30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 3 | 20230717 | 191100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230717 | 191000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230717 | 190900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230717 | 190800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230717 | 190700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230717 | 190600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230717 | 190500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230717 | 190400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230717 | 190300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230717 | 190200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230717 | 190100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230717 | 190000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230717 | 185900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230717 | 185800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230717 | 185700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230717 | 185600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230717 | 185500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230717 | 185400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230717 | 185300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230717 | 185200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230717 | 185100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230717 | 185000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230717 | 184900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230717 | 184800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230717 | 184700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230717 | 184600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230717 | 184500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230717 | 184400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230717 | 184300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230717 | 184200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 33 | 20230717 | 184100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230717 | 184000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230717 | 183900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230717 | 183800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230717 | 183700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230717 | 183600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230717 | 183500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230717 | 183400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230717 | 183300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230717 | 183200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230717 | 183100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230717 | 183000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230717 | 182900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230717 | 182800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230717 | 182700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230717 | 182600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230717 | 182500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230717 | 182400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230717 | 182300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230717 | 182200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230717 | 182100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230717 | 182000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230717 | 181900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230717 | 181800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230717 | 181700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230717 | 181600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230717 | 181500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230717 | 181400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230717 | 181300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230717 | 181200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 63 | 20230717 | 181100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230717 | 181000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230717 | 180900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230717 | 180800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230717 | 180700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230717 | 180600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230717 | 180500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230717 | 180400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230717 | 180300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230717 | 180200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230717 | 180100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230717 | 180000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230717 | 175900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230717 | 175800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230717 | 175700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230717 | 175600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230717 | 175500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230717 | 175400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230717 | 175300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230717 | 175200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230717 | 175100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230717 | 175000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230717 | 174900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230717 | 174800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230717 | 174700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230717 | 174600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230717 | 174500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230717 | 174400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230717 | 174300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230717 | 174200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 93 | 20230717 | 174100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230717 | 174000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230717 | 173900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230717 | 173800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230717 | 173700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230717 | 173600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230717 | 173500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230717 | 173400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230717 | 173300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230717 | 173200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230717 | 173100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230717 | 173000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230717 | 172900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230717 | 172800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230717 | 172700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230717 | 172600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230717 | 172500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230717 | 172400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230717 | 172300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230717 | 172200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230717 | 172100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230717 | 172000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230717 | 171900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230717 | 171800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230717 | 171700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230717 | 171600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230717 | 171500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230717 | 171400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230717 | 171300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230717 | 171200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 123 | 20230717 | 171100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230717 | 171000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230717 | 170900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230717 | 170800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230717 | 170700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230717 | 170600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230717 | 170500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230717 | 170400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230717 | 170300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230717 | 170200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230717 | 170100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230717 | 170000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230717 | 165900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230717 | 165800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230717 | 165700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230717 | 165600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230717 | 165500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230717 | 165400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230717 | 165300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230717 | 165200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230717 | 165100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230717 | 165000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230717 | 164900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230717 | 164800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230717 | 164700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230717 | 164600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230717 | 164500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230717 | 164400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230717 | 164300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230717 | 164200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 153 | 20230717 | 164100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230717 | 164000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230717 | 163900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230717 | 163800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230717 | 163700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230717 | 163600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230717 | 163500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230717 | 163400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230717 | 163300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230717 | 163200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230717 | 163100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230717 | 163000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230717 | 162900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230717 | 162800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230717 | 162700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230717 | 162600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230717 | 162500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230717 | 162400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230717 | 162300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230717 | 162200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230717 | 162100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230717 | 162000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230717 | 161900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230717 | 161800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230717 | 161700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230717 | 161600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230717 | 161500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230717 | 161400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230717 | 161300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230717 | 161200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 183 | 20230717 | 161100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230717 | 161000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230717 | 160900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230717 | 160800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230717 | 160700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230717 | 160600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230717 | 160500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230717 | 160400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230717 | 160300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230717 | 160200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230717 | 160100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230717 | 160000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230717 | 155900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230717 | 155800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230717 | 155700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230717 | 155600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230717 | 155500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230717 | 155400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230717 | 155300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230717 | 155200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230717 | 155100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20230717 | 155000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230717 | 154900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230717 | 154800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230717 | 154700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20230717 | 154600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20230717 | 154500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20230717 | 154400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20230717 | 154300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20230717 | 154200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 213 | 20230717 | 154100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20230717 | 154000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20230717 | 153900 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20230717 | 153800 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20230717 | 153700 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20230717 | 153600 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20230717 | 153500 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20230717 | 153400 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20230717 | 153300 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20230717 | 153200 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20230717 | 153100 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20230717 | 153000 | 3175177140 | 4390 | 4390 | 4390 | 4390 | 12239 |
| 225 | 20230717 | 152900 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20230717 | 152800 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20230717 | 152700 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20230717 | 152600 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20230717 | 152500 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20230717 | 152400 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20230717 | 152300 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20230717 | 152200 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20230717 | 152100 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20230717 | 152000 | 3121447930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20230717 | 151900 | 3121447930 | 4390 | 4390 | 4400 | 4385 | 345 |
| 236 | 20230717 | 151800 | 3119930565 | 4385 | 4380 | 4385 | 4380 | 546 |
| 237 | 20230717 | 151700 | 3117536360 | 4375 | 4375 | 4385 | 4375 | 1519 |
| 238 | 20230717 | 151600 | 3110883525 | 4375 | 4375 | 4380 | 4375 | 1116 |
| 239 | 20230717 | 151500 | 3106000525 | 4375 | 4390 | 4390 | 4375 | 12562 |
| 240 | 20230717 | 151400 | 3051003825 | 4390 | 4390 | 4390 | 4380 | 1166 |
| 241 | 20230717 | 151300 | 3045889760 | 4390 | 4400 | 4400 | 4385 | 2603 |
| 242 | 20230717 | 151200 | 3034471405 | 4385 | 4390 | 4405 | 4380 | 5601 |
| 243 | 20230717 | 151100 | 3009832850 | 4390 | 4380 | 4390 | 4380 | 358 |
| 244 | 20230717 | 151000 | 3008264120 | 4380 | 4390 | 4390 | 4380 | 937 |
| 245 | 20230717 | 150900 | 3004155915 | 4380 | 4375 | 4390 | 4375 | 3023 |
| 246 | 20230717 | 150800 | 2990925545 | 4370 | 4375 | 4375 | 4370 | 436 |
| 247 | 20230717 | 150700 | 2989018880 | 4380 | 4365 | 4380 | 4360 | 5357 |
| 248 | 20230717 | 150600 | 2965624125 | 4365 | 4355 | 4365 | 4355 | 1750 |
| 249 | 20230717 | 150500 | 2957986995 | 4355 | 4355 | 4360 | 4355 | 490 |
| 250 | 20230717 | 150400 | 2955851975 | 4360 | 4365 | 4365 | 4360 | 1758 |
| 251 | 20230717 | 150300 | 2948185585 | 4360 | 4365 | 4365 | 4355 | 685 |
| 252 | 20230717 | 150200 | 2945199915 | 4365 | 4365 | 4365 | 4355 | 663 |
| 253 | 20230717 | 150100 | 2942308150 | 4365 | 4360 | 4365 | 4355 | 4095 |
| 254 | 20230717 | 150000 | 2924441235 | 4360 | 4355 | 4360 | 4355 | 2461 |
| 255 | 20230717 | 145900 | 2913713410 | 4355 | 4360 | 4360 | 4355 | 280 |
| 256 | 20230717 | 145800 | 2912492920 | 4365 | 4360 | 4365 | 4355 | 3491 |
| 257 | 20230717 | 145700 | 2897269680 | 4350 | 4350 | 4360 | 4350 | 2181 |
| 258 | 20230717 | 145600 | 2887777185 | 4350 | 4355 | 4355 | 4350 | 14071 |
| 259 | 20230717 | 145500 | 2826567310 | 4355 | 4355 | 4360 | 4350 | 992 |
| 260 | 20230717 | 145400 | 2822247420 | 4355 | 4350 | 4355 | 4350 | 4171 |
| 261 | 20230717 | 145300 | 2804102535 | 4350 | 4365 | 4365 | 4350 | 1398 |
| 262 | 20230717 | 145200 | 2798018530 | 4360 | 4360 | 4360 | 4355 | 1715 |
| 263 | 20230717 | 145100 | 2790546625 | 4360 | 4355 | 4365 | 4355 | 931 |
| 264 | 20230717 | 145000 | 2786489990 | 4365 | 4355 | 4365 | 4355 | 932 |
| 265 | 20230717 | 144900 | 2782431110 | 4365 | 4360 | 4365 | 4355 | 1308 |
| 266 | 20230717 | 144800 | 2776729160 | 4360 | 4365 | 4365 | 4355 | 994 |
| 267 | 20230717 | 144700 | 2772394990 | 4360 | 4370 | 4370 | 4360 | 1485 |
| 268 | 20230717 | 144600 | 2765920155 | 4370 | 4365 | 4370 | 4360 | 721 |
| 269 | 20230717 | 144500 | 2762774865 | 4365 | 4370 | 4370 | 4365 | 1448 |
| 270 | 20230717 | 144400 | 2756454170 | 4365 | 4375 | 4375 | 4360 | 1183 |
| 271 | 20230717 | 144300 | 2751291730 | 4375 | 4375 | 4375 | 4360 | 488 |
| 272 | 20230717 | 144200 | 2749162675 | 4375 | 4370 | 4375 | 4365 | 398 |
| 273 | 20230717 | 144100 | 2747424410 | 4370 | 4370 | 4370 | 4360 | 992 |
| 274 | 20230717 | 144000 | 2743098350 | 4370 | 4365 | 4370 | 4360 | 2755 |
| 275 | 20230717 | 143900 | 2731070375 | 4380 | 4365 | 4380 | 4365 | 468 |
| 276 | 20230717 | 143800 | 2729027465 | 4365 | 4365 | 4370 | 4365 | 247 |
| 277 | 20230717 | 143700 | 2727949290 | 4365 | 4365 | 4375 | 4365 | 1464 |
| 278 | 20230717 | 143600 | 2721549640 | 4360 | 4365 | 4370 | 4360 | 624 |
| 279 | 20230717 | 143500 | 2718827215 | 4360 | 4365 | 4365 | 4360 | 1508 |
| 280 | 20230717 | 143400 | 2712249075 | 4365 | 4365 | 4365 | 4360 | 7481 |
| 281 | 20230717 | 143300 | 2679617775 | 4360 | 4365 | 4380 | 4360 | 680 |
| 282 | 20230717 | 143200 | 2676650920 | 4360 | 4370 | 4370 | 4360 | 5393 |
| 283 | 20230717 | 143100 | 2653110545 | 4370 | 4375 | 4385 | 4370 | 762 |
| 284 | 20230717 | 143000 | 2649777465 | 4375 | 4365 | 4380 | 4365 | 994 |
| 285 | 20230717 | 142900 | 2645433545 | 4365 | 4365 | 4365 | 4360 | 467 |
| 286 | 20230717 | 142800 | 2643396625 | 4360 | 4365 | 4365 | 4360 | 725 |
| 287 | 20230717 | 142700 | 2640232265 | 4360 | 4370 | 4370 | 4360 | 1045 |
| 288 | 20230717 | 142600 | 2635672645 | 4370 | 4370 | 4380 | 4360 | 6200 |
| 289 | 20230717 | 142500 | 2608583720 | 4370 | 4380 | 4385 | 4370 | 5522 |
| 290 | 20230717 | 142400 | 2584450290 | 4380 | 4380 | 4380 | 4380 | 1712 |
| 291 | 20230717 | 142300 | 2576951730 | 4380 | 4380 | 4390 | 4380 | 1148 |
| 292 | 20230717 | 142200 | 2571923480 | 4380 | 4390 | 4390 | 4375 | 1496 |
| 293 | 20230717 | 142100 | 2565371420 | 4375 | 4395 | 4395 | 4375 | 1495 |
| 294 | 20230717 | 142000 | 2558819105 | 4395 | 4390 | 4395 | 4390 | 3101 |
| 295 | 20230717 | 141900 | 2545205645 | 4390 | 4375 | 4390 | 4375 | 872 |
| 296 | 20230717 | 141800 | 2541382700 | 4375 | 4385 | 4390 | 4375 | 1053 |
| 297 | 20230717 | 141700 | 2536767730 | 4385 | 4385 | 4385 | 4385 | 314 |
| 298 | 20230717 | 141600 | 2535390840 | 4385 | 4385 | 4385 | 4385 | 36 |
| 299 | 20230717 | 141500 | 2535232980 | 4390 | 4385 | 4390 | 4380 | 3056 |
| 300 | 20230717 | 141400 | 2521845835 | 4385 | 4385 | 4385 | 4385 | 1362 |
| 301 | 20230717 | 141300 | 2515873465 | 4385 | 4385 | 4390 | 4380 | 346 |
| 302 | 20230717 | 141200 | 2514356430 | 4385 | 4385 | 4385 | 4385 | 135 |
| 303 | 20230717 | 141100 | 2513764455 | 4385 | 4385 | 4385 | 4385 | 136 |
| 304 | 20230717 | 141000 | 2513168095 | 4385 | 4385 | 4385 | 4385 | 175 |
| 305 | 20230717 | 140900 | 2512400720 | 4385 | 4390 | 4390 | 4385 | 855 |
| 306 | 20230717 | 140800 | 2508650995 | 4385 | 4385 | 4385 | 4385 | 526 |
| 307 | 20230717 | 140700 | 2506344485 | 4385 | 4385 | 4385 | 4385 | 696 |
| 308 | 20230717 | 140600 | 2503292525 | 4380 | 4385 | 4385 | 4380 | 290 |
| 309 | 20230717 | 140500 | 2502022265 | 4385 | 4390 | 4390 | 4385 | 1008 |
| 310 | 20230717 | 140400 | 2497602135 | 4390 | 4390 | 4390 | 4385 | 360 |
| 311 | 20230717 | 140300 | 2496023430 | 4385 | 4385 | 4395 | 4380 | 111 |
| 312 | 20230717 | 140200 | 2495537025 | 4390 | 4390 | 4390 | 4390 | 1430 |
| 313 | 20230717 | 140100 | 2489259325 | 4390 | 4390 | 4390 | 4390 | 2136 |
| 314 | 20230717 | 140000 | 2479882285 | 4390 | 4370 | 4395 | 4370 | 8223 |
| 315 | 20230717 | 135900 | 2443854750 | 4370 | 4370 | 4375 | 4370 | 407 |
| 316 | 20230717 | 135800 | 2442074660 | 4370 | 4365 | 4370 | 4365 | 2803 |
| 317 | 20230717 | 135700 | 2429830535 | 4365 | 4360 | 4365 | 4350 | 1664 |
| 318 | 20230717 | 135600 | 2422575200 | 4360 | 4350 | 4365 | 4350 | 3330 |
| 319 | 20230717 | 135500 | 2408071885 | 4350 | 4360 | 4360 | 4350 | 3554 |
| 320 | 20230717 | 135400 | 2392588330 | 4360 | 4370 | 4370 | 4340 | 67913 |
| 321 | 20230717 | 135300 | 2096725065 | 4370 | 4380 | 4390 | 4370 | 7943 |
| 322 | 20230717 | 135200 | 2061972755 | 4380 | 4380 | 4380 | 4380 | 2967 |
| 323 | 20230717 | 135100 | 2048977295 | 4380 | 4380 | 4380 | 4380 | 2159 |
| 324 | 20230717 | 135000 | 2039520875 | 4380 | 4385 | 4385 | 4380 | 2067 |
| 325 | 20230717 | 134900 | 2030457705 | 4385 | 4380 | 4390 | 4380 | 2505 |
| 326 | 20230717 | 134800 | 2019476580 | 4380 | 4385 | 4390 | 4380 | 2081 |
| 327 | 20230717 | 134700 | 2010356040 | 4385 | 4390 | 4390 | 4385 | 1445 |
| 328 | 20230717 | 134600 | 2004015875 | 4390 | 4390 | 4395 | 4390 | 1016 |
| 329 | 20230717 | 134500 | 1999555630 | 4395 | 4395 | 4395 | 4390 | 344 |
| 330 | 20230717 | 134400 | 1998044700 | 4390 | 4390 | 4390 | 4390 | 594 |
| 331 | 20230717 | 134300 | 1995437040 | 4390 | 4390 | 4390 | 4390 | 217 |
| 332 | 20230717 | 134200 | 1994484410 | 4390 | 4390 | 4390 | 4390 | 131 |
| 333 | 20230717 | 134100 | 1993909320 | 4390 | 4400 | 4400 | 4390 | 372 |
| 334 | 20230717 | 134000 | 1992275810 | 4400 | 4390 | 4400 | 4390 | 217 |
| 335 | 20230717 | 133900 | 1991322260 | 4390 | 4390 | 4390 | 4390 | 41 |
| 336 | 20230717 | 133800 | 1991142270 | 4390 | 4385 | 4390 | 4385 | 1292 |
| 337 | 20230717 | 133700 | 1985471630 | 4385 | 4395 | 4395 | 4385 | 1337 |
| 338 | 20230717 | 133600 | 1979604525 | 4395 | 4395 | 4395 | 4390 | 185 |
| 339 | 20230717 | 133500 | 1978791660 | 4385 | 4395 | 4395 | 4385 | 4097 |
| 340 | 20230717 | 133400 | 1960810510 | 4395 | 4400 | 4400 | 4395 | 54 |
| 341 | 20230717 | 133300 | 1960573125 | 4400 | 4395 | 4400 | 4390 | 478 |
| 342 | 20230717 | 133200 | 1958474320 | 4395 | 4390 | 4395 | 4390 | 370 |
| 343 | 20230717 | 133100 | 1956848365 | 4395 | 4390 | 4395 | 4390 | 312 |
| 344 | 20230717 | 133000 | 1955478060 | 4395 | 4395 | 4395 | 4390 | 28 |
| 345 | 20230717 | 132900 | 1955355125 | 4395 | 4395 | 4395 | 4395 | 53 |
| 346 | 20230717 | 132800 | 1955122190 | 4395 | 4390 | 4395 | 4390 | 915 |
| 347 | 20230717 | 132700 | 1951103340 | 4390 | 4390 | 4390 | 4390 | 1782 |
| 348 | 20230717 | 132600 | 1943280360 | 4390 | 4390 | 4390 | 4390 | 502 |
| 349 | 20230717 | 132500 | 1941076580 | 4395 | 4390 | 4395 | 4390 | 853 |
| 350 | 20230717 | 132400 | 1937330325 | 4390 | 4395 | 4395 | 4390 | 372 |
| 351 | 20230717 | 132300 | 1935697240 | 4395 | 4400 | 4400 | 4395 | 188 |
| 352 | 20230717 | 132200 | 1934870930 | 4400 | 4395 | 4400 | 4395 | 428 |
| 353 | 20230717 | 132100 | 1932988945 | 4400 | 4395 | 4400 | 4395 | 318 |
| 354 | 20230717 | 132000 | 1931591045 | 4395 | 4395 | 4395 | 4395 | 41 |
| 355 | 20230717 | 131900 | 1931410850 | 4400 | 4405 | 4405 | 4400 | 314 |
| 356 | 20230717 | 131800 | 1930029200 | 4405 | 4400 | 4405 | 4395 | 2779 |
| 357 | 20230717 | 131700 | 1917803445 | 4400 | 4400 | 4400 | 4400 | 65 |
| 358 | 20230717 | 131600 | 1917517445 | 4400 | 4380 | 4400 | 4380 | 2848 |
| 359 | 20230717 | 131500 | 1905015000 | 4380 | 4380 | 4385 | 4380 | 307 |
| 360 | 20230717 | 131400 | 1903670280 | 4380 | 4390 | 4395 | 4380 | 3308 |
| 361 | 20230717 | 131300 | 1889172220 | 4390 | 4390 | 4395 | 4390 | 22 |
| 362 | 20230717 | 131200 | 1889075635 | 4390 | 4380 | 4390 | 4380 | 1674 |
| 363 | 20230717 | 131100 | 1881730895 | 4380 | 4380 | 4380 | 4380 | 304 |
| 364 | 20230717 | 131000 | 1880399375 | 4380 | 4385 | 4385 | 4380 | 669 |
| 365 | 20230717 | 130900 | 1877469125 | 4380 | 4385 | 4390 | 4380 | 5424 |
| 366 | 20230717 | 130800 | 1853687295 | 4385 | 4395 | 4395 | 4385 | 327 |
| 367 | 20230717 | 130700 | 1852252975 | 4395 | 4400 | 4400 | 4385 | 964 |
| 368 | 20230717 | 130600 | 1848023930 | 4400 | 4395 | 4400 | 4390 | 1440 |
| 369 | 20230717 | 130500 | 1841693435 | 4390 | 4390 | 4390 | 4390 | 2013 |
| 370 | 20230717 | 130400 | 1832856365 | 4395 | 4390 | 4395 | 4390 | 299 |
| 371 | 20230717 | 130300 | 1831543330 | 4390 | 4395 | 4395 | 4390 | 1101 |
| 372 | 20230717 | 130200 | 1826708105 | 4395 | 4400 | 4405 | 4390 | 3796 |
| 373 | 20230717 | 130100 | 1810017550 | 4400 | 4400 | 4400 | 4400 | 646 |
| 374 | 20230717 | 130000 | 1807175150 | 4400 | 4410 | 4410 | 4400 | 889 |
| 375 | 20230717 | 125900 | 1803260335 | 4410 | 4405 | 4410 | 4405 | 205 |
| 376 | 20230717 | 125800 | 1802357300 | 4405 | 4405 | 4405 | 4400 | 1528 |
| 377 | 20230717 | 125700 | 1795628210 | 4405 | 4405 | 4405 | 4400 | 245 |
| 378 | 20230717 | 125600 | 1794549605 | 4405 | 4405 | 4405 | 4400 | 116 |
| 379 | 20230717 | 125500 | 1794038865 | 4405 | 4410 | 4410 | 4400 | 68 |
| 380 | 20230717 | 125400 | 1793739320 | 4410 | 4405 | 4410 | 4405 | 1666 |
| 381 | 20230717 | 125300 | 1786395570 | 4405 | 4405 | 4405 | 4405 | 303 |
| 382 | 20230717 | 125200 | 1785060855 | 4405 | 4405 | 4405 | 4405 | 323 |
| 383 | 20230717 | 125100 | 1783638040 | 4410 | 4410 | 4410 | 4405 | 1253 |
| 384 | 20230717 | 125000 | 1778113565 | 4410 | 4410 | 4410 | 4405 | 323 |
| 385 | 20230717 | 124900 | 1776689345 | 4410 | 4415 | 4415 | 4405 | 1121 |
| 386 | 20230717 | 124800 | 1771745000 | 4410 | 4410 | 4415 | 4410 | 368 |
| 387 | 20230717 | 124700 | 1770121645 | 4415 | 4420 | 4420 | 4410 | 152 |
| 388 | 20230717 | 124600 | 1769450710 | 4420 | 4400 | 4420 | 4400 | 2038 |
| 389 | 20230717 | 124500 | 1760472995 | 4400 | 4420 | 4425 | 4390 | 45259 |
| 390 | 20230717 | 124400 | 1561117320 | 4420 | 4420 | 4425 | 4420 | 365 |
| 391 | 20230717 | 124300 | 1559504010 | 4420 | 4420 | 4420 | 4420 | 54 |
| 392 | 20230717 | 124200 | 1559265330 | 4420 | 4425 | 4425 | 4420 | 2755 |
| 393 | 20230717 | 124100 | 1547088225 | 4425 | 4430 | 4430 | 4425 | 504 |
| 394 | 20230717 | 124000 | 1544857955 | 4430 | 4430 | 4430 | 4425 | 1153 |
| 395 | 20230717 | 123900 | 1539750365 | 4430 | 4435 | 4435 | 4430 | 248 |
| 396 | 20230717 | 123800 | 1538651625 | 4430 | 4430 | 4430 | 4425 | 355 |
| 397 | 20230717 | 123700 | 1537079240 | 4430 | 4430 | 4430 | 4425 | 249 |
| 398 | 20230717 | 123600 | 1535976390 | 4430 | 4425 | 4430 | 4425 | 388 |
| 399 | 20230717 | 123500 | 1534258990 | 4425 | 4430 | 4430 | 4425 | 166 |
| 400 | 20230717 | 123400 | 1533524095 | 4435 | 4430 | 4435 | 4430 | 1047 |
| 401 | 20230717 | 123300 | 1528885880 | 4430 | 4430 | 4430 | 4430 | 286 |
| 402 | 20230717 | 123200 | 1527618900 | 4430 | 4430 | 4430 | 4430 | 329 |
| 403 | 20230717 | 123100 | 1526161430 | 4435 | 4440 | 4440 | 4435 | 368 |
| 404 | 20230717 | 123000 | 1524528040 | 4445 | 4440 | 4445 | 4440 | 397 |
| 405 | 20230717 | 122900 | 1522765355 | 4440 | 4445 | 4445 | 4440 | 258 |
| 406 | 20230717 | 122800 | 1521619680 | 4445 | 4445 | 4445 | 4445 | 1144 |
| 407 | 20230717 | 122700 | 1516534600 | 4445 | 4445 | 4445 | 4445 | 4732 |
| 408 | 20230717 | 122600 | 1495500860 | 4450 | 4445 | 4450 | 4445 | 206 |
| 409 | 20230717 | 122500 | 1494585185 | 4445 | 4450 | 4450 | 4445 | 80 |
| 410 | 20230717 | 122400 | 1494229475 | 4445 | 4450 | 4450 | 4445 | 92 |
| 411 | 20230717 | 122300 | 1493820430 | 4450 | 4445 | 4450 | 4445 | 68 |
| 412 | 20230717 | 122200 | 1493518070 | 4450 | 4450 | 4450 | 4445 | 538 |
| 413 | 20230717 | 122100 | 1491123975 | 4445 | 4450 | 4455 | 4445 | 706 |
| 414 | 20230717 | 122000 | 1487981925 | 4450 | 4450 | 4450 | 4450 | 1511 |
| 415 | 20230717 | 121900 | 1481257975 | 4450 | 4440 | 4450 | 4440 | 146 |
| 416 | 20230717 | 121800 | 1480609550 | 4435 | 4435 | 4435 | 4435 | 921 |
| 417 | 20230717 | 121700 | 1476524915 | 4435 | 4435 | 4435 | 4435 | 75 |
| 418 | 20230717 | 121600 | 1476192290 | 4435 | 4425 | 4435 | 4425 | 1831 |
| 419 | 20230717 | 121500 | 1468080660 | 4430 | 4425 | 4430 | 4425 | 101 |
| 420 | 20230717 | 121400 | 1467633725 | 4425 | 4425 | 4425 | 4425 | 44 |
| 421 | 20230717 | 121300 | 1467439025 | 4425 | 4425 | 4425 | 4425 | 524 |
| 422 | 20230717 | 121200 | 1465120325 | 4425 | 4420 | 4425 | 4420 | 417 |
| 423 | 20230717 | 121100 | 1463275285 | 4420 | 4420 | 4420 | 4420 | 42 |
| 424 | 20230717 | 121000 | 1463089645 | 4420 | 4420 | 4425 | 4420 | 273 |
| 425 | 20230717 | 120900 | 1461882925 | 4425 | 4425 | 4425 | 4420 | 107 |
| 426 | 20230717 | 120800 | 1461409890 | 4425 | 4420 | 4425 | 4420 | 19 |
| 427 | 20230717 | 120700 | 1461325880 | 4420 | 4420 | 4420 | 4420 | 1239 |
| 428 | 20230717 | 120600 | 1455849500 | 4415 | 4420 | 4420 | 4415 | 312 |
| 429 | 20230717 | 120500 | 1454472015 | 4415 | 4415 | 4420 | 4415 | 695 |
| 430 | 20230717 | 120400 | 1451402520 | 4420 | 4415 | 4420 | 4415 | 2040 |
| 431 | 20230717 | 120300 | 1442395915 | 4415 | 4415 | 4415 | 4415 | 158 |
| 432 | 20230717 | 120200 | 1441698345 | 4415 | 4420 | 4420 | 4415 | 1103 |
| 433 | 20230717 | 120100 | 1436824050 | 4425 | 4420 | 4425 | 4415 | 2573 |
| 434 | 20230717 | 120000 | 1425451565 | 4430 | 4420 | 4430 | 4420 | 142 |
| 435 | 20230717 | 115900 | 1424823915 | 4420 | 4420 | 4425 | 4420 | 247 |
| 436 | 20230717 | 115800 | 1423732125 | 4420 | 4425 | 4425 | 4420 | 108 |
| 437 | 20230717 | 115700 | 1423254415 | 4420 | 4425 | 4425 | 4420 | 1403 |
| 438 | 20230717 | 115600 | 1417052440 | 4425 | 4425 | 4430 | 4425 | 249 |
| 439 | 20230717 | 115500 | 1415950465 | 4425 | 4430 | 4435 | 4425 | 750 |
| 440 | 20230717 | 115400 | 1412627700 | 4435 | 4430 | 4435 | 4430 | 188 |
| 441 | 20230717 | 115300 | 1411794110 | 4435 | 4430 | 4435 | 4430 | 69 |
| 442 | 20230717 | 115200 | 1411488390 | 4430 | 4425 | 4430 | 4425 | 1570 |
| 443 | 20230717 | 115100 | 1404534255 | 4425 | 4425 | 4425 | 4425 | 304 |
| 444 | 20230717 | 115000 | 1403189055 | 4425 | 4425 | 4425 | 4425 | 298 |
| 445 | 20230717 | 114900 | 1401870405 | 4425 | 4420 | 4425 | 4420 | 475 |
| 446 | 20230717 | 114800 | 1399770610 | 4420 | 4420 | 4420 | 4420 | 262 |
| 447 | 20230717 | 114700 | 1398612570 | 4420 | 4420 | 4420 | 4420 | 34 |
| 448 | 20230717 | 114600 | 1398462290 | 4420 | 4430 | 4430 | 4420 | 230 |
| 449 | 20230717 | 114500 | 1397444690 | 4420 | 4420 | 4420 | 4415 | 2599 |
| 450 | 20230717 | 114400 | 1385961195 | 4420 | 4415 | 4420 | 4415 | 361 |
| 451 | 20230717 | 114300 | 1384366215 | 4420 | 4420 | 4425 | 4420 | 849 |
| 452 | 20230717 | 114200 | 1380613060 | 4420 | 4430 | 4430 | 4420 | 4004 |
| 453 | 20230717 | 114100 | 1362900530 | 4430 | 4425 | 4430 | 4425 | 1196 |
| 454 | 20230717 | 114000 | 1357605920 | 4425 | 4420 | 4425 | 4415 | 508 |
| 455 | 20230717 | 113900 | 1355360215 | 4420 | 4420 | 4420 | 4415 | 5912 |
| 456 | 20230717 | 113800 | 1329230645 | 4420 | 4430 | 4430 | 4420 | 2180 |
| 457 | 20230717 | 113700 | 1319583605 | 4430 | 4430 | 4435 | 4430 | 394 |
| 458 | 20230717 | 113600 | 1317838175 | 4430 | 4435 | 4435 | 4430 | 285 |
| 459 | 20230717 | 113500 | 1316575620 | 4430 | 4430 | 4435 | 4430 | 120 |
| 460 | 20230717 | 113400 | 1316043890 | 4435 | 4430 | 4435 | 4430 | 195 |
| 461 | 20230717 | 113300 | 1315179520 | 4430 | 4430 | 4430 | 4430 | 2098 |
| 462 | 20230717 | 113200 | 1305885380 | 4430 | 4430 | 4430 | 4430 | 354 |
| 463 | 20230717 | 113100 | 1304317160 | 4430 | 4430 | 4430 | 4430 | 3056 |
| 464 | 20230717 | 113000 | 1290779080 | 4430 | 4430 | 4430 | 4430 | 140 |
| 465 | 20230717 | 112900 | 1290158880 | 4430 | 4435 | 4435 | 4430 | 92 |
| 466 | 20230717 | 112800 | 1289751225 | 4435 | 4435 | 4435 | 4435 | 492 |
| 467 | 20230717 | 112700 | 1287569205 | 4435 | 4435 | 4435 | 4435 | 27 |
| 468 | 20230717 | 112600 | 1287449460 | 4440 | 4440 | 4440 | 4440 | 500 |
| 469 | 20230717 | 112500 | 1285229460 | 4440 | 4435 | 4440 | 4430 | 261 |
| 470 | 20230717 | 112400 | 1284071680 | 4430 | 4435 | 4435 | 4430 | 72 |
| 471 | 20230717 | 112300 | 1283752715 | 4430 | 4430 | 4435 | 4430 | 20 |
| 472 | 20230717 | 112200 | 1283664075 | 4430 | 4425 | 4430 | 4425 | 1212 |
| 473 | 20230717 | 112100 | 1278298190 | 4425 | 4430 | 4430 | 4425 | 289 |
| 474 | 20230717 | 112000 | 1277018260 | 4430 | 4430 | 4430 | 4430 | 95 |
| 475 | 20230717 | 111900 | 1276597410 | 4430 | 4430 | 4435 | 4430 | 142 |
| 476 | 20230717 | 111800 | 1275968330 | 4430 | 4435 | 4435 | 4430 | 1102 |
| 477 | 20230717 | 111700 | 1271081140 | 4430 | 4430 | 4435 | 4430 | 706 |
| 478 | 20230717 | 111600 | 1267952815 | 4435 | 4430 | 4435 | 4430 | 537 |
| 479 | 20230717 | 111500 | 1265571405 | 4435 | 4430 | 4435 | 4430 | 328 |
| 480 | 20230717 | 111400 | 1264118350 | 4430 | 4430 | 4430 | 4430 | 85 |
| 481 | 20230717 | 111300 | 1263741800 | 4430 | 4425 | 4430 | 4425 | 594 |
| 482 | 20230717 | 111200 | 1261111475 | 4435 | 4425 | 4435 | 4425 | 2696 |
| 483 | 20230717 | 111100 | 1249167780 | 4430 | 4430 | 4430 | 4430 | 1020 |
| 484 | 20230717 | 111000 | 1244649180 | 4420 | 4425 | 4430 | 4420 | 972 |
| 485 | 20230717 | 110900 | 1240348665 | 4425 | 4425 | 4425 | 4425 | 2244 |
| 486 | 20230717 | 110800 | 1230418965 | 4425 | 4425 | 4425 | 4425 | 34 |
| 487 | 20230717 | 110700 | 1230268515 | 4425 | 4425 | 4425 | 4425 | 42 |
| 488 | 20230717 | 110600 | 1230082665 | 4425 | 4425 | 4430 | 4425 | 99 |
| 489 | 20230717 | 110500 | 1229644540 | 4425 | 4430 | 4430 | 4425 | 304 |
| 490 | 20230717 | 110400 | 1228298215 | 4425 | 4425 | 4430 | 4425 | 49 |
| 491 | 20230717 | 110300 | 1228081345 | 4425 | 4425 | 4425 | 4425 | 94 |
| 492 | 20230717 | 110200 | 1227665395 | 4425 | 4435 | 4435 | 4425 | 7878 |
| 493 | 20230717 | 110100 | 1192766465 | 4435 | 4435 | 4440 | 4435 | 171 |
| 494 | 20230717 | 110000 | 1192008070 | 4435 | 4435 | 4435 | 4430 | 157 |
| 495 | 20230717 | 105900 | 1191311975 | 4430 | 4435 | 4435 | 4430 | 988 |
| 496 | 20230717 | 105800 | 1186932820 | 4435 | 4440 | 4440 | 4435 | 49 |
| 497 | 20230717 | 105700 | 1186715450 | 4430 | 4445 | 4445 | 4430 | 5659 |
| 498 | 20230717 | 105600 | 1161642420 | 4435 | 4435 | 4435 | 4435 | 73 |
| 499 | 20230717 | 105500 | 1161318665 | 4435 | 4435 | 4435 | 4435 | 77 |
| 500 | 20230717 | 105400 | 1160977170 | 4430 | 4450 | 4450 | 4430 | 6961 |
| 501 | 20230717 | 105300 | 1130100000 | 4450 | 4450 | 4450 | 4450 | 26 |
| 502 | 20230717 | 105200 | 1129984300 | 4445 | 4445 | 4445 | 4445 | 202 |
| 503 | 20230717 | 105100 | 1129086410 | 4445 | 4435 | 4445 | 4435 | 683 |
| 504 | 20230717 | 105000 | 1126053125 | 4435 | 4430 | 4440 | 4430 | 4593 |
| 505 | 20230717 | 104900 | 1105683225 | 4435 | 4435 | 4440 | 4430 | 615 |
| 506 | 20230717 | 104800 | 1102955135 | 4440 | 4435 | 4440 | 4435 | 294 |
| 507 | 20230717 | 104700 | 1101651215 | 4435 | 4435 | 4435 | 4435 | 493 |
| 508 | 20230717 | 104600 | 1099464760 | 4435 | 4435 | 4435 | 4435 | 1812 |
| 509 | 20230717 | 104500 | 1091428540 | 4435 | 4440 | 4440 | 4435 | 154 |
| 510 | 20230717 | 104400 | 1090744980 | 4440 | 4430 | 4440 | 4430 | 293 |
| 511 | 20230717 | 104300 | 1089446920 | 4430 | 4440 | 4440 | 4430 | 3664 |
| 512 | 20230717 | 104200 | 1073211440 | 4440 | 4430 | 4440 | 4430 | 725 |
| 513 | 20230717 | 104100 | 1069993625 | 4430 | 4450 | 4450 | 4430 | 4640 |
| 514 | 20230717 | 104000 | 1049388580 | 4455 | 4460 | 4465 | 4455 | 10298 |
| 515 | 20230717 | 103900 | 1003484250 | 4460 | 4450 | 4460 | 4450 | 1106 |
| 516 | 20230717 | 103800 | 998559030 | 4445 | 4445 | 4445 | 4440 | 126 |
| 517 | 20230717 | 103700 | 997999140 | 4445 | 4445 | 4445 | 4445 | 1120 |
| 518 | 20230717 | 103600 | 993020740 | 4445 | 4460 | 4460 | 4445 | 68 |
| 519 | 20230717 | 103500 | 992718460 | 4445 | 4445 | 4445 | 4445 | 1479 |
| 520 | 20230717 | 103400 | 986144305 | 4440 | 4455 | 4455 | 4440 | 4243 |
| 521 | 20230717 | 103300 | 967278130 | 4455 | 4465 | 4465 | 4450 | 1504 |
| 522 | 20230717 | 103200 | 960580460 | 4460 | 4465 | 4465 | 4460 | 1109 |
| 523 | 20230717 | 103100 | 955630275 | 4465 | 4470 | 4470 | 4465 | 59 |
| 524 | 20230717 | 103000 | 955366640 | 4460 | 4460 | 4470 | 4460 | 3020 |
| 525 | 20230717 | 102900 | 941897350 | 4465 | 4470 | 4470 | 4460 | 1365 |
| 526 | 20230717 | 102800 | 935801645 | 4470 | 4475 | 4475 | 4470 | 260 |
| 527 | 20230717 | 102700 | 934638295 | 4470 | 4460 | 4470 | 4460 | 257 |
| 528 | 20230717 | 102600 | 933490915 | 4460 | 4450 | 4460 | 4450 | 1078 |
| 529 | 20230717 | 102500 | 928691055 | 4450 | 4445 | 4450 | 4445 | 653 |
| 530 | 20230717 | 102400 | 925787330 | 4445 | 4445 | 4445 | 4445 | 100 |
| 531 | 20230717 | 102300 | 925342830 | 4445 | 4455 | 4455 | 4445 | 127 |
| 532 | 20230717 | 102200 | 924777185 | 4445 | 4445 | 4450 | 4445 | 624 |
| 533 | 20230717 | 102100 | 922003350 | 4450 | 4445 | 4450 | 4440 | 1753 |
| 534 | 20230717 | 102000 | 914214850 | 4445 | 4445 | 4445 | 4445 | 1607 |
| 535 | 20230717 | 101900 | 907071735 | 4445 | 4450 | 4450 | 4445 | 178 |
| 536 | 20230717 | 101800 | 906280500 | 4450 | 4450 | 4450 | 4445 | 343 |
| 537 | 20230717 | 101700 | 904754920 | 4450 | 4450 | 4460 | 4450 | 1037 |
| 538 | 20230717 | 101600 | 900138450 | 4450 | 4450 | 4450 | 4450 | 1668 |
| 539 | 20230717 | 101500 | 892715850 | 4445 | 4445 | 4445 | 4445 | 170 |
| 540 | 20230717 | 101400 | 891960200 | 4445 | 4440 | 4445 | 4440 | 4842 |
| 541 | 20230717 | 101300 | 870439755 | 4445 | 4445 | 4445 | 4440 | 485 |
| 542 | 20230717 | 101200 | 868284535 | 4445 | 4455 | 4455 | 4445 | 12523 |
| 543 | 20230717 | 101100 | 812560645 | 4455 | 4455 | 4455 | 4455 | 261 |
| 544 | 20230717 | 101000 | 811397890 | 4455 | 4455 | 4455 | 4455 | 267 |
| 545 | 20230717 | 100900 | 810208405 | 4460 | 4470 | 4470 | 4460 | 4718 |
| 546 | 20230717 | 100800 | 789131065 | 4470 | 4470 | 4475 | 4470 | 303 |
| 547 | 20230717 | 100700 | 787776485 | 4475 | 4475 | 4475 | 4470 | 1081 |
| 548 | 20230717 | 100600 | 782939460 | 4475 | 4475 | 4475 | 4475 | 1176 |
| 549 | 20230717 | 100500 | 777676860 | 4475 | 4475 | 4475 | 4475 | 679 |
| 550 | 20230717 | 100400 | 774638335 | 4475 | 4480 | 4480 | 4475 | 2022 |
| 551 | 20230717 | 100300 | 765582515 | 4485 | 4485 | 4490 | 4485 | 643 |
| 552 | 20230717 | 100200 | 762698655 | 4485 | 4485 | 4490 | 4485 | 329 |
| 553 | 20230717 | 100100 | 761222650 | 4490 | 4490 | 4490 | 4485 | 885 |
| 554 | 20230717 | 100000 | 757249135 | 4490 | 4495 | 4500 | 4490 | 565 |
| 555 | 20230717 | 095900 | 754709565 | 4500 | 4500 | 4500 | 4500 | 9 |
| 556 | 20230717 | 095800 | 754669065 | 4495 | 4500 | 4500 | 4495 | 1163 |
| 557 | 20230717 | 095700 | 749438870 | 4500 | 4500 | 4500 | 4500 | 110 |
| 558 | 20230717 | 095600 | 748943870 | 4500 | 4500 | 4500 | 4500 | 726 |
| 559 | 20230717 | 095500 | 745676870 | 4500 | 4510 | 4510 | 4500 | 220 |
| 560 | 20230717 | 095400 | 744685520 | 4510 | 4510 | 4510 | 4505 | 263 |
| 561 | 20230717 | 095300 | 743499640 | 4510 | 4500 | 4510 | 4500 | 248 |
| 562 | 20230717 | 095200 | 742381855 | 4495 | 4495 | 4505 | 4495 | 2463 |
| 563 | 20230717 | 095100 | 731294100 | 4495 | 4480 | 4495 | 4480 | 3908 |
| 564 | 20230717 | 095000 | 713772040 | 4480 | 4485 | 4485 | 4480 | 2913 |
| 565 | 20230717 | 094900 | 700718395 | 4485 | 4485 | 4485 | 4485 | 10 |
| 566 | 20230717 | 094800 | 700673545 | 4480 | 4485 | 4485 | 4480 | 1975 |
| 567 | 20230717 | 094700 | 691815790 | 4480 | 4485 | 4485 | 4480 | 250 |
| 568 | 20230717 | 094600 | 690695555 | 4485 | 4485 | 4485 | 4485 | 31 |
| 569 | 20230717 | 094500 | 690556520 | 4480 | 4490 | 4490 | 4480 | 2207 |
| 570 | 20230717 | 094400 | 680665980 | 4490 | 4495 | 4495 | 4485 | 1830 |
| 571 | 20230717 | 094300 | 672450180 | 4495 | 4500 | 4500 | 4495 | 710 |
| 572 | 20230717 | 094200 | 669258480 | 4505 | 4500 | 4505 | 4495 | 531 |
| 573 | 20230717 | 094100 | 666868940 | 4500 | 4480 | 4505 | 4480 | 4944 |
| 574 | 20230717 | 094000 | 644632440 | 4485 | 4485 | 4485 | 4485 | 136 |
| 575 | 20230717 | 093900 | 644022480 | 4490 | 4500 | 4510 | 4490 | 5300 |
| 576 | 20230717 | 093800 | 620184935 | 4510 | 4510 | 4510 | 4500 | 594 |
| 577 | 20230717 | 093700 | 617510195 | 4510 | 4480 | 4510 | 4480 | 6536 |
| 578 | 20230717 | 093600 | 588167705 | 4480 | 4485 | 4485 | 4470 | 6170 |
| 579 | 20230717 | 093500 | 560517540 | 4490 | 4500 | 4500 | 4490 | 430 |
| 580 | 20230717 | 093400 | 558586750 | 4485 | 4495 | 4495 | 4485 | 1080 |
| 581 | 20230717 | 093300 | 553740620 | 4505 | 4505 | 4505 | 4495 | 346 |
| 582 | 20230717 | 093200 | 552185220 | 4500 | 4520 | 4525 | 4500 | 10546 |
| 583 | 20230717 | 093100 | 504585100 | 4520 | 4510 | 4525 | 4510 | 4876 |
| 584 | 20230717 | 093000 | 482569515 | 4505 | 4510 | 4510 | 4505 | 1401 |
| 585 | 20230717 | 092900 | 476256250 | 4505 | 4510 | 4510 | 4505 | 3195 |
| 586 | 20230717 | 092800 | 461848455 | 4510 | 4500 | 4510 | 4500 | 5054 |
| 587 | 20230717 | 092700 | 439084320 | 4500 | 4500 | 4500 | 4490 | 1424 |
| 588 | 20230717 | 092600 | 432680305 | 4500 | 4505 | 4510 | 4495 | 3022 |
| 589 | 20230717 | 092500 | 419075855 | 4510 | 4505 | 4515 | 4505 | 2671 |
| 590 | 20230717 | 092400 | 407036325 | 4505 | 4470 | 4515 | 4470 | 18576 |
| 591 | 20230717 | 092300 | 323553600 | 4470 | 4475 | 4475 | 4460 | 232 |
| 592 | 20230717 | 092200 | 322515515 | 4475 | 4460 | 4475 | 4460 | 595 |
| 593 | 20230717 | 092100 | 319861545 | 4460 | 4460 | 4465 | 4460 | 6025 |
| 594 | 20230717 | 092000 | 292979000 | 4455 | 4465 | 4465 | 4455 | 1085 |
| 595 | 20230717 | 091900 | 288139930 | 4460 | 4465 | 4465 | 4460 | 16 |
| 596 | 20230717 | 091800 | 288068505 | 4465 | 4465 | 4475 | 4465 | 1535 |
| 597 | 20230717 | 091700 | 281212345 | 4465 | 4470 | 4475 | 4465 | 3018 |
| 598 | 20230717 | 091600 | 267724475 | 4480 | 4475 | 4480 | 4475 | 165 |
| 599 | 20230717 | 091500 | 266986050 | 4480 | 4485 | 4490 | 4475 | 1137 |
| 600 | 20230717 | 091400 | 261890490 | 4485 | 4485 | 4490 | 4475 | 5315 |
| 601 | 20230717 | 091300 | 238085015 | 4485 | 4485 | 4490 | 4480 | 2293 |
| 602 | 20230717 | 091200 | 227801630 | 4490 | 4485 | 4495 | 4485 | 961 |
| 603 | 20230717 | 091100 | 223489050 | 4480 | 4475 | 4480 | 4475 | 560 |
| 604 | 20230717 | 091000 | 220981520 | 4480 | 4490 | 4495 | 4475 | 5862 |
| 605 | 20230717 | 090900 | 194684035 | 4495 | 4495 | 4495 | 4490 | 1840 |
| 606 | 20230717 | 090800 | 186413360 | 4495 | 4495 | 4495 | 4490 | 682 |
| 607 | 20230717 | 090700 | 183349305 | 4490 | 4490 | 4490 | 4480 | 2946 |
| 608 | 20230717 | 090600 | 170126165 | 4490 | 4460 | 4505 | 4460 | 5004 |
| 609 | 20230717 | 090500 | 147674115 | 4465 | 4455 | 4465 | 4450 | 1415 |
| 610 | 20230717 | 090400 | 141370625 | 4445 | 4400 | 4445 | 4400 | 6430 |
| 611 | 20230717 | 090300 | 112932435 | 4405 | 4410 | 4415 | 4395 | 1700 |
| 612 | 20230717 | 090200 | 105441840 | 4415 | 4430 | 4430 | 4385 | 1336 |
| 613 | 20230717 | 090100 | 99549010 | 4430 | 4400 | 4430 | 4390 | 2092 |
| 614 | 20230717 | 090000 | 90332225 | 4400 | 4415 | 4455 | 4355 | 18923 |