1859 |
| 289 | 20230717 | 134700 | 2190093945 | 3260 | 3260 | 3260 | 3260 | 734 |
| 290 | 20230717 | 134600 | 2187701105 | 3260 | 3260 | 3260 | 3260 | 1726 |
| 291 | 20230717 | 134500 | 2182074345 | 3260 | 3260 | 3260 | 3255 | 2304 |
| 292 | 20230717 | 134400 | 2174564305 | 3260 | 3260 | 3260 | 3260 | 512 |
| 293 | 20230717 | 134300 | 2172895185 | 3260 | 3260 | 3260 | 3260 | 104 |
| 294 | 20230717 | 134200 | 2172556145 | 3255 | 3260 | 3260 | 3255 | 951 |
| 295 | 20230717 | 134100 | 2169455890 | 3260 | 3260 | 3260 | 3260 | 174 |
| 296 | 20230717 | 134000 | 2168888650 | 3260 | 3260 | 3260 | 3260 | 0 |
| 297 | 20230717 | 133900 | 2168888650 | 3260 | 3260 | 3260 | 3260 | 703 |
| 298 | 20230717 | 133800 | 2166596870 | 3260 | 3260 | 3260 | 3260 | 184 |
| 299 | 20230717 | 133700 | 2165997030 | 3260 | 3260 | 3260 | 3260 | 375 |
| 300 | 20230717 | 133600 | 2164774530 | 3260 | 3260 | 3260 | 3260 | 350 |
| 301 | 20230717 | 133500 | 2163633530 | 3260 | 3260 | 3260 | 3260 | 240 |
| 302 | 20230717 | 133400 | 2162851130 | 3260 | 3260 | 3260 | 3255 | 483 |
| 303 | 20230717 | 133300 | 2161276565 | 3255 | 3255 | 3255 | 3255 | 1513 |
| 304 | 20230717 | 133200 | 2156351750 | 3255 | 3255 | 3255 | 3255 | 585 |
| 305 | 20230717 | 133100 | 2154447575 | 3255 | 3255 | 3255 | 3250 | 3185 |
| 306 | 20230717 | 133000 | 2144090500 | 3255 | 3255 | 3255 | 3255 | 779 |
| 307 | 20230717 | 132900 | 2141554855 | 3255 | 3255 | 3255 | 3255 | 243 |
| 308 | 20230717 | 132800 | 2140763890 | 3255 | 3255 | 3255 | 3255 | 4768 |
| 309 | 20230717 | 132700 | 2125244050 | 3255 | 3260 | 3260 | 3255 | 575 |
| 310 | 20230717 | 132600 | 2123372400 | 3260 | 3260 | 3260 | 3260 | 1236 |
| 311 | 20230717 | 132500 | 2119343040 | 3260 | 3260 | 3260 | 3260 | 85 |
| 312 | 20230717 | 132400 | 2119065940 | 3255 | 3260 | 3260 | 3255 | 540 |
| 313 | 20230717 | 132300 | 2117308040 | 3260 | 3265 | 3265 | 3260 | 17 |
| 314 | 20230717 | 132200 | 2117252550 | 3255 | 3260 | 3260 | 3255 | 60 |
| 315 | 20230717 | 132100 | 2117056965 | 3260 | 3265 | 3265 | 3260 | 280 |
| 316 | 20230717 | 132000 | 2116142785 | 3270 | 3270 | 3270 | 3270 | 10 |
| 317 | 20230717 | 131900 | 2116110085 | 3270 | 3270 | 3270 | 3270 | 0 |
| 318 | 20230717 | 131800 | 2116110085 | 3270 | 3270 | 3270 | 3270 | 343 |
| 319 | 20230717 | 131700 | 2114988475 | 3255 | 3265 | 3265 | 3255 | 2239 |
| 320 | 20230717 | 131600 | 2107685685 | 3265 | 3265 | 3265 | 3260 | 2109 |
| 321 | 20230717 | 131500 | 2100804800 | 3265 | 3265 | 3265 | 3265 | 1 |
| 322 | 20230717 | 131400 | 2100801535 | 3260 | 3260 | 3260 | 3260 | 2272 |
| 323 | 20230717 | 131300 | 2093394815 | 3260 | 3260 | 3260 | 3260 | 3 |
| 324 | 20230717 | 131200 | 2093385035 | 3260 | 3260 | 3260 | 3260 | 441 |
| 325 | 20230717 | 131100 | 2091947375 | 3260 | 3260 | 3260 | 3260 | 130 |
| 326 | 20230717 | 131000 | 2091523575 | 3255 | 3255 | 3255 | 3255 | 310 |
| 327 | 20230717 | 130900 | 2090514525 | 3255 | 3260 | 3260 | 3255 | 309 |
| 328 | 20230717 | 130800 | 2089507690 | 3260 | 3260 | 3260 | 3260 | 149 |
| 329 | 20230717 | 130700 | 2089021950 | 3260 | 3260 | 3260 | 3260 | 409 |
| 330 | 20230717 | 130600 | 2087688610 | 3260 | 3260 | 3260 | 3260 | 235 |
| 331 | 20230717 | 130500 | 2086922510 | 3260 | 3260 | 3260 | 3255 | 298 |
| 332 | 20230717 | 130400 | 2085952480 | 3260 | 3260 | 3260 | 3260 | 0 |
| 333 | 20230717 | 130300 | 2085952480 | 3260 | 3265 | 3265 | 3255 | 678 |
| 334 | 20230717 | 130200 | 2083739750 | 3260 | 3265 | 3265 | 3260 | 590 |
| 335 | 20230717 | 130100 | 2081813750 | 3265 | 3265 | 3265 | 3265 | 592 |
| 336 | 20230717 | 130000 | 2079880870 | 3260 | 3260 | 3260 | 3260 | 500 |
| 337 | 20230717 | 125900 | 2078250870 | 3260 | 3260 | 3260 | 3260 | 206 |
| 338 | 20230717 | 125800 | 2077579310 | 3260 | 3260 | 3260 | 3260 | 1 |
| 339 | 20230717 | 125700 | 2077576050 | 3265 | 3265 | 3265 | 3265 | 5 |
| 340 | 20230717 | 125600 | 2077559725 | 3265 | 3260 | 3265 | 3260 | 104 |
| 341 | 20230717 | 125500 | 2077220595 | 3255 | 3260 | 3260 | 3255 | 2314 |
| 342 | 20230717 | 125400 | 2069688495 | 3260 | 3260 | 3260 | 3260 | 2 |
| 343 | 20230717 | 125300 | 2069681975 | 3260 | 3260 | 3260 | 3260 | 598 |
| 344 | 20230717 | 125200 | 2067732495 | 3260 | 3255 | 3260 | 3250 | 294 |
| 345 | 20230717 | 125100 | 2066774535 | 3255 | 3255 | 3255 | 3255 | 6852 |
| 346 | 20230717 | 125000 | 2044471275 | 3255 | 3255 | 3255 | 3255 | 300 |
| 347 | 20230717 | 124900 | 2043494775 | 3255 | 3255 | 3255 | 3255 | 715 |
| 348 | 20230717 | 124800 | 2041167450 | 3255 | 3255 | 3255 | 3255 | 185 |
| 349 | 20230717 | 124700 | 2040565275 | 3255 | 3260 | 3260 | 3255 | 40 |
| 350 | 20230717 | 124600 | 2040435025 | 3260 | 3260 | 3260 | 3260 | 82 |
| 351 | 20230717 | 124500 | 2040167705 | 3265 | 3265 | 3265 | 3265 | 0 |
| 352 | 20230717 | 124400 | 2040167705 | 3265 | 3260 | 3265 | 3250 | 18793 |
| 353 | 20230717 | 124300 | 1979018340 | 3265 | 3265 | 3265 | 3265 | 41 |
| 354 | 20230717 | 124200 | 1978884475 | 3260 | 3260 | 3260 | 3260 | 0 |
| 355 | 20230717 | 124100 | 1978884475 | 3260 | 3265 | 3265 | 3260 | 5011 |
| 356 | 20230717 | 124000 | 1962533170 | 3265 | 3265 | 3265 | 3265 | 1804 |
| 357 | 20230717 | 123900 | 1956643110 | 3265 | 3265 | 3265 | 3260 | 345 |
| 358 | 20230717 | 123800 | 1955518340 | 3265 | 3265 | 3265 | 3265 | 8 |
| 359 | 20230717 | 123700 | 1955492220 | 3265 | 3265 | 3265 | 3265 | 1 |
| 360 | 20230717 | 123600 | 1955488955 | 3265 | 3265 | 3265 | 3265 | 7 |
| 361 | 20230717 | 123500 | 1955466100 | 3265 | 3265 | 3265 | 3265 | 443 |
| 362 | 20230717 | 123400 | 1954019705 | 3265 | 3265 | 3265 | 3260 | 17 |
| 363 | 20230717 | 123300 | 1953964205 | 3265 | 3265 | 3265 | 3265 | 166 |
| 364 | 20230717 | 123200 | 1953422215 | 3265 | 3265 | 3265 | 3265 | 10 |
| 365 | 20230717 | 123100 | 1953389565 | 3265 | 3255 | 3265 | 3255 | 55 |
| 366 | 20230717 | 123000 | 1953210000 | 3265 | 3265 | 3265 | 3265 | 515 |
| 367 | 20230717 | 122900 | 1951528525 | 3265 | 3265 | 3265 | 3265 | 56 |
| 368 | 20230717 | 122800 | 1951345685 | 3265 | 3265 | 3265 | 3265 | 95 |
| 369 | 20230717 | 122700 | 1951035510 | 3265 | 3260 | 3265 | 3260 | 393 |
| 370 | 20230717 | 122600 | 1949754295 | 3255 | 3260 | 3260 | 3255 | 379 |
| 371 | 20230717 | 122500 | 1948520380 | 3255 | 3260 | 3260 | 3255 | 681 |
| 372 | 20230717 | 122400 | 1946302050 | 3260 | 3260 | 3260 | 3260 | 475 |
| 373 | 20230717 | 122300 | 1944753550 | 3260 | 3260 | 3260 | 3255 | 2620 |
| 374 | 20230717 | 122200 | 1936220030 | 3260 | 3260 | 3260 | 3255 | 276 |
| 375 | 20230717 | 122100 | 1935320320 | 3260 | 3255 | 3260 | 3255 | 616 |
| 376 | 20230717 | 122000 | 1933315180 | 3255 | 3255 | 3260 | 3255 | 801 |
| 377 | 20230717 | 121900 | 1930707875 | 3255 | 3255 | 3260 | 3255 | 95 |
| 378 | 20230717 | 121800 | 1930398400 | 3260 | 3255 | 3260 | 3255 | 415 |
| 379 | 20230717 | 121700 | 1929045930 | 3255 | 3255 | 3255 | 3255 | 454 |
| 380 | 20230717 | 121600 | 1927568160 | 3255 | 3260 | 3260 | 3255 | 1547 |
| 381 | 20230717 | 121500 | 1922532500 | 3260 | 3260 | 3260 | 3255 | 127 |
| 382 | 20230717 | 121400 | 1922118485 | 3260 | 3260 | 3260 | 3260 | 128 |
| 383 | 20230717 | 121300 | 1921701205 | 3260 | 3260 | 3260 | 3260 | 37 |
| 384 | 20230717 | 121200 | 1921580585 | 3260 | 3260 | 3260 | 3255 | 621 |
| 385 | 20230717 | 121100 | 1919557625 | 3255 | 3255 | 3255 | 3255 | 500 |
| 386 | 20230717 | 121000 | 1917930125 | 3255 | 3255 | 3255 | 3255 | 2778 |
| 387 | 20230717 | 120900 | 1908887735 | 3255 | 3255 | 3255 | 3255 | 85 |
| 388 | 20230717 | 120800 | 1908611060 | 3255 | 3255 | 3255 | 3255 | 6 |
| 389 | 20230717 | 120700 | 1908591530 | 3255 | 3260 | 3260 | 3255 | 7546 |
| 390 | 20230717 | 120600 | 1884025970 | 3255 | 3260 | 3260 | 3255 | 160 |
| 391 | 20230717 | 120500 | 1883504420 | 3260 | 3265 | 3265 | 3260 | 57 |
| 392 | 20230717 | 120400 | 1883318575 | 3265 | 3260 | 3265 | 3245 | 10925 |
| 393 | 20230717 | 120300 | 1847793085 | 3260 | 3260 | 3260 | 3260 | 8 |
| 394 | 20230717 | 120200 | 1847767005 | 3260 | 3265 | 3265 | 3260 | 596 |
| 395 | 20230717 | 120100 | 1845824025 | 3265 | 3265 | 3265 | 3265 | 0 |
| 396 | 20230717 | 120000 | 1845824025 | 3265 | 3265 | 3265 | 3265 | 50 |
| 397 | 20230717 | 115900 | 1845660775 | 3260 | 3255 | 3260 | 3255 | 71 |
| 398 | 20230717 | 115800 | 1845429665 | 3255 | 3255 | 3255 | 3255 | 829 |
| 399 | 20230717 | 115700 | 1842731270 | 3255 | 3260 | 3260 | 3255 | 402 |
| 400 | 20230717 | 115600 | 1841422745 | 3260 | 3260 | 3260 | 3260 | 700 |
| 401 | 20230717 | 115500 | 1839140745 | 3255 | 3255 | 3270 | 3250 | 3065 |
| 402 | 20230717 | 115400 | 1829143960 | 3250 | 3255 | 3255 | 3250 | 3006 |
| 403 | 20230717 | 115300 | 1819374430 | 3255 | 3250 | 3255 | 3250 | 186 |
| 404 | 20230717 | 115200 | 1818769670 | 3250 | 3255 | 3255 | 3250 | 220 |
| 405 | 20230717 | 115100 | 1818053820 | 3255 | 3255 | 3255 | 3250 | 875 |
| 406 | 20230717 | 115000 | 1815206235 | 3255 | 3250 | 3255 | 3250 | 2186 |
| 407 | 20230717 | 114900 | 1808100255 | 3250 | 3255 | 3255 | 3250 | 2879 |
| 408 | 20230717 | 114800 | 1798731515 | 3255 | 3255 | 3255 | 3255 | 210 |
| 409 | 20230717 | 114700 | 1798047965 | 3255 | 3255 | 3255 | 3255 | 10 |
| 410 | 20230717 | 114600 | 1798015415 | 3255 | 3255 | 3255 | 3255 | 10 |
| 411 | 20230717 | 114500 | 1797982865 | 3255 | 3255 | 3255 | 3255 | 59 |
| 412 | 20230717 | 114400 | 1797790820 | 3255 | 3255 | 3255 | 3250 | 143 |
| 413 | 20230717 | 114300 | 1797325605 | 3255 | 3250 | 3255 | 3250 | 180 |
| 414 | 20230717 | 114200 | 1796739865 | 3255 | 3255 | 3255 | 3250 | 375 |
| 415 | 20230717 | 114100 | 1795520930 | 3255 | 3250 | 3255 | 3250 | 395 |
| 416 | 20230717 | 114000 | 1794236705 | 3255 | 3250 | 3255 | 3250 | 860 |
| 417 | 20230717 | 113900 | 1791441550 | 3255 | 3250 | 3260 | 3250 | 4360 |
| 418 | 20230717 | 113800 | 1777249940 | 3250 | 3255 | 3255 | 3250 | 7956 |
| 419 | 20230717 | 113700 | 1751383515 | 3255 | 3255 | 3255 | 3255 | 40 |
| 420 | 20230717 | 113600 | 1751253315 | 3255 | 3255 | 3255 | 3255 | 1606 |
| 421 | 20230717 | 113500 | 1746025785 | 3255 | 3260 | 3260 | 3255 | 80 |
| 422 | 20230717 | 113400 | 1745765375 | 3260 | 3260 | 3260 | 3260 | 7 |
| 423 | 20230717 | 113300 | 1745742555 | 3260 | 3260 | 3260 | 3260 | 5 |
| 424 | 20230717 | 113200 | 1745726255 | 3260 | 3260 | 3260 | 3260 | 533 |
| 425 | 20230717 | 113100 | 1743988675 | 3260 | 3265 | 3265 | 3260 | 415 |
| 426 | 20230717 | 113000 | 1742635755 | 3265 | 3265 | 3265 | 3265 | 34 |
| 427 | 20230717 | 112900 | 1742524745 | 3265 | 3260 | 3265 | 3260 | 370 |
| 428 | 20230717 | 112800 | 1741318530 | 3265 | 3265 | 3265 | 3265 | 824 |
| 429 | 20230717 | 112700 | 1738628170 | 3265 | 3265 | 3265 | 3265 | 80 |
| 430 | 20230717 | 112600 | 1738366970 | 3260 | 3265 | 3265 | 3260 | 155 |
| 431 | 20230717 | 112500 | 1737861575 | 3265 | 3265 | 3265 | 3265 | 150 |
| 432 | 20230717 | 112400 | 1737371825 | 3270 | 3270 | 3270 | 3270 | 106 |
| 433 | 20230717 | 112300 | 1737025205 | 3270 | 3270 | 3275 | 3270 | 73 |
| 434 | 20230717 | 112200 | 1736786400 | 3260 | 3260 | 3260 | 3260 | 0 |
| 435 | 20230717 | 112100 | 1736786400 | 3260 | 3260 | 3260 | 3260 | 0 |
| 436 | 20230717 | 112000 | 1736786400 | 3260 | 3260 | 3260 | 3260 | 100 |
| 437 | 20230717 | 111900 | 1736460400 | 3260 | 3260 | 3260 | 3260 | 537 |
| 438 | 20230717 | 111800 | 1734709780 | 3275 | 3275 | 3275 | 3275 | 860 |
| 439 | 20230717 | 111700 | 1731893280 | 3275 | 3250 | 3275 | 3250 | 13238 |
| 440 | 20230717 | 111600 | 1688647305 | 3250 | 3255 | 3255 | 3250 | 2677 |
| 441 | 20230717 | 111500 | 1679935035 | 3260 | 3260 | 3260 | 3260 | 10 |
| 442 | 20230717 | 111400 | 1679902435 | 3265 | 3255 | 3265 | 3255 | 988 |
| 443 | 20230717 | 111300 | 1676682615 | 3265 | 3260 | 3265 | 3255 | 12636 |
| 444 | 20230717 | 111200 | 1635518485 | 3260 | 3260 | 3260 | 3260 | 482 |
| 445 | 20230717 | 111100 | 1633947165 | 3260 | 3260 | 3260 | 3260 | 950 |
| 446 | 20230717 | 111000 | 1630850165 | 3260 | 3260 | 3260 | 3260 | 9 |
| 447 | 20230717 | 110900 | 1630820825 | 3260 | 3260 | 3260 | 3260 | 314 |
| 448 | 20230717 | 110800 | 1629797185 | 3265 | 3265 | 3265 | 3265 | 5 |
| 449 | 20230717 | 110700 | 1629780860 | 3260 | 3260 | 3260 | 3260 | 2000 |
| 450 | 20230717 | 110600 | 1623260860 | 3260 | 3260 | 3260 | 3260 | 787 |
| 451 | 20230717 | 110500 | 1620695240 | 3265 | 3265 | 3265 | 3265 | 300 |
| 452 | 20230717 | 110400 | 1619715740 | 3265 | 3260 | 3265 | 3260 | 121 |
| 453 | 20230717 | 110300 | 1619320775 | 3260 | 3265 | 3265 | 3260 | 801 |
| 454 | 20230717 | 110200 | 1616708010 | 3265 | 3265 | 3265 | 3265 | 7 |
| 455 | 20230717 | 110100 | 1616685155 | 3260 | 3260 | 3260 | 3260 | 680 |
| 456 | 20230717 | 110000 | 1614468355 | 3260 | 3260 | 3260 | 3260 | 2281 |
| 457 | 20230717 | 105900 | 1607032295 | 3265 | 3265 | 3265 | 3260 | 2237 |
| 458 | 20230717 | 105800 | 1599728765 | 3265 | 3255 | 3265 | 3250 | 12864 |
| 459 | 20230717 | 105700 | 1557882455 | 3250 | 3255 | 3255 | 3250 | 1200 |
| 460 | 20230717 | 105600 | 1553976605 | 3255 | 3255 | 3255 | 3255 | 3798 |
| 461 | 20230717 | 105500 | 1541614115 | 3255 | 3260 | 3260 | 3255 | 201 |
| 462 | 20230717 | 105400 | 1540959755 | 3260 | 3260 | 3260 | 3260 | 251 |
| 463 | 20230717 | 105300 | 1540141495 | 3260 | 3260 | 3260 | 3260 | 1 |
| 464 | 20230717 | 105200 | 1540138235 | 3260 | 3260 | 3260 | 3260 | 38 |
| 465 | 20230717 | 105100 | 1540014355 | 3260 | 3255 | 3265 | 3255 | 2148 |
| 466 | 20230717 | 105000 | 1533012710 | 3260 | 3255 | 3260 | 3255 | 2691 |
| 467 | 20230717 | 104900 | 1524252730 | 3250 | 3250 | 3250 | 3250 | 51 |
| 468 | 20230717 | 104800 | 1524086980 | 3250 | 3270 | 3270 | 3250 | 8327 |
| 469 | 20230717 | 104700 | 1497007555 | 3255 | 3255 | 3255 | 3250 | 8644 |
| 470 | 20230717 | 104600 | 1468874335 | 3255 | 3255 | 3255 | 3255 | 3080 |
| 471 | 20230717 | 104500 | 1458848935 | 3255 | 3270 | 3270 | 3255 | 1202 |
| 472 | 20230717 | 104400 | 1454936395 | 3255 | 3260 | 3260 | 3255 | 9500 |
| 473 | 20230717 | 104300 | 1424001305 | 3260 | 3260 | 3265 | 3255 | 7407 |
| 474 | 20230717 | 104200 | 1399864635 | 3260 | 3255 | 3260 | 3250 | 3103 |
| 475 | 20230717 | 104100 | 1389760190 | 3255 | 3255 | 3255 | 3255 | 2930 |
| 476 | 20230717 | 104000 | 1380223040 | 3250 | 3255 | 3260 | 3250 | 5132 |
| 477 | 20230717 | 103900 | 1363516575 | 3255 | 3255 | 3255 | 3255 | 1178 |
| 478 | 20230717 | 103800 | 1359682185 | 3250 | 3255 | 3255 | 3250 | 5188 |
| 479 | 20230717 | 103700 | 1342800465 | 3260 | 3260 | 3260 | 3260 | 250 |
| 480 | 20230717 | 103600 | 1341985465 | 3260 | 3260 | 3260 | 3260 | 2868 |
| 481 | 20230717 | 103500 | 1332635785 | 3260 | 3260 | 3260 | 3260 | 100 |
| 482 | 20230717 | 103400 | 1332309785 | 3260 | 3260 | 3260 | 3260 | 1236 |
| 483 | 20230717 | 103300 | 1328280425 | 3260 | 3260 | 3260 | 3255 | 411 |
| 484 | 20230717 | 103200 | 1326942015 | 3260 | 3260 | 3260 | 3260 | 30 |
| 485 | 20230717 | 103100 | 1326844215 | 3260 | 3255 | 3260 | 3255 | 1140 |
| 486 | 20230717 | 103000 | 1323132815 | 3255 | 3255 | 3255 | 3255 | 856 |
| 487 | 20230717 | 102900 | 1320346535 | 3255 | 3260 | 3260 | 3255 | 7773 |
| 488 | 20230717 | 102800 | 1295032850 | 3265 | 3260 | 3265 | 3260 | 10480 |
| 489 | 20230717 | 102700 | 1260867200 | 3265 | 3260 | 3265 | 3260 | 640 |
| 490 | 20230717 | 102600 | 1258777800 | 3265 | 3265 | 3265 | 3265 | 6 |
| 491 | 20230717 | 102500 | 1258758210 | 3265 | 3265 | 3265 | 3265 | 639 |
| 492 | 20230717 | 102400 | 1256671875 | 3260 | 3265 | 3265 | 3260 | 207 |
| 493 | 20230717 | 102300 | 1255997020 | 3265 | 3265 | 3265 | 3265 | 72 |
| 494 | 20230717 | 102200 | 1255761940 | 3265 | 3255 | 3265 | 3255 | 3339 |
| 495 | 20230717 | 102100 | 1244877620 | 3255 | 3255 | 3255 | 3250 | 458 |
| 496 | 20230717 | 102000 | 1243386865 | 3255 | 3260 | 3260 | 3255 | 1588 |
| 497 | 20230717 | 101900 | 1238217105 | 3260 | 3255 | 3260 | 3255 | 611 |
| 498 | 20230717 | 101800 | 1236227745 | 3255 | 3255 | 3255 | 3255 | 259 |
| 499 | 20230717 | 101700 | 1235384700 | 3255 | 3250 | 3260 | 3250 | 147 |
| 500 | 20230717 | 101600 | 1234906185 | 3250 | 3255 | 3255 | 3250 | 1666 |
| 501 | 20230717 | 101500 | 1229486125 | 3260 | 3265 | 3265 | 3260 | 2596 |
| 502 | 20230717 | 101400 | 1221017945 | 3265 | 3265 | 3265 | 3260 | 2680 |
| 503 | 20230717 | 101300 | 1212281025 | 3265 | 3260 | 3265 | 3260 | 1039 |
| 504 | 20230717 | 101200 | 1208888740 | 3260 | 3250 | 3260 | 3250 | 2763 |
| 505 | 20230717 | 101100 | 1199891245 | 3245 | 3245 | 3245 | 3245 | 5 |
| 506 | 20230717 | 101000 | 1199875020 | 3245 | 3245 | 3245 | 3245 | 802 |
| 507 | 20230717 | 100900 | 1197272530 | 3245 | 3250 | 3250 | 3245 | 9657 |
| 508 | 20230717 | 100800 | 1165920545 | 3250 | 3250 | 3250 | 3245 | 2284 |
| 509 | 20230717 | 100700 | 1158508605 | 3250 | 3250 | 3250 | 3245 | 2654 |
| 510 | 20230717 | 100600 | 1149890290 | 3250 | 3250 | 3250 | 3250 | 132 |
| 511 | 20230717 | 100500 | 1149461290 | 3250 | 3255 | 3255 | 3250 | 676 |
| 512 | 20230717 | 100400 | 1147261725 | 3255 | 3250 | 3255 | 3250 | 1072 |
| 513 | 20230717 | 100300 | 1143777540 | 3250 | 3245 | 3250 | 3245 | 1824 |
| 514 | 20230717 | 100200 | 1137852035 | 3250 | 3250 | 3250 | 3250 | 829 |
| 515 | 20230717 | 100100 | 1135157785 | 3250 | 3255 | 3255 | 3250 | 5931 |
| 516 | 20230717 | 100000 | 1115875880 | 3255 | 3255 | 3255 | 3255 | 7229 |
| 517 | 20230717 | 095900 | 1092345485 | 3255 | 3250 | 3255 | 3250 | 631 |
| 518 | 20230717 | 095800 | 1090294705 | 3250 | 3255 | 3255 | 3250 | 3121 |
| 519 | 20230717 | 095700 | 1080151400 | 3250 | 3250 | 3250 | 3245 | 5089 |
| 520 | 20230717 | 095600 | 1063619080 | 3250 | 3250 | 3250 | 3245 | 6789 |
| 521 | 20230717 | 095500 | 1041557330 | 3255 | 3250 | 3255 | 3250 | 4225 |
| 522 | 20230717 | 095400 | 1027825855 | 3250 | 3250 | 3250 | 3245 | 634 |
| 523 | 20230717 | 095300 | 1025766855 | 3250 | 3245 | 3250 | 3245 | 895 |
| 524 | 20230717 | 095200 | 1022860555 | 3240 | 3245 | 3245 | 3240 | 2280 |
| 525 | 20230717 | 095100 | 1015467915 | 3245 | 3245 | 3245 | 3240 | 1687 |
| 526 | 20230717 | 095000 | 1009994100 | 3245 | 3240 | 3245 | 3240 | 882 |
| 527 | 20230717 | 094900 | 1007135105 | 3240 | 3245 | 3245 | 3240 | 1955 |
| 528 | 20230717 | 094800 | 1000795570 | 3240 | 3245 | 3250 | 3240 | 3366 |
| 529 | 20230717 | 094700 | 989875145 | 3245 | 3250 | 3250 | 3245 | 1052 |
| 530 | 20230717 | 094600 | 986460410 | 3245 | 3245 | 3245 | 3240 | 2249 |
| 531 | 20230717 | 094500 | 979165770 | 3245 | 3245 | 3245 | 3240 | 1385 |
| 532 | 20230717 | 094400 | 974671450 | 3245 | 3245 | 3245 | 3240 | 3365 |
| 533 | 20230717 | 094300 | 963752325 | 3245 | 3250 | 3250 | 3240 | 1433 |
| 534 | 20230717 | 094200 | 959103015 | 3245 | 3245 | 3245 | 3245 | 1989 |
| 535 | 20230717 | 094100 | 952648710 | 3245 | 3250 | 3250 | 3245 | 3296 |
| 536 | 20230717 | 094000 | 941952625 | 3250 | 3245 | 3250 | 3245 | 1128 |
| 537 | 20230717 | 093900 | 938291660 | 3245 | 3245 | 3250 | 3245 | 3205 |
| 538 | 20230717 | 093800 | 927891425 | 3250 | 3245 | 3250 | 3245 | 4839 |
| 539 | 20230717 | 093700 | 912188855 | 3245 | 3250 | 3250 | 3245 | 1020 |
| 540 | 20230717 | 093600 | 908878010 | 3250 | 3250 | 3250 | 3245 | 8892 |
| 541 | 20230717 | 093500 | 880017850 | 3250 | 3250 | 3250 | 3245 | 2290 |
| 542 | 20230717 | 093400 | 872582260 | 3250 | 3255 | 3255 | 3250 | 12891 |
| 543 | 20230717 | 093300 | 830685630 | 3255 | 3250 | 3255 | 3250 | 2098 |
| 544 | 20230717 | 093200 | 823866825 | 3255 | 3255 | 3255 | 3250 | 465 |
| 545 | 20230717 | 093100 | 822355325 | 3250 | 3255 | 3255 | 3250 | 331 |
| 546 | 20230717 | 093000 | 821278470 | 3250 | 3255 | 3255 | 3250 | 1577 |
| 547 | 20230717 | 092900 | 816147385 | 3255 | 3255 | 3260 | 3250 | 1306 |
| 548 | 20230717 | 092800 | 811898860 | 3260 | 3260 | 3260 | 3260 | 139 |
| 549 | 20230717 | 092700 | 811445720 | 3255 | 3255 | 3255 | 3255 | 553 |
| 550 | 20230717 | 092600 | 809645705 | 3270 | 3265 | 3270 | 3255 | 5980 |
| 551 | 20230717 | 092500 | 790165145 | 3265 | 3270 | 3270 | 3265 | 54 |
| 552 | 20230717 | 092400 | 789988805 | 3265 | 3255 | 3265 | 3255 | 5053 |
| 553 | 20230717 | 092300 | 773524830 | 3250 | 3265 | 3265 | 3250 | 2368 |
| 554 | 20230717 | 092200 | 765811610 | 3265 | 3245 | 3265 | 3245 | 2814 |
| 555 | 20230717 | 092100 | 756665980 | 3250 | 3250 | 3250 | 3245 | 3200 |
| 556 | 20230717 | 092000 | 746277280 | 3250 | 3250 | 3255 | 3250 | 4272 |
| 557 | 20230717 | 091900 | 732379645 | 3250 | 3260 | 3260 | 3250 | 845 |
| 558 | 20230717 | 091800 | 729630205 | 3245 | 3265 | 3265 | 3245 | 8719 |
| 559 | 20230717 | 091700 | 701289365 | 3265 | 3270 | 3270 | 3255 | 12231 |
| 560 | 20230717 | 091600 | 661389950 | 3270 | 3280 | 3280 | 3270 | 5036 |
| 561 | 20230717 | 091500 | 644889110 | 3280 | 3280 | 3285 | 3275 | 2434 |
| 562 | 20230717 | 091400 | 636905545 | 3280 | 3280 | 3280 | 3280 | 1605 |
| 563 | 20230717 | 091300 | 631641145 | 3275 | 3265 | 3280 | 3260 | 12253 |
| 564 | 20230717 | 091200 | 591559335 | 3265 | 3260 | 3265 | 3255 | 1976 |
| 565 | 20230717 | 091100 | 585119965 | 3260 | 3255 | 3260 | 3245 | 6871 |
| 566 | 20230717 | 091000 | 562784815 | 3255 | 3240 | 3255 | 3240 | 7825 |
| 567 | 20230717 | 090900 | 537393695 | 3245 | 3245 | 3245 | 3240 | 3947 |
| 568 | 20230717 | 090800 | 524588940 | 3245 | 3245 | 3245 | 3240 | 4588 |
| 569 | 20230717 | 090700 | 509713960 | 3245 | 3255 | 3260 | 3245 | 37709 |
| 570 | 20230717 | 090600 | 387176040 | 3260 | 3270 | 3285 | 3260 | 11803 |
| 571 | 20230717 | 090500 | 348673820 | 3270 | 3275 | 3285 | 3270 | 1151 |
| 572 | 20230717 | 090400 | 344904230 | 3260 | 3260 | 3290 | 3255 | 13580 |
| 573 | 20230717 | 090300 | 300548350 | 3255 | 3260 | 3270 | 3255 | 21027 |
| 574 | 20230717 | 090200 | 231993625 | 3265 | 3265 | 3265 | 3250 | 9237 |
| 575 | 20230717 | 090100 | 201907060 | 3270 | 3290 | 3290 | 3255 | 16255 |
| 576 | 20230717 | 090000 | 148685265 | 3290 | 3310 | 3310 | 3290 | 43320 |