29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 185800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 3 | 20230717 | 185700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20230717 | 185600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20230717 | 185500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20230717 | 185400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20230717 | 185300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20230717 | 185200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20230717 | 185100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20230717 | 185000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20230717 | 184900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20230717 | 184800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20230717 | 184700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20230717 | 184600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20230717 | 184500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20230717 | 184400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20230717 | 184300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20230717 | 184200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20230717 | 184100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20230717 | 184000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20230717 | 183900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20230717 | 183800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20230717 | 183700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20230717 | 183600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20230717 | 183500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20230717 | 183400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20230717 | 183300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20230717 | 183200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20230717 | 183100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20230717 | 183000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20230717 | 182900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20230717 | 182800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 33 | 20230717 | 182700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20230717 | 182600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20230717 | 182500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20230717 | 182400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20230717 | 182300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20230717 | 182200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20230717 | 182100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20230717 | 182000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20230717 | 181900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20230717 | 181800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20230717 | 181700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20230717 | 181600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20230717 | 181500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20230717 | 181400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20230717 | 181300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20230717 | 181200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20230717 | 181100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20230717 | 181000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20230717 | 180900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20230717 | 180800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20230717 | 180700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20230717 | 180600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20230717 | 180500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20230717 | 180400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20230717 | 180300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20230717 | 180200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20230717 | 180100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20230717 | 180000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20230717 | 175900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20230717 | 175800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 63 | 20230717 | 175700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20230717 | 175600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20230717 | 175500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20230717 | 175400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20230717 | 175300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20230717 | 175200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20230717 | 175100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20230717 | 175000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20230717 | 174900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20230717 | 174800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20230717 | 174700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20230717 | 174600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20230717 | 174500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20230717 | 174400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20230717 | 174300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20230717 | 174200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20230717 | 174100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20230717 | 174000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20230717 | 173900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20230717 | 173800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20230717 | 173700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20230717 | 173600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20230717 | 173500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20230717 | 173400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20230717 | 173300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20230717 | 173200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20230717 | 173100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20230717 | 173000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20230717 | 172900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20230717 | 172800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 93 | 20230717 | 172700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20230717 | 172600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20230717 | 172500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20230717 | 172400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20230717 | 172300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20230717 | 172200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20230717 | 172100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20230717 | 172000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20230717 | 171900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20230717 | 171800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20230717 | 171700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20230717 | 171600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20230717 | 171500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20230717 | 171400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20230717 | 171300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20230717 | 171200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20230717 | 171100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20230717 | 171000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20230717 | 170900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20230717 | 170800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20230717 | 170700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20230717 | 170600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20230717 | 170500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20230717 | 170400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20230717 | 170300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20230717 | 170200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20230717 | 170100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20230717 | 170000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20230717 | 165900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20230717 | 165800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 123 | 20230717 | 165700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20230717 | 165600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20230717 | 165500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20230717 | 165400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20230717 | 165300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20230717 | 165200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20230717 | 165100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20230717 | 165000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20230717 | 164900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20230717 | 164800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20230717 | 164700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20230717 | 164600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20230717 | 164500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20230717 | 164400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20230717 | 164300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20230717 | 164200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20230717 | 164100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20230717 | 164000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20230717 | 163900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20230717 | 163800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20230717 | 163700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20230717 | 163600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20230717 | 163500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20230717 | 163400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20230717 | 163300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20230717 | 163200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20230717 | 163100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20230717 | 163000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20230717 | 162900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20230717 | 162800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 153 | 20230717 | 162700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20230717 | 162600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20230717 | 162500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20230717 | 162400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20230717 | 162300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20230717 | 162200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20230717 | 162100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20230717 | 162000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20230717 | 161900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20230717 | 161800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20230717 | 161700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20230717 | 161600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20230717 | 161500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20230717 | 161400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20230717 | 161300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20230717 | 161200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20230717 | 161100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20230717 | 161000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20230717 | 160900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20230717 | 160800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20230717 | 160700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20230717 | 160600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20230717 | 160500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20230717 | 160400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20230717 | 160300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20230717 | 160200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20230717 | 160100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20230717 | 160000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20230717 | 155900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20230717 | 155800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 183 | 20230717 | 155700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20230717 | 155600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20230717 | 155500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20230717 | 155400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20230717 | 155300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20230717 | 155200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20230717 | 155100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20230717 | 155000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20230717 | 154900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20230717 | 154800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20230717 | 154700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20230717 | 154600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20230717 | 154500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20230717 | 154400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20230717 | 154300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20230717 | 154200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20230717 | 154100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20230717 | 154000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20230717 | 153900 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20230717 | 153800 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20230717 | 153700 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20230717 | 153600 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20230717 | 153500 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20230717 | 153400 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20230717 | 153300 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20230717 | 153200 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20230717 | 153100 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20230717 | 153000 | 1143385550 | 2805 | 2805 | 2805 | 2805 | 11198 |
| 211 | 20230717 | 152900 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20230717 | 152800 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 213 | 20230717 | 152700 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20230717 | 152600 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20230717 | 152500 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20230717 | 152400 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20230717 | 152300 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20230717 | 152200 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20230717 | 152100 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20230717 | 152000 | 1111975160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 221 | 20230717 | 151900 | 1111975160 | 2805 | 2805 | 2805 | 2795 | 17568 |
| 222 | 20230717 | 151800 | 1062808435 | 2805 | 2805 | 2805 | 2805 | 63 |
| 223 | 20230717 | 151700 | 1062631720 | 2810 | 2810 | 2810 | 2805 | 320 |
| 224 | 20230717 | 151600 | 1061732595 | 2810 | 2805 | 2810 | 2800 | 2267 |
| 225 | 20230717 | 151500 | 1055375055 | 2800 | 2800 | 2805 | 2800 | 1023 |
| 226 | 20230717 | 151400 | 1052509550 | 2805 | 2800 | 2805 | 2800 | 17 |
| 227 | 20230717 | 151300 | 1052461885 | 2800 | 2800 | 2805 | 2800 | 62 |
| 228 | 20230717 | 151200 | 1052288205 | 2800 | 2800 | 2800 | 2800 | 1 |
| 229 | 20230717 | 151100 | 1052285405 | 2800 | 2800 | 2805 | 2800 | 6248 |
| 230 | 20230717 | 151000 | 1034790505 | 2795 | 2795 | 2800 | 2795 | 8149 |
| 231 | 20230717 | 150900 | 1011976340 | 2795 | 2800 | 2800 | 2795 | 377 |
| 232 | 20230717 | 150800 | 1010922370 | 2800 | 2800 | 2800 | 2795 | 20 |
| 233 | 20230717 | 150700 | 1010866395 | 2800 | 2800 | 2800 | 2800 | 78 |
| 234 | 20230717 | 150600 | 1010647995 | 2800 | 2795 | 2800 | 2795 | 290 |
| 235 | 20230717 | 150500 | 1009837300 | 2800 | 2795 | 2800 | 2795 | 1031 |
| 236 | 20230717 | 150400 | 1006953135 | 2800 | 2800 | 2800 | 2795 | 726 |
| 237 | 20230717 | 150300 | 1004920515 | 2800 | 2800 | 2800 | 2800 | 13 |
| 238 | 20230717 | 150200 | 1004884115 | 2805 | 2800 | 2805 | 2800 | 1251 |
| 239 | 20230717 | 150100 | 1001375860 | 2805 | 2805 | 2805 | 2805 | 1 |
| 240 | 20230717 | 150000 | 1001373055 | 2800 | 2800 | 2805 | 2795 | 2537 |
| 241 | 20230717 | 145900 | 994269520 | 2800 | 2805 | 2805 | 2800 | 1561 |
| 242 | 20230717 | 145800 | 989894215 | 2800 | 2805 | 2805 | 2800 | 1657 |
| 243 | 20230717 | 145700 | 985251740 | 2805 | 2810 | 2810 | 2805 | 996 |
| 244 | 20230717 | 145600 | 982453240 | 2800 | 2800 | 2800 | 2795 | 2425 |
| 245 | 20230717 | 145500 | 975663835 | 2795 | 2805 | 2805 | 2795 | 5158 |
| 246 | 20230717 | 145400 | 961221715 | 2800 | 2805 | 2805 | 2800 | 309 |
| 247 | 20230717 | 145300 | 960355015 | 2800 | 2805 | 2805 | 2800 | 109 |
| 248 | 20230717 | 145200 | 960049305 | 2805 | 2805 | 2805 | 2805 | 35 |
| 249 | 20230717 | 145100 | 959951130 | 2800 | 2805 | 2805 | 2800 | 120 |
| 250 | 20230717 | 145000 | 959614570 | 2805 | 2805 | 2805 | 2800 | 317 |
| 251 | 20230717 | 144900 | 958725455 | 2805 | 2805 | 2805 | 2805 | 1 |
| 252 | 20230717 | 144800 | 958722650 | 2800 | 2805 | 2805 | 2800 | 2679 |
| 253 | 20230717 | 144700 | 951209120 | 2805 | 2800 | 2805 | 2800 | 1605 |
| 254 | 20230717 | 144600 | 946709725 | 2805 | 2805 | 2805 | 2805 | 0 |
| 255 | 20230717 | 144500 | 946709725 | 2805 | 2805 | 2805 | 2805 | 10 |
| 256 | 20230717 | 144400 | 946681675 | 2800 | 2805 | 2805 | 2800 | 4211 |
| 257 | 20230717 | 144300 | 934883980 | 2805 | 2805 | 2805 | 2805 | 0 |
| 258 | 20230717 | 144200 | 934883980 | 2805 | 2810 | 2810 | 2805 | 316 |
| 259 | 20230717 | 144100 | 933997075 | 2810 | 2805 | 2810 | 2805 | 500 |
| 260 | 20230717 | 144000 | 932594570 | 2805 | 2805 | 2805 | 2805 | 508 |
| 261 | 20230717 | 143900 | 931169630 | 2805 | 2805 | 2805 | 2805 | 2103 |
| 262 | 20230717 | 143800 | 925270715 | 2805 | 2810 | 2810 | 2805 | 4040 |
| 263 | 20230717 | 143700 | 913936730 | 2810 | 2805 | 2810 | 2805 | 1056 |
| 264 | 20230717 | 143600 | 910974645 | 2805 | 2810 | 2810 | 2805 | 3178 |
| 265 | 20230717 | 143500 | 902054970 | 2810 | 2810 | 2810 | 2810 | 300 |
| 266 | 20230717 | 143400 | 901211970 | 2810 | 2810 | 2810 | 2810 | 655 |
| 267 | 20230717 | 143300 | 899371420 | 2815 | 2815 | 2815 | 2815 | 210 |
| 268 | 20230717 | 143200 | 898780270 | 2810 | 2810 | 2810 | 2810 | 26 |
| 269 | 20230717 | 143100 | 898707210 | 2810 | 2810 | 2810 | 2810 | 837 |
| 270 | 20230717 | 143000 | 896355240 | 2815 | 2815 | 2815 | 2815 | 0 |
| 271 | 20230717 | 142900 | 896355240 | 2815 | 2810 | 2815 | 2805 | 93 |
| 272 | 20230717 | 142800 | 896094280 | 2815 | 2815 | 2815 | 2815 | 1 |
| 273 | 20230717 | 142700 | 896091465 | 2805 | 2815 | 2815 | 2805 | 10 |
| 274 | 20230717 | 142600 | 896063405 | 2810 | 2805 | 2810 | 2805 | 194 |
| 275 | 20230717 | 142500 | 895519160 | 2810 | 2810 | 2810 | 2805 | 4 |
| 276 | 20230717 | 142400 | 895507930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 277 | 20230717 | 142300 | 895507930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20230717 | 142200 | 895507930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20230717 | 142100 | 895507930 | 2810 | 2810 | 2810 | 2810 | 270 |
| 280 | 20230717 | 142000 | 894749230 | 2810 | 2810 | 2810 | 2810 | 1842 |
| 281 | 20230717 | 141900 | 889573210 | 2805 | 2815 | 2815 | 2805 | 104 |
| 282 | 20230717 | 141800 | 889280480 | 2815 | 2815 | 2815 | 2815 | 1 |
| 283 | 20230717 | 141700 | 889277665 | 2810 | 2810 | 2810 | 2810 | 1492 |
| 284 | 20230717 | 141600 | 885085145 | 2805 | 2810 | 2810 | 2805 | 1113 |
| 285 | 20230717 | 141500 | 881960390 | 2805 | 2805 | 2810 | 2805 | 565 |
| 286 | 20230717 | 141400 | 880375560 | 2810 | 2810 | 2810 | 2810 | 52 |
| 287 | 20230717 | 141300 | 880229440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 288 | 20230717 | 141200 | 880229440 | 2805 | 2805 | 2805 | 2805 | 1430 |
| 289 | 20230717 | 141100 | 876218290 | 2805 | 2810 | 2810 | 2805 | 70 |
| 290 | 20230717 | 141000 | 876021745 | 2815 | 2810 | 2815 | 2810 | 106 |
| 291 | 20230717 | 140900 | 875723880 | 2810 | 2810 | 2810 | 2810 | 1137 |
| 292 | 20230717 | 140800 | 872528910 | 2810 | 2810 | 2810 | 2810 | 1174 |
| 293 | 20230717 | 140700 | 869229970 | 2815 | 2815 | 2815 | 2815 | 10 |
| 294 | 20230717 | 140600 | 869201820 | 2815 | 2810 | 2815 | 2810 | 51 |
| 295 | 20230717 | 140500 | 869058505 | 2815 | 2815 | 2815 | 2815 | 10 |
| 296 | 20230717 | 140400 | 869030355 | 2815 | 2815 | 2815 | 2815 | 9 |
| 297 | 20230717 | 140300 | 869005020 | 2815 | 2815 | 2815 | 2815 | 357 |
| 298 | 20230717 | 140200 | 868000065 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20230717 | 140100 | 868000065 | 2820 | 2815 | 2820 | 2805 | 627 |
| 300 | 20230717 | 140000 | 866239690 | 2820 | 2820 | 2820 | 2820 | 1 |
| 301 | 20230717 | 135900 | 866236870 | 2815 | 2815 | 2815 | 2815 | 0 |
| 302 | 20230717 | 135800 | 866236870 | 2815 | 2815 | 2815 | 2815 | 5 |
| 303 | 20230717 | 135700 | 866222795 | 2815 | 2815 | 2815 | 2810 | 3261 |
| 304 | 20230717 | 135600 | 857048555 | 2815 | 2815 | 2815 | 2815 | 0 |
| 305 | 20230717 | 135500 | 857048555 | 2815 | 2810 | 2815 | 2805 | 1087 |
| 306 | 20230717 | 135400 | 853998320 | 2815 | 2815 | 2815 | 2815 | 482 |
| 307 | 20230717 | 135300 | 852641490 | 2815 | 2815 | 2815 | 2815 | 196 |
| 308 | 20230717 | 135200 | 852089750 | 2820 | 2815 | 2820 | 2815 | 300 |
| 309 | 20230717 | 135100 | 851244865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 310 | 20230717 | 135000 | 851244865 | 2820 | 2820 | 2820 | 2815 | 47 |
| 311 | 20230717 | 134900 | 851112400 | 2815 | 2820 | 2820 | 2815 | 4 |
| 312 | 20230717 | 134800 | 851101125 | 2805 | 2805 | 2805 | 2805 | 1 |
| 313 | 20230717 | 134700 | 851098320 | 2820 | 2810 | 2820 | 2800 | 1294 |
| 314 | 20230717 | 134600 | 847463205 | 2815 | 2815 | 2815 | 2815 | 110 |
| 315 | 20230717 | 134500 | 847153555 | 2815 | 2815 | 2815 | 2815 | 400 |
| 316 | 20230717 | 134400 | 846027555 | 2810 | 2815 | 2815 | 2810 | 78 |
| 317 | 20230717 | 134300 | 845808275 | 2810 | 2810 | 2815 | 2810 | 2423 |
| 318 | 20230717 | 134200 | 838987800 | 2810 | 2810 | 2810 | 2810 | 3003 |
| 319 | 20230717 | 134100 | 830549370 | 2810 | 2810 | 2810 | 2810 | 0 |
| 320 | 20230717 | 134000 | 830549370 | 2810 | 2805 | 2810 | 2805 | 193 |
| 321 | 20230717 | 133900 | 830007990 | 2805 | 2805 | 2805 | 2805 | 558 |
| 322 | 20230717 | 133800 | 828442800 | 2805 | 2805 | 2805 | 2805 | 0 |
| 323 | 20230717 | 133700 | 828442800 | 2805 | 2805 | 2805 | 2805 | 100 |
| 324 | 20230717 | 133600 | 828162300 | 2805 | 2800 | 2805 | 2800 | 6686 |
| 325 | 20230717 | 133500 | 809428895 | 2800 | 2800 | 2800 | 2800 | 1 |
| 326 | 20230717 | 133400 | 809426095 | 2800 | 2800 | 2800 | 2800 | 1 |
| 327 | 20230717 | 133300 | 809423295 | 2800 | 2800 | 2800 | 2800 | 1100 |
| 328 | 20230717 | 133200 | 806343295 | 2800 | 2795 | 2800 | 2795 | 407 |
| 329 | 20230717 | 133100 | 805205720 | 2795 | 2795 | 2795 | 2795 | 1 |
| 330 | 20230717 | 133000 | 805202925 | 2800 | 2800 | 2800 | 2800 | 0 |
| 331 | 20230717 | 132900 | 805202925 | 2800 | 2800 | 2800 | 2800 | 40 |
| 332 | 20230717 | 132800 | 805090925 | 2795 | 2800 | 2800 | 2795 | 1423 |
| 333 | 20230717 | 132700 | 801112775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 334 | 20230717 | 132600 | 801112775 | 2800 | 2800 | 2800 | 2800 | 827 |
| 335 | 20230717 | 132500 | 798797175 | 2800 | 2800 | 2800 | 2800 | 1812 |
| 336 | 20230717 | 132400 | 793723575 | 2800 | 2800 | 2800 | 2800 | 198 |
| 337 | 20230717 | 132300 | 793169175 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 338 | 20230717 | 132200 | 790369175 | 2800 | 2800 | 2800 | 2800 | 25 |
| 339 | 20230717 | 132100 | 790299175 | 2805 | 2805 | 2805 | 2800 | 313 |
| 340 | 20230717 | 132000 | 789421265 | 2800 | 2800 | 2800 | 2800 | 2 |
| 341 | 20230717 | 131900 | 789415665 | 2800 | 2800 | 2800 | 2800 | 127 |
| 342 | 20230717 | 131800 | 789060065 | 2800 | 2800 | 2800 | 2800 | 574 |
| 343 | 20230717 | 131700 | 787452865 | 2795 | 2795 | 2795 | 2795 | 1 |
| 344 | 20230717 | 131600 | 787450070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 345 | 20230717 | 131500 | 787450070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 346 | 20230717 | 131400 | 787450070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 347 | 20230717 | 131300 | 787450070 | 2795 | 2795 | 2795 | 2795 | 29 |
| 348 | 20230717 | 131200 | 787369015 | 2795 | 2800 | 2800 | 2795 | 218 |
| 349 | 20230717 | 131100 | 786758705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 350 | 20230717 | 131000 | 786758705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20230717 | 130900 | 786758705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 352 | 20230717 | 130800 | 786758705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 353 | 20230717 | 130700 | 786758705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 354 | 20230717 | 130600 | 786758705 | 2800 | 2800 | 2800 | 2800 | 527 |
| 355 | 20230717 | 130500 | 785283105 | 2805 | 2800 | 2805 | 2800 | 21 |
| 356 | 20230717 | 130400 | 785224300 | 2795 | 2795 | 2795 | 2795 | 2231 |
| 357 | 20230717 | 130300 | 778988655 | 2800 | 2800 | 2800 | 2800 | 400 |
| 358 | 20230717 | 130200 | 777868655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 359 | 20230717 | 130100 | 777868655 | 2800 | 2800 | 2800 | 2800 | 158 |
| 360 | 20230717 | 130000 | 777426255 | 2805 | 2805 | 2805 | 2805 | 76 |
| 361 | 20230717 | 125900 | 777213075 | 2805 | 2805 | 2805 | 2805 | 151 |
| 362 | 20230717 | 125800 | 776789520 | 2800 | 2800 | 2800 | 2800 | 7 |
| 363 | 20230717 | 125700 | 776769920 | 2805 | 2805 | 2805 | 2805 | 39 |
| 364 | 20230717 | 125600 | 776660525 | 2805 | 2805 | 2805 | 2805 | 0 |
| 365 | 20230717 | 125500 | 776660525 | 2805 | 2795 | 2805 | 2795 | 610 |
| 366 | 20230717 | 125400 | 774955565 | 2790 | 2805 | 2805 | 2790 | 10628 |
| 367 | 20230717 | 125300 | 745254845 | 2810 | 2805 | 2810 | 2805 | 109 |
| 368 | 20230717 | 125200 | 744949095 | 2805 | 2805 | 2805 | 2805 | 50 |
| 369 | 20230717 | 125100 | 744808845 | 2805 | 2805 | 2805 | 2805 | 127 |
| 370 | 20230717 | 125000 | 744452610 | 2805 | 2805 | 2805 | 2805 | 0 |
| 371 | 20230717 | 124900 | 744452610 | 2805 | 2805 | 2805 | 2805 | 10 |
| 372 | 20230717 | 124800 | 744424560 | 2815 | 2815 | 2815 | 2815 | 1 |
| 373 | 20230717 | 124700 | 744421745 | 2815 | 2810 | 2815 | 2810 | 3000 |
| 374 | 20230717 | 124600 | 735979595 | 2805 | 2805 | 2805 | 2805 | 41 |
| 375 | 20230717 | 124500 | 735864590 | 2805 | 2805 | 2805 | 2805 | 10 |
| 376 | 20230717 | 124400 | 735836540 | 2805 | 2805 | 2805 | 2805 | 2679 |
| 377 | 20230717 | 124300 | 728321945 | 2805 | 2805 | 2805 | 2805 | 372 |
| 378 | 20230717 | 124200 | 727278485 | 2810 | 2810 | 2810 | 2810 | 200 |
| 379 | 20230717 | 124100 | 726716485 | 2810 | 2805 | 2810 | 2805 | 51 |
| 380 | 20230717 | 124000 | 726573425 | 2810 | 2810 | 2810 | 2810 | 0 |
| 381 | 20230717 | 123900 | 726573425 | 2810 | 2805 | 2810 | 2800 | 620 |
| 382 | 20230717 | 123800 | 724833300 | 2810 | 2810 | 2810 | 2810 | 177 |
| 383 | 20230717 | 123700 | 724335930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 384 | 20230717 | 123600 | 724335930 | 2810 | 2805 | 2810 | 2800 | 1603 |
| 385 | 20230717 | 123500 | 719834020 | 2805 | 2805 | 2805 | 2805 | 50 |
| 386 | 20230717 | 123400 | 719693770 | 2810 | 2805 | 2810 | 2805 | 373 |
| 387 | 20230717 | 123300 | 718647495 | 2810 | 2810 | 2810 | 2810 | 10 |
| 388 | 20230717 | 123200 | 718619395 | 2810 | 2810 | 2810 | 2810 | 0 |
| 389 | 20230717 | 123100 | 718619395 | 2810 | 2810 | 2810 | 2805 | 129 |
| 390 | 20230717 | 123000 | 718257540 | 2805 | 2805 | 2805 | 2805 | 0 |
| 391 | 20230717 | 122900 | 718257540 | 2805 | 2805 | 2805 | 2805 | 12 |
| 392 | 20230717 | 122800 | 718223880 | 2810 | 2810 | 2810 | 2810 | 0 |
| 393 | 20230717 | 122700 | 718223880 | 2810 | 2810 | 2810 | 2810 | 0 |
| 394 | 20230717 | 122600 | 718223880 | 2810 | 2810 | 2810 | 2810 | 120 |
| 395 | 20230717 | 122500 | 717886680 | 2810 | 2810 | 2810 | 2810 | 318 |
| 396 | 20230717 | 122400 | 716993100 | 2810 | 2810 | 2810 | 2810 | 52 |
| 397 | 20230717 | 122300 | 716846980 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 398 | 20230717 | 122200 | 714036980 | 2815 | 2815 | 2815 | 2815 | 15 |
| 399 | 20230717 | 122100 | 713994755 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20230717 | 122000 | 713994755 | 2815 | 2810 | 2815 | 2810 | 5 |
| 401 | 20230717 | 121900 | 713980700 | 2810 | 2810 | 2810 | 2810 | 2244 |
| 402 | 20230717 | 121800 | 707675060 | 2805 | 2800 | 2805 | 2800 | 1574 |
| 403 | 20230717 | 121700 | 703260205 | 2805 | 2805 | 2805 | 2805 | 16 |
| 404 | 20230717 | 121600 | 703215325 | 2800 | 2800 | 2800 | 2800 | 0 |
| 405 | 20230717 | 121500 | 703215325 | 2800 | 2805 | 2805 | 2800 | 406 |
| 406 | 20230717 | 121400 | 702076525 | 2805 | 2805 | 2805 | 2805 | 0 |
| 407 | 20230717 | 121300 | 702076525 | 2805 | 2805 | 2805 | 2805 | 350 |
| 408 | 20230717 | 121200 | 701094775 | 2805 | 2805 | 2805 | 2805 | 1 |
| 409 | 20230717 | 121100 | 701091970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 410 | 20230717 | 121000 | 701091970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 411 | 20230717 | 120900 | 701091970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 412 | 20230717 | 120800 | 701091970 | 2805 | 2805 | 2805 | 2805 | 130 |
| 413 | 20230717 | 120700 | 700727320 | 2805 | 2805 | 2805 | 2805 | 70 |
| 414 | 20230717 | 120600 | 700530970 | 2805 | 2805 | 2805 | 2805 | 210 |
| 415 | 20230717 | 120500 | 699941920 | 2810 | 2810 | 2810 | 2810 | 3 |
| 416 | 20230717 | 120400 | 699933490 | 2810 | 2805 | 2810 | 2805 | 711 |
| 417 | 20230717 | 120300 | 697936630 | 2805 | 2805 | 2805 | 2805 | 57 |
| 418 | 20230717 | 120200 | 697776745 | 2805 | 2805 | 2805 | 2800 | 2157 |
| 419 | 20230717 | 120100 | 691731840 | 2810 | 2810 | 2810 | 2810 | 0 |
| 420 | 20230717 | 120000 | 691731840 | 2810 | 2790 | 2810 | 2790 | 2633 |
| 421 | 20230717 | 115900 | 684385745 | 2810 | 2810 | 2810 | 2810 | 0 |
| 422 | 20230717 | 115800 | 684385745 | 2810 | 2805 | 2810 | 2790 | 7896 |
| 423 | 20230717 | 115700 | 662316905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 424 | 20230717 | 115600 | 662316905 | 2810 | 2810 | 2810 | 2810 | 2 |
| 425 | 20230717 | 115500 | 662311285 | 2810 | 2810 | 2810 | 2810 | 0 |
| 426 | 20230717 | 115400 | 662311285 | 2810 | 2810 | 2810 | 2810 | 800 |
| 427 | 20230717 | 115300 | 660063285 | 2805 | 2805 | 2805 | 2805 | 0 |
| 428 | 20230717 | 115200 | 660063285 | 2805 | 2805 | 2805 | 2805 | 243 |
| 429 | 20230717 | 115100 | 659381670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 430 | 20230717 | 115000 | 659381670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 431 | 20230717 | 114900 | 659381670 | 2805 | 2800 | 2810 | 2800 | 49 |
| 432 | 20230717 | 114800 | 659244455 | 2810 | 2810 | 2810 | 2810 | 500 |
| 433 | 20230717 | 114700 | 657839455 | 2810 | 2810 | 2810 | 2810 | 0 |
| 434 | 20230717 | 114600 | 657839455 | 2810 | 2810 | 2810 | 2810 | 18 |
| 435 | 20230717 | 114500 | 657788875 | 2810 | 2810 | 2810 | 2810 | 10 |
| 436 | 20230717 | 114400 | 657760775 | 2795 | 2795 | 2795 | 2795 | 1 |
| 437 | 20230717 | 114300 | 657757980 | 2795 | 2800 | 2810 | 2795 | 958 |
| 438 | 20230717 | 114200 | 655078160 | 2800 | 2810 | 2810 | 2800 | 4 |
| 439 | 20230717 | 114100 | 655066950 | 2810 | 2810 | 2810 | 2810 | 5 |
| 440 | 20230717 | 114000 | 655052900 | 2800 | 2800 | 2800 | 2800 | 10 |
| 441 | 20230717 | 113900 | 655024900 | 2810 | 2810 | 2810 | 2810 | 0 |
| 442 | 20230717 | 113800 | 655024900 | 2810 | 2810 | 2810 | 2810 | 0 |
| 443 | 20230717 | 113700 | 655024900 | 2810 | 2810 | 2810 | 2805 | 62 |
| 444 | 20230717 | 113600 | 654850730 | 2810 | 2810 | 2810 | 2810 | 0 |
| 445 | 20230717 | 113500 | 654850730 | 2810 | 2805 | 2810 | 2805 | 200 |
| 446 | 20230717 | 113400 | 654288950 | 2810 | 2810 | 2810 | 2810 | 200 |
| 447 | 20230717 | 113300 | 653726950 | 2810 | 2805 | 2810 | 2805 | 2 |
| 448 | 20230717 | 113200 | 653721335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 449 | 20230717 | 113100 | 653721335 | 2800 | 2800 | 2800 | 2800 | 342 |
| 450 | 20230717 | 113000 | 652763735 | 2800 | 2805 | 2810 | 2800 | 739 |
| 451 | 20230717 | 112900 | 650693920 | 2805 | 2805 | 2805 | 2805 | 362 |
| 452 | 20230717 | 112800 | 649678510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 453 | 20230717 | 112700 | 649678510 | 2805 | 2805 | 2805 | 2805 | 44 |
| 454 | 20230717 | 112600 | 649555090 | 2805 | 2805 | 2805 | 2805 | 88 |
| 455 | 20230717 | 112500 | 649308250 | 2810 | 2805 | 2810 | 2805 | 4 |
| 456 | 20230717 | 112400 | 649297015 | 2810 | 2810 | 2810 | 2810 | 0 |
| 457 | 20230717 | 112300 | 649297015 | 2810 | 2810 | 2810 | 2810 | 1 |
| 458 | 20230717 | 112200 | 649294205 | 2805 | 2805 | 2805 | 2805 | 1269 |
| 459 | 20230717 | 112100 | 645734660 | 2805 | 2805 | 2805 | 2805 | 525 |
| 460 | 20230717 | 112000 | 644262035 | 2810 | 2810 | 2810 | 2810 | 109 |
| 461 | 20230717 | 111900 | 643955745 | 2810 | 2810 | 2810 | 2810 | 80 |
| 462 | 20230717 | 111800 | 643730945 | 2820 | 2820 | 2820 | 2810 | 2011 |
| 463 | 20230717 | 111700 | 638064420 | 2820 | 2820 | 2820 | 2820 | 50 |
| 464 | 20230717 | 111600 | 637923420 | 2815 | 2815 | 2815 | 2815 | 106 |
| 465 | 20230717 | 111500 | 637625030 | 2815 | 2815 | 2815 | 2815 | 547 |
| 466 | 20230717 | 111400 | 636085225 | 2815 | 2810 | 2815 | 2810 | 3290 |
| 467 | 20230717 | 111300 | 626832955 | 2805 | 2805 | 2805 | 2805 | 3 |
| 468 | 20230717 | 111200 | 626824540 | 2805 | 2805 | 2805 | 2805 | 831 |
| 469 | 20230717 | 111100 | 624493585 | 2805 | 2805 | 2805 | 2805 | 75 |
| 470 | 20230717 | 111000 | 624283210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 471 | 20230717 | 110900 | 624283210 | 2805 | 2805 | 2805 | 2805 | 860 |
| 472 | 20230717 | 110800 | 621870910 | 2805 | 2805 | 2805 | 2805 | 1 |
| 473 | 20230717 | 110700 | 621868105 | 2800 | 2800 | 2800 | 2800 | 1050 |
| 474 | 20230717 | 110600 | 618928105 | 2805 | 2805 | 2805 | 2805 | 1709 |
| 475 | 20230717 | 110500 | 614134360 | 2800 | 2805 | 2805 | 2800 | 1281 |
| 476 | 20230717 | 110400 | 610543045 | 2805 | 2805 | 2805 | 2805 | 890 |
| 477 | 20230717 | 110300 | 608046595 | 2805 | 2800 | 2805 | 2800 | 181 |
| 478 | 20230717 | 110200 | 607539240 | 2800 | 2800 | 2800 | 2800 | 70 |
| 479 | 20230717 | 110100 | 607343240 | 2800 | 2795 | 2800 | 2795 | 1517 |
| 480 | 20230717 | 110000 | 603095740 | 2790 | 2790 | 2790 | 2790 | 0 |
| 481 | 20230717 | 105900 | 603095740 | 2790 | 2795 | 2795 | 2790 | 2612 |
| 482 | 20230717 | 105800 | 595802185 | 2795 | 2795 | 2795 | 2790 | 2088 |
| 483 | 20230717 | 105700 | 589966645 | 2795 | 2795 | 2795 | 2795 | 108 |
| 484 | 20230717 | 105600 | 589664785 | 2795 | 2795 | 2795 | 2795 | 0 |
| 485 | 20230717 | 105500 | 589664785 | 2795 | 2795 | 2795 | 2795 | 0 |
| 486 | 20230717 | 105400 | 589664785 | 2795 | 2800 | 2800 | 2795 | 1052 |
| 487 | 20230717 | 105300 | 586724440 | 2800 | 2800 | 2800 | 2800 | 10 |
| 488 | 20230717 | 105200 | 586696440 | 2800 | 2800 | 2800 | 2800 | 2 |
| 489 | 20230717 | 105100 | 586690840 | 2795 | 2800 | 2800 | 2795 | 180 |
| 490 | 20230717 | 105000 | 586187690 | 2800 | 2800 | 2800 | 2800 | 65 |
| 491 | 20230717 | 104900 | 586005690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 492 | 20230717 | 104800 | 586005690 | 2800 | 2800 | 2800 | 2800 | 727 |
| 493 | 20230717 | 104700 | 583970090 | 2800 | 2800 | 2800 | 2800 | 20 |
| 494 | 20230717 | 104600 | 583914090 | 2800 | 2800 | 2800 | 2800 | 100 |
| 495 | 20230717 | 104500 | 583634090 | 2800 | 2800 | 2800 | 2800 | 43 |
| 496 | 20230717 | 104400 | 583513690 | 2800 | 2790 | 2800 | 2790 | 1124 |
| 497 | 20230717 | 104300 | 580377630 | 2800 | 2800 | 2800 | 2800 | 0 |
| 498 | 20230717 | 104200 | 580377630 | 2800 | 2790 | 2800 | 2790 | 107 |
| 499 | 20230717 | 104100 | 580079090 | 2800 | 2800 | 2800 | 2795 | 734 |
| 500 | 20230717 | 104000 | 578026515 | 2810 | 2810 | 2810 | 2810 | 0 |
| 501 | 20230717 | 103900 | 578026515 | 2810 | 2815 | 2815 | 2800 | 15175 |
| 502 | 20230717 | 103800 | 535521800 | 2815 | 2810 | 2815 | 2810 | 275 |
| 503 | 20230717 | 103700 | 534748985 | 2810 | 2815 | 2815 | 2810 | 1555 |
| 504 | 20230717 | 103600 | 530371735 | 2810 | 2810 | 2810 | 2810 | 998 |
| 505 | 20230717 | 103500 | 527567355 | 2815 | 2815 | 2815 | 2815 | 12 |
| 506 | 20230717 | 103400 | 527533575 | 2815 | 2815 | 2815 | 2815 | 0 |
| 507 | 20230717 | 103300 | 527533575 | 2815 | 2820 | 2820 | 2815 | 443 |
| 508 | 20230717 | 103200 | 526286525 | 2820 | 2820 | 2820 | 2820 | 5 |
| 509 | 20230717 | 103100 | 526272425 | 2820 | 2815 | 2820 | 2815 | 94 |
| 510 | 20230717 | 103000 | 526007760 | 2825 | 2825 | 2825 | 2815 | 2825 |
| 511 | 20230717 | 102900 | 518047595 | 2825 | 2820 | 2825 | 2820 | 1905 |
| 512 | 20230717 | 102800 | 512674540 | 2820 | 2810 | 2820 | 2810 | 1443 |
| 513 | 20230717 | 102700 | 508612790 | 2810 | 2810 | 2810 | 2810 | 0 |
| 514 | 20230717 | 102600 | 508612790 | 2810 | 2810 | 2810 | 2810 | 1349 |
| 515 | 20230717 | 102500 | 504822100 | 2810 | 2805 | 2815 | 2805 | 2701 |
| 516 | 20230717 | 102400 | 497232335 | 2805 | 2800 | 2805 | 2800 | 1209 |
| 517 | 20230717 | 102300 | 493841165 | 2800 | 2800 | 2800 | 2795 | 1587 |
| 518 | 20230717 | 102200 | 489405425 | 2800 | 2800 | 2800 | 2800 | 513 |
| 519 | 20230717 | 102100 | 487969025 | 2800 | 2805 | 2805 | 2800 | 722 |
| 520 | 20230717 | 102000 | 485947175 | 2805 | 2805 | 2805 | 2805 | 18 |
| 521 | 20230717 | 101900 | 485896685 | 2805 | 2800 | 2810 | 2800 | 1822 |
| 522 | 20230717 | 101800 | 480791225 | 2805 | 2805 | 2805 | 2805 | 301 |
| 523 | 20230717 | 101700 | 479946920 | 2800 | 2800 | 2805 | 2800 | 1114 |
| 524 | 20230717 | 101600 | 476822405 | 2800 | 2800 | 2800 | 2800 | 1499 |
| 525 | 20230717 | 101500 | 472625205 | 2800 | 2800 | 2800 | 2800 | 1615 |
| 526 | 20230717 | 101400 | 468103205 | 2795 | 2795 | 2795 | 2795 | 588 |
| 527 | 20230717 | 101300 | 466459745 | 2795 | 2800 | 2800 | 2795 | 1361 |
| 528 | 20230717 | 101200 | 462655745 | 2800 | 2800 | 2805 | 2800 | 1718 |
| 529 | 20230717 | 101100 | 457845340 | 2800 | 2800 | 2800 | 2795 | 2728 |
| 530 | 20230717 | 101000 | 450217465 | 2800 | 2800 | 2805 | 2800 | 116 |
| 531 | 20230717 | 100900 | 449892415 | 2800 | 2805 | 2805 | 2800 | 1820 |
| 532 | 20230717 | 100800 | 444796315 | 2800 | 2810 | 2815 | 2800 | 3952 |
| 533 | 20230717 | 100700 | 433699585 | 2815 | 2810 | 2815 | 2810 | 1341 |
| 534 | 20230717 | 100600 | 429931365 | 2810 | 2810 | 2810 | 2810 | 14 |
| 535 | 20230717 | 100500 | 429892025 | 2810 | 2820 | 2820 | 2810 | 1217 |
| 536 | 20230717 | 100400 | 426465245 | 2820 | 2810 | 2820 | 2810 | 3880 |
| 537 | 20230717 | 100300 | 415536505 | 2805 | 2810 | 2810 | 2805 | 811 |
| 538 | 20230717 | 100200 | 413257600 | 2800 | 2805 | 2805 | 2800 | 2369 |
| 539 | 20230717 | 100100 | 406612655 | 2810 | 2805 | 2810 | 2805 | 312 |
| 540 | 20230717 | 100000 | 405737490 | 2805 | 2810 | 2815 | 2805 | 895 |
| 541 | 20230717 | 095900 | 403224340 | 2815 | 2815 | 2815 | 2815 | 1703 |
| 542 | 20230717 | 095800 | 398430395 | 2815 | 2810 | 2815 | 2810 | 1534 |
| 543 | 20230717 | 095700 | 394119795 | 2810 | 2810 | 2810 | 2810 | 1102 |
| 544 | 20230717 | 095600 | 391023175 | 2810 | 2815 | 2815 | 2810 | 1183 |
| 545 | 20230717 | 095500 | 387695440 | 2815 | 2815 | 2815 | 2810 | 521 |
| 546 | 20230717 | 095400 | 386229200 | 2810 | 2810 | 2810 | 2810 | 842 |
| 547 | 20230717 | 095300 | 383863180 | 2800 | 2800 | 2800 | 2800 | 758 |
| 548 | 20230717 | 095200 | 381740780 | 2805 | 2795 | 2805 | 2785 | 4216 |
| 549 | 20230717 | 095100 | 369950755 | 2795 | 2800 | 2800 | 2795 | 18 |
| 550 | 20230717 | 095000 | 369900440 | 2795 | 2810 | 2810 | 2795 | 9145 |
| 551 | 20230717 | 094900 | 344249870 | 2810 | 2810 | 2810 | 2810 | 1 |
| 552 | 20230717 | 094800 | 344247060 | 2805 | 2805 | 2805 | 2800 | 1356 |
| 553 | 20230717 | 094700 | 340443855 | 2795 | 2795 | 2805 | 2795 | 3180 |
| 554 | 20230717 | 094600 | 331551115 | 2795 | 2795 | 2795 | 2790 | 1180 |
| 555 | 20230717 | 094500 | 328253365 | 2785 | 2790 | 2790 | 2785 | 235 |
| 556 | 20230717 | 094400 | 327597995 | 2800 | 2800 | 2800 | 2800 | 68 |
| 557 | 20230717 | 094300 | 327407595 | 2800 | 2790 | 2800 | 2790 | 593 |
| 558 | 20230717 | 094200 | 325747825 | 2790 | 2795 | 2800 | 2790 | 1025 |
| 559 | 20230717 | 094100 | 322884730 | 2790 | 2795 | 2795 | 2790 | 658 |
| 560 | 20230717 | 094000 | 321047965 | 2795 | 2785 | 2795 | 2785 | 5901 |
| 561 | 20230717 | 093900 | 304579140 | 2785 | 2790 | 2790 | 2785 | 1234 |
| 562 | 20230717 | 093800 | 301142345 | 2795 | 2795 | 2800 | 2795 | 307 |
| 563 | 20230717 | 093700 | 300283880 | 2790 | 2790 | 2800 | 2790 | 155 |
| 564 | 20230717 | 093600 | 299851280 | 2790 | 2800 | 2800 | 2790 | 2258 |
| 565 | 20230717 | 093500 | 293551430 | 2800 | 2805 | 2805 | 2785 | 777 |
| 566 | 20230717 | 093400 | 291377425 | 2805 | 2785 | 2810 | 2785 | 5817 |
| 567 | 20230717 | 093300 | 275102200 | 2780 | 2780 | 2780 | 2780 | 25 |
| 568 | 20230717 | 093200 | 275032700 | 2780 | 2775 | 2780 | 2775 | 338 |
| 569 | 20230717 | 093100 | 274094735 | 2775 | 2770 | 2775 | 2770 | 44 |
| 570 | 20230717 | 093000 | 273972730 | 2765 | 2760 | 2770 | 2755 | 7997 |
| 571 | 20230717 | 092900 | 251907125 | 2760 | 2770 | 2770 | 2760 | 5068 |
| 572 | 20230717 | 092800 | 237895970 | 2775 | 2775 | 2775 | 2775 | 444 |
| 573 | 20230717 | 092700 | 236663870 | 2780 | 2780 | 2780 | 2780 | 1 |
| 574 | 20230717 | 092600 | 236661090 | 2780 | 2780 | 2780 | 2780 | 445 |
| 575 | 20230717 | 092500 | 235423990 | 2780 | 2785 | 2785 | 2780 | 531 |
| 576 | 20230717 | 092400 | 233947795 | 2780 | 2780 | 2780 | 2780 | 2551 |
| 577 | 20230717 | 092300 | 226856015 | 2780 | 2780 | 2780 | 2780 | 581 |
| 578 | 20230717 | 092200 | 225240835 | 2780 | 2780 | 2780 | 2775 | 1031 |
| 579 | 20230717 | 092100 | 222379365 | 2780 | 2780 | 2780 | 2780 | 314 |
| 580 | 20230717 | 092000 | 221506445 | 2775 | 2775 | 2775 | 2775 | 1 |
| 581 | 20230717 | 091900 | 221503670 | 2775 | 2780 | 2780 | 2775 | 504 |
| 582 | 20230717 | 091800 | 220102600 | 2780 | 2780 | 2780 | 2780 | 320 |
| 583 | 20230717 | 091700 | 219213000 | 2775 | 2765 | 2775 | 2765 | 546 |
| 584 | 20230717 | 091600 | 217700205 | 2770 | 2775 | 2775 | 2770 | 828 |
| 585 | 20230717 | 091500 | 215406640 | 2775 | 2780 | 2780 | 2775 | 287 |
| 586 | 20230717 | 091400 | 214610165 | 2780 | 2775 | 2780 | 2775 | 442 |
| 587 | 20230717 | 091300 | 213383605 | 2775 | 2785 | 2795 | 2775 | 1689 |
| 588 | 20230717 | 091200 | 208693080 | 2785 | 2770 | 2785 | 2755 | 8757 |
| 589 | 20230717 | 091100 | 184447545 | 2780 | 2780 | 2780 | 2755 | 4559 |
| 590 | 20230717 | 091000 | 171837825 | 2780 | 2775 | 2780 | 2775 | 5321 |
| 591 | 20230717 | 090900 | 157045510 | 2770 | 2755 | 2775 | 2755 | 1464 |
| 592 | 20230717 | 090800 | 152998025 | 2770 | 2755 | 2770 | 2750 | 2857 |
| 593 | 20230717 | 090700 | 145125095 | 2760 | 2755 | 2760 | 2755 | 1734 |
| 594 | 20230717 | 090600 | 140347095 | 2755 | 2750 | 2770 | 2745 | 11755 |
| 595 | 20230717 | 090500 | 107967255 | 2750 | 2755 | 2755 | 2750 | 8736 |
| 596 | 20230717 | 090400 | 83923335 | 2760 | 2775 | 2775 | 2760 | 2452 |
| 597 | 20230717 | 090300 | 77154665 | 2775 | 2775 | 2775 | 2765 | 70 |
| 598 | 20230717 | 090200 | 76960565 | 2775 | 2775 | 2775 | 2765 | 4002 |
| 599 | 20230717 | 090100 | 65883965 | 2775 | 2775 | 2780 | 2750 | 4901 |
| 600 | 20230717 | 090000 | 52339675 | 2785 | 2770 | 2785 | 2770 | 18892 |