29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 3 | 20230717 | 184600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20230717 | 184500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20230717 | 184400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20230717 | 184300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20230717 | 184200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20230717 | 184100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20230717 | 184000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20230717 | 183900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20230717 | 183800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20230717 | 183700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20230717 | 183600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20230717 | 183500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20230717 | 183400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20230717 | 183300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20230717 | 183200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20230717 | 183100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20230717 | 183000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20230717 | 182900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20230717 | 182800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20230717 | 182700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20230717 | 182600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20230717 | 182500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20230717 | 182400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20230717 | 182300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20230717 | 182200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20230717 | 182100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20230717 | 182000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20230717 | 181900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20230717 | 181800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20230717 | 181700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 33 | 20230717 | 181600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20230717 | 181500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20230717 | 181400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20230717 | 181300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20230717 | 181200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20230717 | 181100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20230717 | 181000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20230717 | 180900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20230717 | 180800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20230717 | 180700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20230717 | 180600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20230717 | 180500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20230717 | 180400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20230717 | 180300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20230717 | 180200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20230717 | 180100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20230717 | 180000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20230717 | 175900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20230717 | 175800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20230717 | 175700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20230717 | 175600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20230717 | 175500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20230717 | 175400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20230717 | 175300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20230717 | 175200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20230717 | 175100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20230717 | 175000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20230717 | 174900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20230717 | 174800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20230717 | 174700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 63 | 20230717 | 174600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20230717 | 174500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20230717 | 174400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20230717 | 174300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20230717 | 174200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20230717 | 174100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20230717 | 174000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20230717 | 173900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20230717 | 173800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20230717 | 173700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20230717 | 173600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20230717 | 173500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20230717 | 173400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20230717 | 173300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20230717 | 173200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20230717 | 173100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20230717 | 173000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20230717 | 172900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20230717 | 172800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20230717 | 172700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20230717 | 172600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20230717 | 172500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20230717 | 172400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20230717 | 172300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20230717 | 172200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20230717 | 172100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20230717 | 172000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20230717 | 171900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20230717 | 171800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20230717 | 171700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 93 | 20230717 | 171600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20230717 | 171500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20230717 | 171400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20230717 | 171300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20230717 | 171200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20230717 | 171100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20230717 | 171000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20230717 | 170900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20230717 | 170800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20230717 | 170700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20230717 | 170600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20230717 | 170500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20230717 | 170400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20230717 | 170300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20230717 | 170200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20230717 | 170100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20230717 | 170000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20230717 | 165900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20230717 | 165800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20230717 | 165700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20230717 | 165600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20230717 | 165500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20230717 | 165400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20230717 | 165300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20230717 | 165200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20230717 | 165100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20230717 | 165000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20230717 | 164900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20230717 | 164800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20230717 | 164700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 123 | 20230717 | 164600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20230717 | 164500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20230717 | 164400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20230717 | 164300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20230717 | 164200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20230717 | 164100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20230717 | 164000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20230717 | 163900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20230717 | 163800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20230717 | 163700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20230717 | 163600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20230717 | 163500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20230717 | 163400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20230717 | 163300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20230717 | 163200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20230717 | 163100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20230717 | 163000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20230717 | 162900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20230717 | 162800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20230717 | 162700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20230717 | 162600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20230717 | 162500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20230717 | 162400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20230717 | 162300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20230717 | 162200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20230717 | 162100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20230717 | 162000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20230717 | 161900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20230717 | 161800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20230717 | 161700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 153 | 20230717 | 161600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20230717 | 161500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20230717 | 161400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20230717 | 161300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20230717 | 161200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20230717 | 161100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20230717 | 161000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20230717 | 160900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20230717 | 160800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20230717 | 160700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20230717 | 160600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20230717 | 160500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20230717 | 160400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20230717 | 160300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20230717 | 160200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20230717 | 160100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20230717 | 160000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20230717 | 155900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20230717 | 155800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20230717 | 155700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20230717 | 155600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20230717 | 155500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20230717 | 155400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20230717 | 155300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20230717 | 155200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20230717 | 155100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20230717 | 155000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20230717 | 154900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20230717 | 154800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20230717 | 154700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 183 | 20230717 | 154600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20230717 | 154500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20230717 | 154400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20230717 | 154300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20230717 | 154200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20230717 | 154100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20230717 | 154000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20230717 | 153900 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20230717 | 153800 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20230717 | 153700 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20230717 | 153600 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20230717 | 153500 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20230717 | 153400 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20230717 | 153300 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20230717 | 153200 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20230717 | 153100 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20230717 | 153000 | 2945105265 | 2495 | 2495 | 2495 | 2495 | 26587 |
| 200 | 20230717 | 152900 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20230717 | 152800 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20230717 | 152700 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20230717 | 152600 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20230717 | 152500 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20230717 | 152400 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20230717 | 152300 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20230717 | 152200 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20230717 | 152100 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20230717 | 152000 | 2878770700 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20230717 | 151900 | 2878770700 | 2505 | 2505 | 2505 | 2500 | 172 |
| 211 | 20230717 | 151800 | 2878340560 | 2500 | 2500 | 2505 | 2500 | 324 |
| 212 | 20230717 | 151700 | 2877530510 | 2500 | 2500 | 2505 | 2500 | 1770 |
| 213 | 20230717 | 151600 | 2873105505 | 2500 | 2500 | 2500 | 2500 | 1174 |
| 214 | 20230717 | 151500 | 2870170505 | 2505 | 2505 | 2505 | 2500 | 25 |
| 215 | 20230717 | 151400 | 2870107990 | 2500 | 2495 | 2500 | 2495 | 1630 |
| 216 | 20230717 | 151300 | 2866033185 | 2500 | 2505 | 2505 | 2495 | 4866 |
| 217 | 20230717 | 151200 | 2853884400 | 2505 | 2500 | 2505 | 2500 | 13457 |
| 218 | 20230717 | 151100 | 2820241140 | 2505 | 2505 | 2505 | 2495 | 36 |
| 219 | 20230717 | 151000 | 2820151155 | 2500 | 2505 | 2505 | 2500 | 7067 |
| 220 | 20230717 | 150900 | 2802483640 | 2505 | 2505 | 2505 | 2505 | 3881 |
| 221 | 20230717 | 150800 | 2792761735 | 2505 | 2500 | 2505 | 2500 | 10001 |
| 222 | 20230717 | 150700 | 2767759230 | 2510 | 2510 | 2510 | 2505 | 10618 |
| 223 | 20230717 | 150600 | 2741158050 | 2510 | 2505 | 2510 | 2505 | 140 |
| 224 | 20230717 | 150500 | 2740807295 | 2510 | 2505 | 2510 | 2505 | 12 |
| 225 | 20230717 | 150400 | 2740777225 | 2505 | 2500 | 2505 | 2500 | 19058 |
| 226 | 20230717 | 150300 | 2693039635 | 2500 | 2500 | 2500 | 2500 | 104 |
| 227 | 20230717 | 150200 | 2692779635 | 2500 | 2500 | 2500 | 2500 | 46 |
| 228 | 20230717 | 150100 | 2692664635 | 2500 | 2500 | 2500 | 2500 | 1239 |
| 229 | 20230717 | 150000 | 2689567135 | 2500 | 2500 | 2505 | 2500 | 747 |
| 230 | 20230717 | 145900 | 2687699495 | 2500 | 2500 | 2500 | 2500 | 3070 |
| 231 | 20230717 | 145800 | 2680024495 | 2500 | 2505 | 2505 | 2500 | 2622 |
| 232 | 20230717 | 145700 | 2673469440 | 2505 | 2500 | 2505 | 2495 | 38239 |
| 233 | 20230717 | 145600 | 2577967740 | 2500 | 2495 | 2500 | 2495 | 6135 |
| 234 | 20230717 | 145500 | 2562660855 | 2495 | 2495 | 2495 | 2490 | 26328 |
| 235 | 20230717 | 145400 | 2496972545 | 2500 | 2500 | 2500 | 2495 | 56 |
| 236 | 20230717 | 145300 | 2496832700 | 2500 | 2500 | 2500 | 2500 | 201 |
| 237 | 20230717 | 145200 | 2496330200 | 2500 | 2500 | 2500 | 2500 | 284 |
| 238 | 20230717 | 145100 | 2495620200 | 2500 | 2500 | 2500 | 2500 | 40 |
| 239 | 20230717 | 145000 | 2495520200 | 2505 | 2505 | 2505 | 2505 | 0 |
| 240 | 20230717 | 144900 | 2495520200 | 2505 | 2500 | 2505 | 2495 | 204 |
| 241 | 20230717 | 144800 | 2495010210 | 2500 | 2500 | 2500 | 2500 | 635 |
| 242 | 20230717 | 144700 | 2493422710 | 2505 | 2500 | 2505 | 2500 | 608 |
| 243 | 20230717 | 144600 | 2491902680 | 2500 | 2500 | 2500 | 2500 | 243 |
| 244 | 20230717 | 144500 | 2491295180 | 2500 | 2500 | 2500 | 2500 | 7726 |
| 245 | 20230717 | 144400 | 2471980180 | 2505 | 2505 | 2505 | 2505 | 1 |
| 246 | 20230717 | 144300 | 2471977675 | 2500 | 2500 | 2505 | 2500 | 424 |
| 247 | 20230717 | 144200 | 2470917670 | 2500 | 2500 | 2500 | 2500 | 1564 |
| 248 | 20230717 | 144100 | 2467007670 | 2500 | 2500 | 2500 | 2500 | 3852 |
| 249 | 20230717 | 144000 | 2457377670 | 2500 | 2500 | 2500 | 2500 | 2 |
| 250 | 20230717 | 143900 | 2457372670 | 2500 | 2500 | 2500 | 2500 | 362 |
| 251 | 20230717 | 143800 | 2456467670 | 2500 | 2500 | 2500 | 2500 | 0 |
| 252 | 20230717 | 143700 | 2456467670 | 2500 | 2495 | 2500 | 2495 | 1406 |
| 253 | 20230717 | 143600 | 2452959185 | 2495 | 2500 | 2500 | 2495 | 800 |
| 254 | 20230717 | 143500 | 2450960685 | 2500 | 2495 | 2500 | 2495 | 407 |
| 255 | 20230717 | 143400 | 2449943210 | 2500 | 2500 | 2500 | 2500 | 5 |
| 256 | 20230717 | 143300 | 2449930710 | 2500 | 2500 | 2500 | 2500 | 0 |
| 257 | 20230717 | 143200 | 2449930710 | 2500 | 2500 | 2500 | 2500 | 70 |
| 258 | 20230717 | 143100 | 2449755710 | 2500 | 2500 | 2500 | 2495 | 283 |
| 259 | 20230717 | 143000 | 2449049210 | 2500 | 2495 | 2500 | 2495 | 576 |
| 260 | 20230717 | 142900 | 2447612055 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 261 | 20230717 | 142800 | 2445117055 | 2495 | 2495 | 2495 | 2495 | 329 |
| 262 | 20230717 | 142700 | 2444296200 | 2495 | 2500 | 2500 | 2495 | 585 |
| 263 | 20230717 | 142600 | 2442835200 | 2500 | 2500 | 2500 | 2500 | 4193 |
| 264 | 20230717 | 142500 | 2432352700 | 2500 | 2495 | 2500 | 2495 | 663 |
| 265 | 20230717 | 142400 | 2430698505 | 2500 | 2500 | 2500 | 2500 | 1 |
| 266 | 20230717 | 142300 | 2430696005 | 2500 | 2500 | 2500 | 2500 | 50 |
| 267 | 20230717 | 142200 | 2430571005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 268 | 20230717 | 142100 | 2430571005 | 2500 | 2500 | 2500 | 2500 | 5 |
| 269 | 20230717 | 142000 | 2430558505 | 2500 | 2500 | 2500 | 2495 | 13 |
| 270 | 20230717 | 141900 | 2430526010 | 2500 | 2495 | 2500 | 2495 | 11 |
| 271 | 20230717 | 141800 | 2430498560 | 2500 | 2495 | 2500 | 2495 | 3518 |
| 272 | 20230717 | 141700 | 2421721125 | 2495 | 2500 | 2500 | 2495 | 1965 |
| 273 | 20230717 | 141600 | 2416817535 | 2500 | 2500 | 2500 | 2495 | 892 |
| 274 | 20230717 | 141500 | 2414590585 | 2500 | 2500 | 2500 | 2500 | 861 |
| 275 | 20230717 | 141400 | 2412438085 | 2500 | 2495 | 2500 | 2495 | 505 |
| 276 | 20230717 | 141300 | 2411178085 | 2495 | 2500 | 2500 | 2495 | 611 |
| 277 | 20230717 | 141200 | 2409651085 | 2500 | 2500 | 2500 | 2500 | 558 |
| 278 | 20230717 | 141100 | 2408256085 | 2500 | 2500 | 2500 | 2495 | 1695 |
| 279 | 20230717 | 141000 | 2404026085 | 2500 | 2500 | 2500 | 2495 | 177 |
| 280 | 20230717 | 140900 | 2403583855 | 2500 | 2500 | 2500 | 2495 | 954 |
| 281 | 20230717 | 140800 | 2401202355 | 2500 | 2500 | 2500 | 2500 | 1023 |
| 282 | 20230717 | 140700 | 2398644855 | 2500 | 2500 | 2505 | 2500 | 9057 |
| 283 | 20230717 | 140600 | 2376002300 | 2505 | 2505 | 2505 | 2505 | 3 |
| 284 | 20230717 | 140500 | 2375994785 | 2500 | 2505 | 2505 | 2500 | 760 |
| 285 | 20230717 | 140400 | 2374094760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 286 | 20230717 | 140300 | 2374094760 | 2505 | 2505 | 2505 | 2500 | 163 |
| 287 | 20230717 | 140200 | 2373686465 | 2505 | 2505 | 2505 | 2505 | 14 |
| 288 | 20230717 | 140100 | 2373651395 | 2505 | 2500 | 2505 | 2500 | 2311 |
| 289 | 20230717 | 140000 | 2367872340 | 2505 | 2505 | 2505 | 2505 | 52 |
| 290 | 20230717 | 135900 | 2367742080 | 2505 | 2505 | 2505 | 2505 | 16 |
| 291 | 20230717 | 135800 | 2367702000 | 2505 | 2500 | 2505 | 2500 | 303 |
| 292 | 20230717 | 135700 | 2366944485 | 2505 | 2500 | 2505 | 2500 | 376 |
| 293 | 20230717 | 135600 | 2366004105 | 2505 | 2505 | 2505 | 2505 | 18 |
| 294 | 20230717 | 135500 | 2365959015 | 2505 | 2500 | 2505 | 2500 | 16434 |
| 295 | 20230717 | 135400 | 2324864005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 296 | 20230717 | 135300 | 2324864005 | 2500 | 2500 | 2500 | 2500 | 50 |
| 297 | 20230717 | 135200 | 2324739005 | 2500 | 2500 | 2500 | 2500 | 3 |
| 298 | 20230717 | 135100 | 2324731505 | 2495 | 2500 | 2500 | 2495 | 200 |
| 299 | 20230717 | 135000 | 2324232005 | 2500 | 2500 | 2500 | 2500 | 32 |
| 300 | 20230717 | 134900 | 2324152005 | 2500 | 2500 | 2500 | 2500 | 245 |
| 301 | 20230717 | 134800 | 2323539505 | 2500 | 2500 | 2500 | 2500 | 750 |
| 302 | 20230717 | 134700 | 2321664505 | 2500 | 2500 | 2500 | 2500 | 1 |
| 303 | 20230717 | 134600 | 2321662005 | 2500 | 2500 | 2500 | 2500 | 15 |
| 304 | 20230717 | 134500 | 2321624505 | 2500 | 2500 | 2500 | 2495 | 158 |
| 305 | 20230717 | 134400 | 2321230180 | 2500 | 2495 | 2500 | 2495 | 14 |
| 306 | 20230717 | 134300 | 2321195230 | 2500 | 2500 | 2500 | 2500 | 3 |
| 307 | 20230717 | 134200 | 2321187730 | 2500 | 2500 | 2500 | 2500 | 300 |
| 308 | 20230717 | 134100 | 2320437730 | 2500 | 2495 | 2500 | 2495 | 316 |
| 309 | 20230717 | 134000 | 2319649295 | 2495 | 2500 | 2500 | 2495 | 1123 |
| 310 | 20230717 | 133900 | 2316841895 | 2500 | 2500 | 2500 | 2500 | 42 |
| 311 | 20230717 | 133800 | 2316736895 | 2500 | 2500 | 2500 | 2500 | 0 |
| 312 | 20230717 | 133700 | 2316736895 | 2500 | 2500 | 2500 | 2495 | 388 |
| 313 | 20230717 | 133600 | 2315767825 | 2500 | 2500 | 2505 | 2495 | 544 |
| 314 | 20230717 | 133500 | 2314408010 | 2500 | 2505 | 2505 | 2500 | 269 |
| 315 | 20230717 | 133400 | 2313735315 | 2505 | 2505 | 2505 | 2500 | 2129 |
| 316 | 20230717 | 133300 | 2308412300 | 2505 | 2505 | 2505 | 2500 | 725 |
| 317 | 20230717 | 133200 | 2306599730 | 2505 | 2505 | 2505 | 2505 | 995 |
| 318 | 20230717 | 133100 | 2304107255 | 2505 | 2500 | 2505 | 2500 | 1603 |
| 319 | 20230717 | 133000 | 2300098180 | 2500 | 2500 | 2500 | 2500 | 5 |
| 320 | 20230717 | 132900 | 2300085680 | 2495 | 2500 | 2500 | 2495 | 508 |
| 321 | 20230717 | 132800 | 2298818180 | 2505 | 2500 | 2505 | 2500 | 2204 |
| 322 | 20230717 | 132700 | 2293303860 | 2500 | 2500 | 2500 | 2500 | 21 |
| 323 | 20230717 | 132600 | 2293251360 | 2500 | 2500 | 2500 | 2495 | 432 |
| 324 | 20230717 | 132500 | 2292173395 | 2500 | 2495 | 2500 | 2490 | 1824 |
| 325 | 20230717 | 132400 | 2287623170 | 2490 | 2490 | 2490 | 2490 | 1 |
| 326 | 20230717 | 132300 | 2287620680 | 2495 | 2495 | 2495 | 2495 | 1 |
| 327 | 20230717 | 132200 | 2287618185 | 2495 | 2495 | 2495 | 2495 | 29 |
| 328 | 20230717 | 132100 | 2287545830 | 2495 | 2490 | 2495 | 2490 | 11063 |
| 329 | 20230717 | 132000 | 2259993895 | 2495 | 2495 | 2495 | 2495 | 60 |
| 330 | 20230717 | 131900 | 2259844195 | 2495 | 2495 | 2495 | 2490 | 172 |
| 331 | 20230717 | 131800 | 2259415590 | 2495 | 2495 | 2495 | 2495 | 1 |
| 332 | 20230717 | 131700 | 2259413095 | 2495 | 2490 | 2495 | 2490 | 104 |
| 333 | 20230717 | 131600 | 2259154115 | 2495 | 2495 | 2495 | 2495 | 40 |
| 334 | 20230717 | 131500 | 2259054315 | 2495 | 2495 | 2495 | 2495 | 18 |
| 335 | 20230717 | 131400 | 2259009405 | 2495 | 2495 | 2495 | 2490 | 93 |
| 336 | 20230717 | 131300 | 2258777620 | 2495 | 2495 | 2495 | 2495 | 9 |
| 337 | 20230717 | 131200 | 2258755165 | 2495 | 2505 | 2505 | 2495 | 4168 |
| 338 | 20230717 | 131100 | 2248355975 | 2495 | 2495 | 2505 | 2495 | 108 |
| 339 | 20230717 | 131000 | 2248086495 | 2505 | 2505 | 2505 | 2505 | 14 |
| 340 | 20230717 | 130900 | 2248051425 | 2500 | 2500 | 2500 | 2500 | 90 |
| 341 | 20230717 | 130800 | 2247826425 | 2500 | 2505 | 2505 | 2500 | 9827 |
| 342 | 20230717 | 130700 | 2223258880 | 2505 | 2500 | 2505 | 2500 | 1020 |
| 343 | 20230717 | 130600 | 2220708780 | 2505 | 2505 | 2505 | 2505 | 0 |
| 344 | 20230717 | 130500 | 2220708780 | 2505 | 2505 | 2505 | 2505 | 1 |
| 345 | 20230717 | 130400 | 2220706275 | 2505 | 2500 | 2505 | 2500 | 4 |
| 346 | 20230717 | 130300 | 2220696265 | 2505 | 2505 | 2505 | 2505 | 5 |
| 347 | 20230717 | 130200 | 2220683740 | 2505 | 2505 | 2505 | 2500 | 11871 |
| 348 | 20230717 | 130100 | 2190966890 | 2505 | 2505 | 2505 | 2500 | 67 |
| 349 | 20230717 | 130000 | 2190799080 | 2505 | 2500 | 2505 | 2500 | 356 |
| 350 | 20230717 | 125900 | 2189909060 | 2505 | 2500 | 2505 | 2500 | 4296 |
| 351 | 20230717 | 125800 | 2179169040 | 2505 | 2505 | 2505 | 2505 | 6 |
| 352 | 20230717 | 125700 | 2179154010 | 2510 | 2505 | 2510 | 2505 | 1813 |
| 353 | 20230717 | 125600 | 2174612440 | 2510 | 2510 | 2510 | 2505 | 163 |
| 354 | 20230717 | 125500 | 2174203610 | 2510 | 2505 | 2510 | 2505 | 467 |
| 355 | 20230717 | 125400 | 2173033765 | 2505 | 2505 | 2505 | 2505 | 2800 |
| 356 | 20230717 | 125300 | 2166019765 | 2505 | 2505 | 2505 | 2505 | 3 |
| 357 | 20230717 | 125200 | 2166012250 | 2500 | 2500 | 2500 | 2500 | 2 |
| 358 | 20230717 | 125100 | 2166007250 | 2505 | 2505 | 2505 | 2505 | 5 |
| 359 | 20230717 | 125000 | 2165994725 | 2510 | 2505 | 2510 | 2505 | 2059 |
| 360 | 20230717 | 124900 | 2160836925 | 2510 | 2505 | 2510 | 2505 | 102 |
| 361 | 20230717 | 124800 | 2160581405 | 2505 | 2505 | 2505 | 2505 | 3986 |
| 362 | 20230717 | 124700 | 2150596475 | 2505 | 2505 | 2505 | 2505 | 303 |
| 363 | 20230717 | 124600 | 2149837460 | 2505 | 2500 | 2505 | 2500 | 109 |
| 364 | 20230717 | 124500 | 2149564925 | 2500 | 2500 | 2500 | 2500 | 401 |
| 365 | 20230717 | 124400 | 2148562425 | 2505 | 2505 | 2505 | 2505 | 0 |
| 366 | 20230717 | 124300 | 2148562425 | 2505 | 2505 | 2510 | 2505 | 204 |
| 367 | 20230717 | 124200 | 2148051395 | 2510 | 2505 | 2510 | 2505 | 2047 |
| 368 | 20230717 | 124100 | 2142923630 | 2505 | 2505 | 2505 | 2500 | 5319 |
| 369 | 20230717 | 124000 | 2129599585 | 2505 | 2500 | 2505 | 2500 | 1174 |
| 370 | 20230717 | 123900 | 2126659465 | 2500 | 2500 | 2505 | 2500 | 633 |
| 371 | 20230717 | 123800 | 2125076955 | 2505 | 2505 | 2505 | 2500 | 926 |
| 372 | 20230717 | 123700 | 2122759340 | 2505 | 2505 | 2505 | 2505 | 3000 |
| 373 | 20230717 | 123600 | 2115244340 | 2505 | 2505 | 2505 | 2505 | 2113 |
| 374 | 20230717 | 123500 | 2109951275 | 2495 | 2505 | 2505 | 2495 | 4000 |
| 375 | 20230717 | 123400 | 2099955175 | 2505 | 2500 | 2505 | 2495 | 846 |
| 376 | 20230717 | 123300 | 2097840995 | 2500 | 2500 | 2500 | 2500 | 1346 |
| 377 | 20230717 | 123200 | 2094475995 | 2500 | 2500 | 2500 | 2500 | 1243 |
| 378 | 20230717 | 123100 | 2091368495 | 2500 | 2500 | 2500 | 2500 | 0 |
| 379 | 20230717 | 123000 | 2091368495 | 2500 | 2500 | 2500 | 2500 | 0 |
| 380 | 20230717 | 122900 | 2091368495 | 2500 | 2500 | 2500 | 2500 | 602 |
| 381 | 20230717 | 122800 | 2089863495 | 2500 | 2500 | 2500 | 2495 | 1988 |
| 382 | 20230717 | 122700 | 2084903375 | 2500 | 2500 | 2500 | 2500 | 7 |
| 383 | 20230717 | 122600 | 2084885875 | 2500 | 2500 | 2500 | 2500 | 4 |
| 384 | 20230717 | 122500 | 2084875875 | 2495 | 2500 | 2500 | 2495 | 4971 |
| 385 | 20230717 | 122400 | 2072451370 | 2500 | 2495 | 2500 | 2495 | 6885 |
| 386 | 20230717 | 122300 | 2055269360 | 2495 | 2495 | 2495 | 2490 | 802 |
| 387 | 20230717 | 122200 | 2053271100 | 2495 | 2500 | 2500 | 2495 | 3616 |
| 388 | 20230717 | 122100 | 2044249175 | 2495 | 2495 | 2495 | 2495 | 4537 |
| 389 | 20230717 | 122000 | 2032929360 | 2495 | 2500 | 2500 | 2495 | 2073 |
| 390 | 20230717 | 121900 | 2027756860 | 2500 | 2500 | 2500 | 2500 | 20 |
| 391 | 20230717 | 121800 | 2027706860 | 2500 | 2495 | 2500 | 2495 | 557 |
| 392 | 20230717 | 121700 | 2026316140 | 2500 | 2500 | 2500 | 2500 | 1 |
| 393 | 20230717 | 121600 | 2026313640 | 2495 | 2495 | 2495 | 2495 | 15 |
| 394 | 20230717 | 121500 | 2026276215 | 2495 | 2495 | 2495 | 2490 | 4381 |
| 395 | 20230717 | 121400 | 2015348195 | 2495 | 2495 | 2495 | 2495 | 893 |
| 396 | 20230717 | 121300 | 2013120160 | 2495 | 2495 | 2495 | 2495 | 0 |
| 397 | 20230717 | 121200 | 2013120160 | 2495 | 2495 | 2495 | 2495 | 814 |
| 398 | 20230717 | 121100 | 2011089230 | 2495 | 2495 | 2495 | 2495 | 2 |
| 399 | 20230717 | 121000 | 2011084240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 400 | 20230717 | 120900 | 2011084240 | 2495 | 2495 | 2495 | 2495 | 179 |
| 401 | 20230717 | 120800 | 2010637635 | 2495 | 2495 | 2495 | 2495 | 2456 |
| 402 | 20230717 | 120700 | 2004509915 | 2495 | 2495 | 2495 | 2495 | 3785 |
| 403 | 20230717 | 120600 | 1995066340 | 2495 | 2495 | 2495 | 2495 | 64 |
| 404 | 20230717 | 120500 | 1994906660 | 2495 | 2490 | 2495 | 2490 | 52 |
| 405 | 20230717 | 120400 | 1994777175 | 2495 | 2495 | 2495 | 2495 | 0 |
| 406 | 20230717 | 120300 | 1994777175 | 2495 | 2495 | 2495 | 2495 | 0 |
| 407 | 20230717 | 120200 | 1994777175 | 2495 | 2495 | 2495 | 2495 | 41 |
| 408 | 20230717 | 120100 | 1994674880 | 2495 | 2495 | 2495 | 2490 | 563 |
| 409 | 20230717 | 120000 | 1993271690 | 2495 | 2495 | 2495 | 2490 | 9 |
| 410 | 20230717 | 115900 | 1993249240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 411 | 20230717 | 115800 | 1993249240 | 2495 | 2495 | 2495 | 2495 | 100 |
| 412 | 20230717 | 115700 | 1992999740 | 2495 | 2495 | 2495 | 2490 | 787 |
| 413 | 20230717 | 115600 | 1991037560 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 414 | 20230717 | 115500 | 1988547560 | 2495 | 2495 | 2495 | 2495 | 257 |
| 415 | 20230717 | 115400 | 1987906345 | 2495 | 2495 | 2495 | 2495 | 35 |
| 416 | 20230717 | 115300 | 1987819020 | 2495 | 2495 | 2495 | 2485 | 3757 |
| 417 | 20230717 | 115200 | 1978478845 | 2495 | 2495 | 2495 | 2495 | 1 |
| 418 | 20230717 | 115100 | 1978476350 | 2480 | 2480 | 2480 | 2480 | 0 |
| 419 | 20230717 | 115000 | 1978476350 | 2480 | 2490 | 2495 | 2480 | 5011 |
| 420 | 20230717 | 114900 | 1965999025 | 2485 | 2485 | 2490 | 2480 | 7514 |
| 421 | 20230717 | 114800 | 1947329890 | 2490 | 2485 | 2490 | 2485 | 103 |
| 422 | 20230717 | 114700 | 1947073920 | 2485 | 2490 | 2490 | 2485 | 1373 |
| 423 | 20230717 | 114600 | 1943658965 | 2490 | 2485 | 2490 | 2485 | 15 |
| 424 | 20230717 | 114500 | 1943621640 | 2485 | 2485 | 2490 | 2485 | 943 |
| 425 | 20230717 | 114400 | 1941278275 | 2485 | 2495 | 2495 | 2485 | 3713 |
| 426 | 20230717 | 114300 | 1932032905 | 2490 | 2490 | 2490 | 2490 | 3067 |
| 427 | 20230717 | 114200 | 1924396075 | 2490 | 2490 | 2490 | 2490 | 150 |
| 428 | 20230717 | 114100 | 1924022575 | 2490 | 2495 | 2495 | 2490 | 311 |
| 429 | 20230717 | 114000 | 1923248130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 430 | 20230717 | 113900 | 1923248130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 431 | 20230717 | 113800 | 1923248130 | 2495 | 2490 | 2495 | 2490 | 52 |
| 432 | 20230717 | 113700 | 1923118640 | 2495 | 2495 | 2495 | 2495 | 590 |
| 433 | 20230717 | 113600 | 1921646590 | 2495 | 2495 | 2495 | 2495 | 250 |
| 434 | 20230717 | 113500 | 1921022840 | 2495 | 2495 | 2495 | 2495 | 1 |
| 435 | 20230717 | 113400 | 1921020345 | 2495 | 2495 | 2495 | 2490 | 547 |
| 436 | 20230717 | 113300 | 1919658210 | 2495 | 2495 | 2495 | 2490 | 116 |
| 437 | 20230717 | 113200 | 1919369335 | 2490 | 2495 | 2495 | 2490 | 119 |
| 438 | 20230717 | 113100 | 1919072990 | 2490 | 2495 | 2495 | 2490 | 7 |
| 439 | 20230717 | 113000 | 1919055540 | 2495 | 2495 | 2495 | 2495 | 4100 |
| 440 | 20230717 | 112900 | 1908826040 | 2495 | 2495 | 2500 | 2495 | 2468 |
| 441 | 20230717 | 112800 | 1902667860 | 2500 | 2500 | 2500 | 2500 | 6 |
| 442 | 20230717 | 112700 | 1902652860 | 2495 | 2495 | 2500 | 2495 | 6695 |
| 443 | 20230717 | 112600 | 1885942250 | 2500 | 2500 | 2500 | 2500 | 2034 |
| 444 | 20230717 | 112500 | 1880857250 | 2500 | 2495 | 2500 | 2495 | 1082 |
| 445 | 20230717 | 112400 | 1878152750 | 2500 | 2500 | 2500 | 2500 | 102 |
| 446 | 20230717 | 112300 | 1877897750 | 2500 | 2500 | 2500 | 2500 | 443 |
| 447 | 20230717 | 112200 | 1876790250 | 2500 | 2500 | 2500 | 2500 | 785 |
| 448 | 20230717 | 112100 | 1874827750 | 2500 | 2495 | 2500 | 2495 | 472 |
| 449 | 20230717 | 112000 | 1873647780 | 2500 | 2500 | 2500 | 2500 | 25 |
| 450 | 20230717 | 111900 | 1873585280 | 2500 | 2500 | 2500 | 2495 | 1411 |
| 451 | 20230717 | 111800 | 1870058030 | 2495 | 2500 | 2500 | 2495 | 4040 |
| 452 | 20230717 | 111700 | 1859958040 | 2500 | 2500 | 2500 | 2495 | 789 |
| 453 | 20230717 | 111600 | 1857986040 | 2500 | 2500 | 2500 | 2500 | 853 |
| 454 | 20230717 | 111500 | 1855853540 | 2500 | 2500 | 2500 | 2495 | 2079 |
| 455 | 20230717 | 111400 | 1850656320 | 2495 | 2495 | 2500 | 2490 | 13010 |
| 456 | 20230717 | 111300 | 1818186510 | 2495 | 2495 | 2495 | 2485 | 6659 |
| 457 | 20230717 | 111200 | 1801603085 | 2490 | 2490 | 2495 | 2490 | 1316 |
| 458 | 20230717 | 111100 | 1798326240 | 2495 | 2495 | 2495 | 2490 | 42 |
| 459 | 20230717 | 111000 | 1798221500 | 2495 | 2495 | 2495 | 2490 | 37 |
| 460 | 20230717 | 110900 | 1798129285 | 2490 | 2485 | 2495 | 2485 | 242 |
| 461 | 20230717 | 110800 | 1797526725 | 2485 | 2485 | 2490 | 2485 | 59065 |
| 462 | 20230717 | 110700 | 1650661820 | 2480 | 2485 | 2485 | 2480 | 9101 |
| 463 | 20230717 | 110600 | 1628090840 | 2485 | 2480 | 2485 | 2480 | 12164 |
| 464 | 20230717 | 110500 | 1597863315 | 2485 | 2480 | 2485 | 2480 | 1101 |
| 465 | 20230717 | 110400 | 1595132830 | 2480 | 2480 | 2480 | 2480 | 275 |
| 466 | 20230717 | 110300 | 1594450830 | 2485 | 2480 | 2485 | 2480 | 1092 |
| 467 | 20230717 | 110200 | 1591740380 | 2480 | 2480 | 2485 | 2480 | 765 |
| 468 | 20230717 | 110100 | 1589843165 | 2475 | 2480 | 2480 | 2475 | 652 |
| 469 | 20230717 | 110000 | 1588228705 | 2480 | 2480 | 2480 | 2480 | 43 |
| 470 | 20230717 | 105900 | 1588122065 | 2480 | 2480 | 2480 | 2480 | 101 |
| 471 | 20230717 | 105800 | 1587871585 | 2480 | 2485 | 2485 | 2480 | 1141 |
| 472 | 20230717 | 105700 | 1585041875 | 2480 | 2480 | 2480 | 2480 | 15343 |
| 473 | 20230717 | 105600 | 1546991235 | 2480 | 2480 | 2480 | 2480 | 12 |
| 474 | 20230717 | 105500 | 1546961475 | 2480 | 2480 | 2480 | 2475 | 1517 |
| 475 | 20230717 | 105400 | 1543206815 | 2480 | 2475 | 2480 | 2475 | 786 |
| 476 | 20230717 | 105300 | 1541261430 | 2475 | 2475 | 2475 | 2475 | 1372 |
| 477 | 20230717 | 105200 | 1537865730 | 2480 | 2475 | 2480 | 2475 | 401 |
| 478 | 20230717 | 105100 | 1536873250 | 2480 | 2485 | 2485 | 2480 | 1095 |
| 479 | 20230717 | 105000 | 1534157645 | 2480 | 2480 | 2480 | 2480 | 951 |
| 480 | 20230717 | 104900 | 1531799165 | 2480 | 2480 | 2485 | 2475 | 1144 |
| 481 | 20230717 | 104800 | 1528961960 | 2485 | 2485 | 2485 | 2485 | 10 |
| 482 | 20230717 | 104700 | 1528937110 | 2485 | 2485 | 2485 | 2485 | 68 |
| 483 | 20230717 | 104600 | 1528768130 | 2485 | 2485 | 2485 | 2485 | 442 |
| 484 | 20230717 | 104500 | 1527669760 | 2485 | 2485 | 2485 | 2475 | 888 |
| 485 | 20230717 | 104400 | 1525463930 | 2480 | 2485 | 2485 | 2480 | 17939 |
| 486 | 20230717 | 104300 | 1480973460 | 2480 | 2480 | 2480 | 2480 | 1900 |
| 487 | 20230717 | 104200 | 1476261460 | 2480 | 2485 | 2485 | 2480 | 20803 |
| 488 | 20230717 | 104100 | 1424611005 | 2485 | 2490 | 2490 | 2485 | 2686 |
| 489 | 20230717 | 104000 | 1417936155 | 2490 | 2490 | 2490 | 2490 | 138 |
| 490 | 20230717 | 103900 | 1417592535 | 2485 | 2490 | 2490 | 2485 | 759 |
| 491 | 20230717 | 103800 | 1415702970 | 2490 | 2490 | 2490 | 2485 | 6424 |
| 492 | 20230717 | 103700 | 1399707710 | 2490 | 2490 | 2490 | 2485 | 512 |
| 493 | 20230717 | 103600 | 1398434885 | 2485 | 2490 | 2490 | 2485 | 4485 |
| 494 | 20230717 | 103500 | 1387268110 | 2490 | 2490 | 2490 | 2490 | 6594 |
| 495 | 20230717 | 103400 | 1370849050 | 2490 | 2490 | 2490 | 2490 | 2016 |
| 496 | 20230717 | 103300 | 1365829210 | 2485 | 2490 | 2490 | 2485 | 2027 |
| 497 | 20230717 | 103200 | 1360782290 | 2490 | 2490 | 2490 | 2485 | 3815 |
| 498 | 20230717 | 103100 | 1351298115 | 2490 | 2490 | 2490 | 2490 | 23248 |
| 499 | 20230717 | 103000 | 1293410595 | 2490 | 2490 | 2490 | 2485 | 121 |
| 500 | 20230717 | 102900 | 1293109330 | 2490 | 2490 | 2490 | 2485 | 4276 |
| 501 | 20230717 | 102800 | 1282482090 | 2490 | 2490 | 2490 | 2490 | 9272 |
| 502 | 20230717 | 102700 | 1259394810 | 2490 | 2485 | 2490 | 2485 | 67 |
| 503 | 20230717 | 102600 | 1259228270 | 2485 | 2490 | 2490 | 2485 | 4461 |
| 504 | 20230717 | 102500 | 1248125790 | 2490 | 2485 | 2490 | 2485 | 843 |
| 505 | 20230717 | 102400 | 1246029220 | 2490 | 2490 | 2490 | 2485 | 2970 |
| 506 | 20230717 | 102300 | 1238647620 | 2490 | 2485 | 2490 | 2480 | 3455 |
| 507 | 20230717 | 102200 | 1230065475 | 2485 | 2485 | 2485 | 2480 | 10661 |
| 508 | 20230717 | 102100 | 1203573240 | 2485 | 2485 | 2485 | 2480 | 266 |
| 509 | 20230717 | 102000 | 1202912790 | 2485 | 2485 | 2485 | 2480 | 6888 |
| 510 | 20230717 | 101900 | 1185796130 | 2480 | 2485 | 2485 | 2480 | 1353 |
| 511 | 20230717 | 101800 | 1182433935 | 2485 | 2485 | 2485 | 2480 | 3657 |
| 512 | 20230717 | 101700 | 1173351290 | 2480 | 2485 | 2485 | 2480 | 5093 |
| 513 | 20230717 | 101600 | 1160696285 | 2480 | 2475 | 2480 | 2475 | 8303 |
| 514 | 20230717 | 101500 | 1140108565 | 2480 | 2480 | 2480 | 2480 | 252 |
| 515 | 20230717 | 101400 | 1139483605 | 2480 | 2480 | 2480 | 2475 | 1972 |
| 516 | 20230717 | 101300 | 1134599330 | 2475 | 2480 | 2480 | 2475 | 5319 |
| 517 | 20230717 | 101200 | 1121418335 | 2480 | 2475 | 2480 | 2475 | 829 |
| 518 | 20230717 | 101100 | 1119363120 | 2475 | 2480 | 2480 | 2470 | 9666 |
| 519 | 20230717 | 101000 | 1095462575 | 2470 | 2470 | 2475 | 2470 | 15400 |
| 520 | 20230717 | 100900 | 1057368240 | 2475 | 2470 | 2475 | 2470 | 580 |
| 521 | 20230717 | 100800 | 1055935540 | 2470 | 2475 | 2475 | 2465 | 14404 |
| 522 | 20230717 | 100700 | 1020300850 | 2470 | 2470 | 2475 | 2470 | 2233 |
| 523 | 20230717 | 100600 | 1014782575 | 2470 | 2470 | 2470 | 2470 | 1621 |
| 524 | 20230717 | 100500 | 1010778705 | 2470 | 2475 | 2475 | 2470 | 820 |
| 525 | 20230717 | 100400 | 1008753050 | 2470 | 2475 | 2475 | 2470 | 1148 |
| 526 | 20230717 | 100300 | 1005917235 | 2475 | 2470 | 2475 | 2470 | 2374 |
| 527 | 20230717 | 100200 | 1000053440 | 2470 | 2470 | 2475 | 2470 | 366 |
| 528 | 20230717 | 100100 | 999149340 | 2470 | 2470 | 2470 | 2470 | 151 |
| 529 | 20230717 | 100000 | 998776370 | 2470 | 2470 | 2470 | 2465 | 5814 |
| 530 | 20230717 | 095900 | 984415810 | 2465 | 2465 | 2465 | 2465 | 600 |
| 531 | 20230717 | 095800 | 982936810 | 2465 | 2465 | 2465 | 2465 | 0 |
| 532 | 20230717 | 095700 | 982936810 | 2465 | 2465 | 2465 | 2465 | 2571 |
| 533 | 20230717 | 095600 | 976599295 | 2460 | 2465 | 2465 | 2460 | 208 |
| 534 | 20230717 | 095500 | 976087610 | 2465 | 2465 | 2465 | 2465 | 2179 |
| 535 | 20230717 | 095400 | 970716375 | 2470 | 2465 | 2470 | 2465 | 406 |
| 536 | 20230717 | 095300 | 969715555 | 2465 | 2465 | 2465 | 2465 | 945 |
| 537 | 20230717 | 095200 | 967386130 | 2465 | 2465 | 2470 | 2465 | 1191 |
| 538 | 20230717 | 095100 | 964449865 | 2465 | 2470 | 2470 | 2465 | 285 |
| 539 | 20230717 | 095000 | 963746070 | 2470 | 2465 | 2470 | 2465 | 842 |
| 540 | 20230717 | 094900 | 961670535 | 2470 | 2470 | 2470 | 2470 | 221 |
| 541 | 20230717 | 094800 | 961124665 | 2465 | 2465 | 2470 | 2465 | 667 |
| 542 | 20230717 | 094700 | 959480450 | 2470 | 2475 | 2475 | 2465 | 4615 |
| 543 | 20230717 | 094600 | 948088250 | 2475 | 2465 | 2475 | 2465 | 7888 |
| 544 | 20230717 | 094500 | 928618530 | 2465 | 2470 | 2470 | 2465 | 3001 |
| 545 | 20230717 | 094400 | 921218565 | 2465 | 2465 | 2470 | 2465 | 252 |
| 546 | 20230717 | 094300 | 920597380 | 2465 | 2465 | 2465 | 2465 | 1428 |
| 547 | 20230717 | 094200 | 917077360 | 2465 | 2460 | 2470 | 2460 | 3062 |
| 548 | 20230717 | 094100 | 909531220 | 2470 | 2460 | 2470 | 2460 | 8438 |
| 549 | 20230717 | 094000 | 888731390 | 2460 | 2460 | 2465 | 2460 | 3515 |
| 550 | 20230717 | 093900 | 880079935 | 2460 | 2460 | 2465 | 2460 | 7462 |
| 551 | 20230717 | 093800 | 861723365 | 2460 | 2465 | 2465 | 2460 | 9763 |
| 552 | 20230717 | 093700 | 837669630 | 2460 | 2455 | 2460 | 2450 | 8078 |
| 553 | 20230717 | 093600 | 817811435 | 2460 | 2455 | 2460 | 2455 | 1495 |
| 554 | 20230717 | 093500 | 814141205 | 2455 | 2450 | 2455 | 2450 | 4182 |
| 555 | 20230717 | 093400 | 803886895 | 2455 | 2455 | 2455 | 2455 | 83 |
| 556 | 20230717 | 093300 | 803683130 | 2450 | 2450 | 2450 | 2450 | 804 |
| 557 | 20230717 | 093200 | 801713330 | 2450 | 2455 | 2455 | 2450 | 69 |
| 558 | 20230717 | 093100 | 801543955 | 2455 | 2450 | 2455 | 2440 | 9229 |
| 559 | 20230717 | 093000 | 779008785 | 2445 | 2450 | 2450 | 2445 | 3103 |
| 560 | 20230717 | 092900 | 771421435 | 2450 | 2455 | 2455 | 2440 | 2299 |
| 561 | 20230717 | 092800 | 765799415 | 2445 | 2445 | 2455 | 2440 | 7352 |
| 562 | 20230717 | 092700 | 747834275 | 2450 | 2450 | 2450 | 2450 | 422 |
| 563 | 20230717 | 092600 | 746800375 | 2440 | 2445 | 2455 | 2440 | 3271 |
| 564 | 20230717 | 092500 | 738806170 | 2455 | 2450 | 2455 | 2445 | 1540 |
| 565 | 20230717 | 092400 | 735039550 | 2450 | 2450 | 2455 | 2440 | 14293 |
| 566 | 20230717 | 092300 | 700102935 | 2450 | 2455 | 2455 | 2450 | 3335 |
| 567 | 20230717 | 092200 | 691929605 | 2460 | 2455 | 2460 | 2455 | 1804 |
| 568 | 20230717 | 092100 | 687500765 | 2460 | 2460 | 2460 | 2455 | 8408 |
| 569 | 20230717 | 092000 | 666838305 | 2460 | 2465 | 2470 | 2460 | 2445 |
| 570 | 20230717 | 091900 | 660820325 | 2465 | 2465 | 2470 | 2460 | 3991 |
| 571 | 20230717 | 091800 | 650982445 | 2470 | 2465 | 2470 | 2465 | 12 |
| 572 | 20230717 | 091700 | 650952825 | 2470 | 2465 | 2470 | 2465 | 19333 |
| 573 | 20230717 | 091600 | 603296705 | 2465 | 2460 | 2465 | 2460 | 1105 |
| 574 | 20230717 | 091500 | 600577880 | 2465 | 2465 | 2465 | 2460 | 2535 |
| 575 | 20230717 | 091400 | 594329110 | 2460 | 2460 | 2465 | 2460 | 10292 |
| 576 | 20230717 | 091300 | 568985375 | 2450 | 2450 | 2455 | 2450 | 1291 |
| 577 | 20230717 | 091200 | 565822270 | 2455 | 2455 | 2460 | 2450 | 17218 |
| 578 | 20230717 | 091100 | 523626905 | 2450 | 2450 | 2460 | 2450 | 10090 |
| 579 | 20230717 | 091000 | 498875675 | 2450 | 2450 | 2450 | 2430 | 1411 |
| 580 | 20230717 | 090900 | 495424975 | 2430 | 2455 | 2455 | 2430 | 31576 |
| 581 | 20230717 | 090800 | 418386840 | 2460 | 2460 | 2460 | 2450 | 4609 |
| 582 | 20230717 | 090700 | 407089900 | 2460 | 2450 | 2460 | 2450 | 14996 |
| 583 | 20230717 | 090600 | 370296575 | 2455 | 2455 | 2455 | 2450 | 11048 |
| 584 | 20230717 | 090500 | 343213735 | 2455 | 2440 | 2455 | 2440 | 8238 |
| 585 | 20230717 | 090400 | 323041290 | 2450 | 2445 | 2450 | 2440 | 13697 |
| 586 | 20230717 | 090300 | 289613845 | 2445 | 2435 | 2445 | 2430 | 8388 |
| 587 | 20230717 | 090200 | 269185710 | 2435 | 2440 | 2445 | 2425 | 35404 |
| 588 | 20230717 | 090100 | 182874330 | 2440 | 2460 | 2465 | 2405 | 48908 |
| 589 | 20230717 | 090000 | 63898820 | 2465 | 2465 | 2465 | 2455 | 25932 |