30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 3 | 20230717 | 192200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20230717 | 192100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20230717 | 192000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20230717 | 191900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20230717 | 191800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20230717 | 191700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20230717 | 191600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20230717 | 191500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20230717 | 191400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20230717 | 191300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20230717 | 191200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20230717 | 191100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20230717 | 191000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20230717 | 190900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20230717 | 190800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20230717 | 190700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20230717 | 190600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20230717 | 190500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20230717 | 190400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20230717 | 190300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20230717 | 190200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20230717 | 190100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20230717 | 190000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20230717 | 185900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20230717 | 185800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20230717 | 185700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20230717 | 185600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20230717 | 185500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20230717 | 185400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20230717 | 185300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 33 | 20230717 | 185200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20230717 | 185100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20230717 | 185000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20230717 | 184900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20230717 | 184800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20230717 | 184700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20230717 | 184600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20230717 | 184500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20230717 | 184400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20230717 | 184300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20230717 | 184200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20230717 | 184100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20230717 | 184000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20230717 | 183900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20230717 | 183800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20230717 | 183700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20230717 | 183600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20230717 | 183500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20230717 | 183400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20230717 | 183300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20230717 | 183200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20230717 | 183100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20230717 | 183000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20230717 | 182900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20230717 | 182800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20230717 | 182700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20230717 | 182600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20230717 | 182500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20230717 | 182400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20230717 | 182300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 63 | 20230717 | 182200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20230717 | 182100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20230717 | 182000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20230717 | 181900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20230717 | 181800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20230717 | 181700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20230717 | 181600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20230717 | 181500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20230717 | 181400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20230717 | 181300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20230717 | 181200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20230717 | 181100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20230717 | 181000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20230717 | 180900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20230717 | 180800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20230717 | 180700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20230717 | 180600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20230717 | 180500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20230717 | 180400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20230717 | 180300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20230717 | 180200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20230717 | 180100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20230717 | 180000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20230717 | 175900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20230717 | 175800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20230717 | 175700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20230717 | 175600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20230717 | 175500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20230717 | 175400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20230717 | 175300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 93 | 20230717 | 175200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20230717 | 175100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20230717 | 175000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20230717 | 174900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20230717 | 174800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20230717 | 174700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20230717 | 174600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20230717 | 174500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20230717 | 174400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20230717 | 174300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20230717 | 174200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20230717 | 174100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20230717 | 174000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20230717 | 173900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20230717 | 173800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20230717 | 173700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20230717 | 173600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20230717 | 173500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20230717 | 173400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20230717 | 173300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20230717 | 173200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20230717 | 173100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20230717 | 173000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20230717 | 172900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20230717 | 172800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20230717 | 172700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20230717 | 172600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20230717 | 172500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20230717 | 172400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20230717 | 172300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 123 | 20230717 | 172200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20230717 | 172100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20230717 | 172000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20230717 | 171900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20230717 | 171800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20230717 | 171700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20230717 | 171600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20230717 | 171500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20230717 | 171400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20230717 | 171300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20230717 | 171200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20230717 | 171100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20230717 | 171000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20230717 | 170900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20230717 | 170800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20230717 | 170700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20230717 | 170600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20230717 | 170500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20230717 | 170400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20230717 | 170300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20230717 | 170200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20230717 | 170100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20230717 | 170000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20230717 | 165900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20230717 | 165800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20230717 | 165700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20230717 | 165600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20230717 | 165500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20230717 | 165400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20230717 | 165300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 153 | 20230717 | 165200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20230717 | 165100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20230717 | 165000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20230717 | 164900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20230717 | 164800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20230717 | 164700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20230717 | 164600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20230717 | 164500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20230717 | 164400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20230717 | 164300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20230717 | 164200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20230717 | 164100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20230717 | 164000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20230717 | 163900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20230717 | 163800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20230717 | 163700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20230717 | 163600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20230717 | 163500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20230717 | 163400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20230717 | 163300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20230717 | 163200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20230717 | 163100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20230717 | 163000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20230717 | 162900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20230717 | 162800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20230717 | 162700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20230717 | 162600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20230717 | 162500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20230717 | 162400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20230717 | 162300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 183 | 20230717 | 162200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20230717 | 162100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20230717 | 162000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20230717 | 161900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20230717 | 161800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20230717 | 161700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20230717 | 161600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20230717 | 161500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20230717 | 161400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20230717 | 161300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20230717 | 161200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20230717 | 161100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20230717 | 161000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20230717 | 160900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20230717 | 160800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20230717 | 160700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20230717 | 160600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20230717 | 160500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20230717 | 160400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20230717 | 160300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20230717 | 160200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20230717 | 160100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20230717 | 160000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20230717 | 155900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20230717 | 155800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20230717 | 155700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20230717 | 155600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20230717 | 155500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20230717 | 155400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20230717 | 155300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 213 | 20230717 | 155200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20230717 | 155100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20230717 | 155000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 216 | 20230717 | 154900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 217 | 20230717 | 154800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 218 | 20230717 | 154700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 219 | 20230717 | 154600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 220 | 20230717 | 154500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 221 | 20230717 | 154400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 222 | 20230717 | 154300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 223 | 20230717 | 154200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 224 | 20230717 | 154100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 225 | 20230717 | 154000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 226 | 20230717 | 153900 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 227 | 20230717 | 153800 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 228 | 20230717 | 153700 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 229 | 20230717 | 153600 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 230 | 20230717 | 153500 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 231 | 20230717 | 153400 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 232 | 20230717 | 153300 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 233 | 20230717 | 153200 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 234 | 20230717 | 153100 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 235 | 20230717 | 153000 | 1323601070 | 2245 | 2245 | 2245 | 2245 | 8470 |
| 236 | 20230717 | 152900 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20230717 | 152800 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 238 | 20230717 | 152700 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 239 | 20230717 | 152600 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 240 | 20230717 | 152500 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 241 | 20230717 | 152400 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 242 | 20230717 | 152300 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 243 | 20230717 | 152200 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 244 | 20230717 | 152100 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 245 | 20230717 | 152000 | 1304585920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 246 | 20230717 | 151900 | 1304585920 | 2230 | 2225 | 2235 | 2225 | 1284 |
| 247 | 20230717 | 151800 | 1301725140 | 2225 | 2235 | 2235 | 2215 | 1492 |
| 248 | 20230717 | 151700 | 1298400755 | 2235 | 2230 | 2235 | 2230 | 2616 |
| 249 | 20230717 | 151600 | 1292559010 | 2215 | 2220 | 2235 | 2215 | 1101 |
| 250 | 20230717 | 151500 | 1290104290 | 2235 | 2225 | 2235 | 2215 | 1263 |
| 251 | 20230717 | 151400 | 1287295510 | 2230 | 2225 | 2230 | 2225 | 233 |
| 252 | 20230717 | 151300 | 1286776085 | 2225 | 2225 | 2225 | 2225 | 20 |
| 253 | 20230717 | 151200 | 1286731585 | 2230 | 2230 | 2230 | 2230 | 1 |
| 254 | 20230717 | 151100 | 1286729355 | 2235 | 2235 | 2235 | 2235 | 0 |
| 255 | 20230717 | 151000 | 1286729355 | 2235 | 2235 | 2235 | 2235 | 0 |
| 256 | 20230717 | 150900 | 1286729355 | 2235 | 2230 | 2235 | 2215 | 4004 |
| 257 | 20230717 | 150800 | 1277806135 | 2230 | 2215 | 2235 | 2215 | 3014 |
| 258 | 20230717 | 150700 | 1271099740 | 2215 | 2225 | 2230 | 2210 | 882 |
| 259 | 20230717 | 150600 | 1269142060 | 2230 | 2225 | 2230 | 2225 | 205 |
| 260 | 20230717 | 150500 | 1268685600 | 2225 | 2215 | 2225 | 2215 | 8098 |
| 261 | 20230717 | 150400 | 1250679570 | 2220 | 2215 | 2220 | 2200 | 338 |
| 262 | 20230717 | 150300 | 1249931630 | 2215 | 2210 | 2215 | 2210 | 5 |
| 263 | 20230717 | 150200 | 1249920560 | 2215 | 2210 | 2215 | 2210 | 43 |
| 264 | 20230717 | 150100 | 1249825320 | 2210 | 2210 | 2210 | 2210 | 20 |
| 265 | 20230717 | 150000 | 1249781120 | 2210 | 2205 | 2210 | 2205 | 107 |
| 266 | 20230717 | 145900 | 1249544665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 267 | 20230717 | 145800 | 1249544665 | 2185 | 2195 | 2195 | 2185 | 4798 |
| 268 | 20230717 | 145700 | 1239043685 | 2195 | 2200 | 2200 | 2195 | 1900 |
| 269 | 20230717 | 145600 | 1234867735 | 2200 | 2200 | 2200 | 2200 | 1 |
| 270 | 20230717 | 145500 | 1234865535 | 2205 | 2190 | 2210 | 2190 | 1845 |
| 271 | 20230717 | 145400 | 1230798780 | 2180 | 2205 | 2205 | 2165 | 14513 |
| 272 | 20230717 | 145300 | 1199089850 | 2210 | 2205 | 2210 | 2190 | 3767 |
| 273 | 20230717 | 145200 | 1190806675 | 2210 | 2210 | 2210 | 2210 | 0 |
| 274 | 20230717 | 145100 | 1190806675 | 2210 | 2205 | 2210 | 2205 | 671 |
| 275 | 20230717 | 145000 | 1189326620 | 2205 | 2215 | 2215 | 2205 | 1334 |
| 276 | 20230717 | 144900 | 1186378150 | 2225 | 2210 | 2225 | 2210 | 23 |
| 277 | 20230717 | 144800 | 1186326990 | 2210 | 2210 | 2210 | 2210 | 260 |
| 278 | 20230717 | 144700 | 1185752390 | 2225 | 2210 | 2225 | 2210 | 51 |
| 279 | 20230717 | 144600 | 1185639665 | 2205 | 2220 | 2220 | 2205 | 6513 |
| 280 | 20230717 | 144500 | 1171222545 | 2230 | 2230 | 2230 | 2230 | 0 |
| 281 | 20230717 | 144400 | 1171222545 | 2230 | 2230 | 2230 | 2220 | 65 |
| 282 | 20230717 | 144300 | 1171077845 | 2230 | 2220 | 2230 | 2220 | 51 |
| 283 | 20230717 | 144200 | 1170964615 | 2225 | 2225 | 2225 | 2225 | 1 |
| 284 | 20230717 | 144100 | 1170962390 | 2220 | 2220 | 2225 | 2220 | 1901 |
| 285 | 20230717 | 144000 | 1166737800 | 2220 | 2220 | 2220 | 2220 | 1 |
| 286 | 20230717 | 143900 | 1166735580 | 2220 | 2210 | 2220 | 2210 | 3292 |
| 287 | 20230717 | 143800 | 1159437340 | 2210 | 2210 | 2215 | 2210 | 282 |
| 288 | 20230717 | 143700 | 1158813830 | 2210 | 2225 | 2225 | 2210 | 1360 |
| 289 | 20230717 | 143600 | 1155799775 | 2225 | 2225 | 2225 | 2220 | 218 |
| 290 | 20230717 | 143500 | 1155315800 | 2225 | 2225 | 2225 | 2225 | 6 |
| 291 | 20230717 | 143400 | 1155302450 | 2225 | 2215 | 2225 | 2200 | 1157 |
| 292 | 20230717 | 143300 | 1152747915 | 2215 | 2230 | 2230 | 2215 | 817 |
| 293 | 20230717 | 143200 | 1150934025 | 2235 | 2230 | 2235 | 2230 | 294 |
| 294 | 20230717 | 143100 | 1150278345 | 2225 | 2220 | 2230 | 2220 | 1411 |
| 295 | 20230717 | 143000 | 1147144320 | 2220 | 2240 | 2240 | 2215 | 848 |
| 296 | 20230717 | 142900 | 1145259525 | 2230 | 2230 | 2230 | 2230 | 50 |
| 297 | 20230717 | 142800 | 1145148025 | 2230 | 2240 | 2240 | 2205 | 1434 |
| 298 | 20230717 | 142700 | 1141951985 | 2240 | 2250 | 2250 | 2240 | 854 |
| 299 | 20230717 | 142600 | 1140032485 | 2250 | 2250 | 2255 | 2245 | 5316 |
| 300 | 20230717 | 142500 | 1128071625 | 2250 | 2250 | 2250 | 2245 | 120 |
| 301 | 20230717 | 142400 | 1127802140 | 2240 | 2250 | 2250 | 2240 | 5644 |
| 302 | 20230717 | 142300 | 1115106150 | 2250 | 2240 | 2250 | 2240 | 5669 |
| 303 | 20230717 | 142200 | 1102390970 | 2235 | 2225 | 2235 | 2225 | 2162 |
| 304 | 20230717 | 142100 | 1097567830 | 2230 | 2235 | 2235 | 2230 | 839 |
| 305 | 20230717 | 142000 | 1095696625 | 2235 | 2235 | 2240 | 2235 | 345 |
| 306 | 20230717 | 141900 | 1094925540 | 2235 | 2240 | 2240 | 2235 | 351 |
| 307 | 20230717 | 141800 | 1094141005 | 2240 | 2240 | 2240 | 2240 | 355 |
| 308 | 20230717 | 141700 | 1093345805 | 2240 | 2235 | 2245 | 2235 | 1502 |
| 309 | 20230717 | 141600 | 1089981860 | 2235 | 2235 | 2235 | 2230 | 1101 |
| 310 | 20230717 | 141500 | 1087521800 | 2235 | 2230 | 2240 | 2230 | 767 |
| 311 | 20230717 | 141400 | 1085808805 | 2230 | 2235 | 2235 | 2230 | 639 |
| 312 | 20230717 | 141300 | 1084381090 | 2235 | 2235 | 2235 | 2235 | 77 |
| 313 | 20230717 | 141200 | 1084208995 | 2235 | 2240 | 2250 | 2235 | 6136 |
| 314 | 20230717 | 141100 | 1070484310 | 2240 | 2245 | 2245 | 2240 | 1578 |
| 315 | 20230717 | 141000 | 1066941725 | 2245 | 2245 | 2245 | 2240 | 546 |
| 316 | 20230717 | 140900 | 1065716030 | 2245 | 2245 | 2250 | 2235 | 2382 |
| 317 | 20230717 | 140800 | 1060375560 | 2245 | 2240 | 2245 | 2240 | 6407 |
| 318 | 20230717 | 140700 | 1046008435 | 2240 | 2240 | 2245 | 2235 | 5852 |
| 319 | 20230717 | 140600 | 1032891455 | 2240 | 2230 | 2245 | 2230 | 13524 |
| 320 | 20230717 | 140500 | 1002610995 | 2230 | 2220 | 2230 | 2220 | 391 |
| 321 | 20230717 | 140400 | 1001739955 | 2220 | 2235 | 2235 | 2205 | 4522 |
| 322 | 20230717 | 140300 | 991684970 | 2235 | 2235 | 2240 | 2235 | 4639 |
| 323 | 20230717 | 140200 | 981314665 | 2235 | 2230 | 2235 | 2230 | 3130 |
| 324 | 20230717 | 140100 | 974331955 | 2230 | 2230 | 2240 | 2230 | 8514 |
| 325 | 20230717 | 140000 | 955301870 | 2225 | 2220 | 2235 | 2220 | 5368 |
| 326 | 20230717 | 135900 | 943330270 | 2220 | 2225 | 2235 | 2215 | 3536 |
| 327 | 20230717 | 135800 | 935445435 | 2230 | 2215 | 2230 | 2215 | 12428 |
| 328 | 20230717 | 135700 | 907743960 | 2220 | 2215 | 2220 | 2215 | 3967 |
| 329 | 20230717 | 135600 | 898938675 | 2215 | 2205 | 2215 | 2205 | 5290 |
| 330 | 20230717 | 135500 | 887244765 | 2205 | 2200 | 2205 | 2200 | 446 |
| 331 | 20230717 | 135400 | 886262980 | 2195 | 2190 | 2195 | 2190 | 138 |
| 332 | 20230717 | 135300 | 885960075 | 2190 | 2190 | 2190 | 2190 | 271 |
| 333 | 20230717 | 135200 | 885366585 | 2190 | 2195 | 2195 | 2190 | 501 |
| 334 | 20230717 | 135100 | 884269390 | 2190 | 2190 | 2190 | 2190 | 0 |
| 335 | 20230717 | 135000 | 884269390 | 2190 | 2185 | 2190 | 2185 | 106 |
| 336 | 20230717 | 134900 | 884037550 | 2185 | 2185 | 2185 | 2185 | 95 |
| 337 | 20230717 | 134800 | 883829975 | 2180 | 2190 | 2190 | 2180 | 208 |
| 338 | 20230717 | 134700 | 883375890 | 2180 | 2200 | 2200 | 2175 | 2297 |
| 339 | 20230717 | 134600 | 878365650 | 2210 | 2215 | 2220 | 2210 | 800 |
| 340 | 20230717 | 134500 | 876594215 | 2215 | 2195 | 2215 | 2195 | 4279 |
| 341 | 20230717 | 134400 | 867136995 | 2195 | 2190 | 2195 | 2190 | 70 |
| 342 | 20230717 | 134300 | 866983380 | 2190 | 2180 | 2190 | 2175 | 911 |
| 343 | 20230717 | 134200 | 864995645 | 2170 | 2185 | 2195 | 2170 | 2510 |
| 344 | 20230717 | 134100 | 859495550 | 2185 | 2185 | 2185 | 2185 | 30 |
| 345 | 20230717 | 134000 | 859430000 | 2195 | 2175 | 2195 | 2175 | 1151 |
| 346 | 20230717 | 133900 | 856907490 | 2170 | 2185 | 2185 | 2170 | 2274 |
| 347 | 20230717 | 133800 | 851956760 | 2195 | 2190 | 2195 | 2190 | 30 |
| 348 | 20230717 | 133700 | 851890965 | 2185 | 2200 | 2200 | 2170 | 4468 |
| 349 | 20230717 | 133600 | 842145905 | 2200 | 2200 | 2200 | 2200 | 59 |
| 350 | 20230717 | 133500 | 842016105 | 2220 | 2195 | 2220 | 2190 | 3332 |
| 351 | 20230717 | 133400 | 834688205 | 2195 | 2210 | 2210 | 2195 | 33 |
| 352 | 20230717 | 133300 | 834615350 | 2210 | 2200 | 2210 | 2200 | 1611 |
| 353 | 20230717 | 133200 | 831060990 | 2200 | 2200 | 2220 | 2200 | 2517 |
| 354 | 20230717 | 133100 | 825522290 | 2195 | 2220 | 2220 | 2195 | 1168 |
| 355 | 20230717 | 133000 | 822943450 | 2220 | 2220 | 2220 | 2210 | 5208 |
| 356 | 20230717 | 132900 | 811400350 | 2220 | 2210 | 2225 | 2205 | 8310 |
| 357 | 20230717 | 132800 | 792985680 | 2210 | 2200 | 2210 | 2200 | 7193 |
| 358 | 20230717 | 132700 | 777102680 | 2200 | 2200 | 2205 | 2200 | 5676 |
| 359 | 20230717 | 132600 | 764614045 | 2205 | 2185 | 2205 | 2175 | 19050 |
| 360 | 20230717 | 132500 | 722623125 | 2185 | 2180 | 2185 | 2180 | 160 |
| 361 | 20230717 | 132400 | 722273820 | 2180 | 2185 | 2190 | 2180 | 2640 |
| 362 | 20230717 | 132300 | 716508010 | 2185 | 2180 | 2185 | 2180 | 75 |
| 363 | 20230717 | 132200 | 716344140 | 2175 | 2190 | 2190 | 2175 | 79 |
| 364 | 20230717 | 132100 | 716172150 | 2190 | 2185 | 2190 | 2185 | 1514 |
| 365 | 20230717 | 132000 | 712858060 | 2175 | 2185 | 2185 | 2175 | 365 |
| 366 | 20230717 | 131900 | 712061845 | 2185 | 2180 | 2185 | 2180 | 2552 |
| 367 | 20230717 | 131800 | 706485745 | 2185 | 2185 | 2195 | 2180 | 760 |
| 368 | 20230717 | 131700 | 704827190 | 2185 | 2160 | 2200 | 2160 | 53780 |
| 369 | 20230717 | 131600 | 586613490 | 2140 | 2160 | 2160 | 2140 | 9342 |
| 370 | 20230717 | 131500 | 566517145 | 2160 | 2165 | 2165 | 2160 | 1688 |
| 371 | 20230717 | 131400 | 562868370 | 2160 | 2170 | 2170 | 2160 | 398 |
| 372 | 20230717 | 131300 | 562008680 | 2170 | 2170 | 2170 | 2165 | 245 |
| 373 | 20230717 | 131200 | 561478200 | 2170 | 2180 | 2180 | 2170 | 18 |
| 374 | 20230717 | 131100 | 561439080 | 2180 | 2165 | 2180 | 2165 | 11 |
| 375 | 20230717 | 131000 | 561415250 | 2165 | 2175 | 2175 | 2165 | 1832 |
| 376 | 20230717 | 130900 | 557439695 | 2170 | 2170 | 2170 | 2170 | 775 |
| 377 | 20230717 | 130800 | 555757945 | 2170 | 2175 | 2195 | 2170 | 2996 |
| 378 | 20230717 | 130700 | 549197060 | 2195 | 2175 | 2195 | 2175 | 12985 |
| 379 | 20230717 | 130600 | 520740585 | 2170 | 2170 | 2170 | 2170 | 0 |
| 380 | 20230717 | 130500 | 520740585 | 2170 | 2170 | 2170 | 2170 | 65 |
| 381 | 20230717 | 130400 | 520599535 | 2170 | 2170 | 2170 | 2170 | 265 |
| 382 | 20230717 | 130300 | 520024485 | 2170 | 2170 | 2170 | 2170 | 0 |
| 383 | 20230717 | 130200 | 520024485 | 2170 | 2165 | 2170 | 2155 | 3164 |
| 384 | 20230717 | 130100 | 513175650 | 2165 | 2170 | 2170 | 2155 | 3188 |
| 385 | 20230717 | 130000 | 506288810 | 2175 | 2175 | 2175 | 2175 | 70 |
| 386 | 20230717 | 125900 | 506136560 | 2175 | 2180 | 2185 | 2175 | 963 |
| 387 | 20230717 | 125800 | 504039150 | 2185 | 2185 | 2190 | 2180 | 2878 |
| 388 | 20230717 | 125700 | 497744370 | 2185 | 2180 | 2185 | 2165 | 5282 |
| 389 | 20230717 | 125600 | 486230415 | 2160 | 2170 | 2175 | 2160 | 6929 |
| 390 | 20230717 | 125500 | 471183275 | 2165 | 2165 | 2165 | 2165 | 576 |
| 391 | 20230717 | 125400 | 469936235 | 2155 | 2155 | 2155 | 2155 | 2002 |
| 392 | 20230717 | 125300 | 465621925 | 2155 | 2155 | 2155 | 2155 | 1394 |
| 393 | 20230717 | 125200 | 462617855 | 2155 | 2155 | 2155 | 2155 | 250 |
| 394 | 20230717 | 125100 | 462079105 | 2155 | 2155 | 2155 | 2155 | 520 |
| 395 | 20230717 | 125000 | 460958505 | 2155 | 2160 | 2160 | 2155 | 2200 |
| 396 | 20230717 | 124900 | 456215230 | 2160 | 2160 | 2160 | 2160 | 1517 |
| 397 | 20230717 | 124800 | 452938510 | 2160 | 2160 | 2160 | 2160 | 134 |
| 398 | 20230717 | 124700 | 452649070 | 2160 | 2160 | 2160 | 2160 | 0 |
| 399 | 20230717 | 124600 | 452649070 | 2160 | 2160 | 2160 | 2160 | 0 |
| 400 | 20230717 | 124500 | 452649070 | 2160 | 2160 | 2160 | 2160 | 0 |
| 401 | 20230717 | 124400 | 452649070 | 2160 | 2165 | 2165 | 2160 | 1227 |
| 402 | 20230717 | 124300 | 449998500 | 2165 | 2165 | 2165 | 2165 | 1033 |
| 403 | 20230717 | 124200 | 447762055 | 2165 | 2165 | 2165 | 2165 | 1231 |
| 404 | 20230717 | 124100 | 445096940 | 2170 | 2170 | 2170 | 2170 | 922 |
| 405 | 20230717 | 124000 | 443096200 | 2170 | 2170 | 2170 | 2170 | 9 |
| 406 | 20230717 | 123900 | 443076670 | 2165 | 2165 | 2165 | 2165 | 131 |
| 407 | 20230717 | 123800 | 442793055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 408 | 20230717 | 123700 | 442793055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 409 | 20230717 | 123600 | 442793055 | 2165 | 2165 | 2165 | 2165 | 1870 |
| 410 | 20230717 | 123500 | 438744505 | 2165 | 2165 | 2165 | 2165 | 834 |
| 411 | 20230717 | 123400 | 436938895 | 2150 | 2160 | 2160 | 2150 | 600 |
| 412 | 20230717 | 123300 | 435644945 | 2170 | 2170 | 2170 | 2170 | 0 |
| 413 | 20230717 | 123200 | 435644945 | 2170 | 2165 | 2170 | 2165 | 60 |
| 414 | 20230717 | 123100 | 435514805 | 2160 | 2160 | 2160 | 2160 | 232 |
| 415 | 20230717 | 123000 | 435013685 | 2160 | 2160 | 2160 | 2160 | 40 |
| 416 | 20230717 | 122900 | 434927285 | 2160 | 2155 | 2160 | 2155 | 5 |
| 417 | 20230717 | 122800 | 434916505 | 2160 | 2160 | 2160 | 2160 | 432 |
| 418 | 20230717 | 122700 | 433983385 | 2160 | 2165 | 2170 | 2160 | 1122 |
| 419 | 20230717 | 122600 | 431559590 | 2165 | 2165 | 2165 | 2165 | 0 |
| 420 | 20230717 | 122500 | 431559590 | 2165 | 2165 | 2165 | 2165 | 190 |
| 421 | 20230717 | 122400 | 431148240 | 2170 | 2155 | 2170 | 2155 | 10505 |
| 422 | 20230717 | 122300 | 408398920 | 2150 | 2150 | 2150 | 2150 | 154 |
| 423 | 20230717 | 122200 | 408067820 | 2150 | 2140 | 2150 | 2140 | 3309 |
| 424 | 20230717 | 122100 | 400956560 | 2145 | 2145 | 2145 | 2145 | 1845 |
| 425 | 20230717 | 122000 | 396999035 | 2145 | 2145 | 2145 | 2145 | 511 |
| 426 | 20230717 | 121900 | 395902940 | 2145 | 2145 | 2145 | 2145 | 0 |
| 427 | 20230717 | 121800 | 395902940 | 2145 | 2145 | 2145 | 2145 | 9 |
| 428 | 20230717 | 121700 | 395883635 | 2145 | 2145 | 2145 | 2145 | 635 |
| 429 | 20230717 | 121600 | 394521560 | 2140 | 2140 | 2140 | 2140 | 1 |
| 430 | 20230717 | 121500 | 394519420 | 2145 | 2145 | 2145 | 2145 | 1 |
| 431 | 20230717 | 121400 | 394517275 | 2140 | 2145 | 2145 | 2140 | 1088 |
| 432 | 20230717 | 121300 | 392188850 | 2145 | 2145 | 2145 | 2145 | 953 |
| 433 | 20230717 | 121200 | 390144665 | 2145 | 2145 | 2145 | 2145 | 3026 |
| 434 | 20230717 | 121100 | 383653895 | 2145 | 2145 | 2145 | 2145 | 1 |
| 435 | 20230717 | 121000 | 383651750 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 436 | 20230717 | 120900 | 381506750 | 2145 | 2145 | 2145 | 2145 | 1477 |
| 437 | 20230717 | 120800 | 378338585 | 2145 | 2145 | 2145 | 2145 | 0 |
| 438 | 20230717 | 120700 | 378338585 | 2145 | 2145 | 2145 | 2145 | 2 |
| 439 | 20230717 | 120600 | 378334295 | 2150 | 2145 | 2150 | 2145 | 306 |
| 440 | 20230717 | 120500 | 377677895 | 2155 | 2155 | 2155 | 2155 | 0 |
| 441 | 20230717 | 120400 | 377677895 | 2155 | 2155 | 2155 | 2155 | 0 |
| 442 | 20230717 | 120300 | 377677895 | 2155 | 2155 | 2155 | 2155 | 0 |
| 443 | 20230717 | 120200 | 377677895 | 2155 | 2150 | 2155 | 2150 | 582 |
| 444 | 20230717 | 120100 | 376426420 | 2145 | 2145 | 2145 | 2145 | 0 |
| 445 | 20230717 | 120000 | 376426420 | 2145 | 2145 | 2145 | 2145 | 500 |
| 446 | 20230717 | 115900 | 375353920 | 2145 | 2145 | 2145 | 2145 | 1 |
| 447 | 20230717 | 115800 | 375351775 | 2145 | 2145 | 2145 | 2145 | 26 |
| 448 | 20230717 | 115700 | 375296005 | 2145 | 2145 | 2145 | 2145 | 191 |
| 449 | 20230717 | 115600 | 374886310 | 2145 | 2150 | 2150 | 2145 | 62 |
| 450 | 20230717 | 115500 | 374753315 | 2145 | 2150 | 2150 | 2145 | 1702 |
| 451 | 20230717 | 115400 | 371099765 | 2170 | 2170 | 2170 | 2170 | 0 |
| 452 | 20230717 | 115300 | 371099765 | 2170 | 2150 | 2170 | 2150 | 4000 |
| 453 | 20230717 | 115200 | 362457705 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 454 | 20230717 | 115100 | 360317705 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 455 | 20230717 | 115000 | 356037705 | 2140 | 2140 | 2140 | 2140 | 0 |
| 456 | 20230717 | 114900 | 356037705 | 2140 | 2140 | 2140 | 2140 | 1300 |
| 457 | 20230717 | 114800 | 353255705 | 2140 | 2140 | 2140 | 2140 | 250 |
| 458 | 20230717 | 114700 | 352720705 | 2140 | 2140 | 2140 | 2140 | 426 |
| 459 | 20230717 | 114600 | 351809065 | 2155 | 2150 | 2155 | 2150 | 471 |
| 460 | 20230717 | 114500 | 350795175 | 2150 | 2150 | 2150 | 2150 | 0 |
| 461 | 20230717 | 114400 | 350795175 | 2150 | 2150 | 2150 | 2150 | 51 |
| 462 | 20230717 | 114300 | 350685525 | 2150 | 2145 | 2150 | 2145 | 359 |
| 463 | 20230717 | 114200 | 349914270 | 2145 | 2135 | 2145 | 2135 | 14 |
| 464 | 20230717 | 114100 | 349884320 | 2135 | 2140 | 2140 | 2135 | 4505 |
| 465 | 20230717 | 114000 | 340249270 | 2140 | 2140 | 2140 | 2140 | 553 |
| 466 | 20230717 | 113900 | 339065850 | 2140 | 2145 | 2145 | 2140 | 228 |
| 467 | 20230717 | 113800 | 338577615 | 2145 | 2160 | 2160 | 2145 | 42 |
| 468 | 20230717 | 113700 | 338487120 | 2160 | 2150 | 2170 | 2150 | 11670 |
| 469 | 20230717 | 113600 | 313281955 | 2150 | 2150 | 2150 | 2150 | 0 |
| 470 | 20230717 | 113500 | 313281955 | 2150 | 2150 | 2150 | 2150 | 26 |
| 471 | 20230717 | 113400 | 313226055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 472 | 20230717 | 113300 | 313226055 | 2150 | 2150 | 2150 | 2150 | 222 |
| 473 | 20230717 | 113200 | 312748755 | 2145 | 2145 | 2145 | 2145 | 3560 |
| 474 | 20230717 | 113100 | 305112555 | 2145 | 2140 | 2145 | 2140 | 846 |
| 475 | 20230717 | 113000 | 303298410 | 2140 | 2140 | 2140 | 2140 | 0 |
| 476 | 20230717 | 112900 | 303298410 | 2140 | 2140 | 2140 | 2140 | 4 |
| 477 | 20230717 | 112800 | 303289850 | 2140 | 2140 | 2140 | 2140 | 5 |
| 478 | 20230717 | 112700 | 303279150 | 2145 | 2135 | 2145 | 2135 | 101 |
| 479 | 20230717 | 112600 | 303062515 | 2130 | 2130 | 2130 | 2130 | 33 |
| 480 | 20230717 | 112500 | 302992225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 481 | 20230717 | 112400 | 302992225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 482 | 20230717 | 112300 | 302992225 | 2130 | 2130 | 2130 | 2130 | 1800 |
| 483 | 20230717 | 112200 | 299158225 | 2130 | 2130 | 2130 | 2130 | 30 |
| 484 | 20230717 | 112100 | 299094325 | 2145 | 2145 | 2145 | 2145 | 10 |
| 485 | 20230717 | 112000 | 299072875 | 2145 | 2145 | 2145 | 2145 | 4290 |
| 486 | 20230717 | 111900 | 289870825 | 2135 | 2140 | 2140 | 2135 | 636 |
| 487 | 20230717 | 111800 | 288512175 | 2140 | 2140 | 2140 | 2140 | 80 |
| 488 | 20230717 | 111700 | 288340975 | 2140 | 2145 | 2145 | 2140 | 212 |
| 489 | 20230717 | 111600 | 287886420 | 2145 | 2145 | 2145 | 2145 | 0 |
| 490 | 20230717 | 111500 | 287886420 | 2145 | 2145 | 2145 | 2145 | 25 |
| 491 | 20230717 | 111400 | 287832795 | 2145 | 2145 | 2145 | 2145 | 0 |
| 492 | 20230717 | 111300 | 287832795 | 2145 | 2145 | 2145 | 2145 | 135 |
| 493 | 20230717 | 111200 | 287543220 | 2145 | 2150 | 2150 | 2145 | 287 |
| 494 | 20230717 | 111100 | 286927595 | 2150 | 2140 | 2150 | 2140 | 1214 |
| 495 | 20230717 | 111000 | 284318815 | 2135 | 2145 | 2145 | 2135 | 885 |
| 496 | 20230717 | 110900 | 282428360 | 2140 | 2140 | 2140 | 2140 | 1 |
| 497 | 20230717 | 110800 | 282426220 | 2145 | 2145 | 2145 | 2145 | 600 |
| 498 | 20230717 | 110700 | 281139220 | 2140 | 2140 | 2140 | 2140 | 105 |
| 499 | 20230717 | 110600 | 280914520 | 2130 | 2130 | 2130 | 2130 | 1010 |
| 500 | 20230717 | 110500 | 278763220 | 2140 | 2140 | 2140 | 2140 | 136 |
| 501 | 20230717 | 110400 | 278472180 | 2140 | 2145 | 2145 | 2140 | 792 |
| 502 | 20230717 | 110300 | 276774965 | 2145 | 2150 | 2150 | 2145 | 112 |
| 503 | 20230717 | 110200 | 276534720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 504 | 20230717 | 110100 | 276534720 | 2150 | 2145 | 2150 | 2145 | 3039 |
| 505 | 20230717 | 110000 | 270001065 | 2145 | 2145 | 2145 | 2145 | 1 |
| 506 | 20230717 | 105900 | 269998920 | 2145 | 2150 | 2150 | 2145 | 430 |
| 507 | 20230717 | 105800 | 269074925 | 2145 | 2150 | 2150 | 2145 | 907 |
| 508 | 20230717 | 105700 | 267127465 | 2150 | 2145 | 2150 | 2145 | 2213 |
| 509 | 20230717 | 105600 | 262372525 | 2145 | 2140 | 2145 | 2135 | 2240 |
| 510 | 20230717 | 105500 | 257575045 | 2140 | 2140 | 2140 | 2140 | 180 |
| 511 | 20230717 | 105400 | 257189845 | 2140 | 2150 | 2150 | 2140 | 10 |
| 512 | 20230717 | 105300 | 257168395 | 2140 | 2140 | 2140 | 2140 | 810 |
| 513 | 20230717 | 105200 | 255434995 | 2140 | 2145 | 2145 | 2140 | 249 |
| 514 | 20230717 | 105100 | 254900980 | 2145 | 2130 | 2150 | 2130 | 692 |
| 515 | 20230717 | 105000 | 253416765 | 2140 | 2140 | 2140 | 2140 | 305 |
| 516 | 20230717 | 104900 | 252764065 | 2140 | 2140 | 2140 | 2140 | 0 |
| 517 | 20230717 | 104800 | 252764065 | 2140 | 2140 | 2140 | 2140 | 195 |
| 518 | 20230717 | 104700 | 252346765 | 2140 | 2150 | 2150 | 2140 | 1367 |
| 519 | 20230717 | 104600 | 249415725 | 2150 | 2150 | 2150 | 2150 | 3000 |
| 520 | 20230717 | 104500 | 242965725 | 2145 | 2145 | 2145 | 2145 | 300 |
| 521 | 20230717 | 104400 | 242322225 | 2150 | 2145 | 2150 | 2145 | 2086 |
| 522 | 20230717 | 104300 | 237842325 | 2145 | 2145 | 2145 | 2145 | 917 |
| 523 | 20230717 | 104200 | 235875360 | 2145 | 2135 | 2145 | 2135 | 1519 |
| 524 | 20230717 | 104100 | 232622250 | 2135 | 2145 | 2145 | 2100 | 4907 |
| 525 | 20230717 | 104000 | 222253335 | 2150 | 2150 | 2150 | 2150 | 1294 |
| 526 | 20230717 | 103900 | 219471235 | 2150 | 2140 | 2150 | 2140 | 3414 |
| 527 | 20230717 | 103800 | 212144830 | 2145 | 2140 | 2145 | 2140 | 1379 |
| 528 | 20230717 | 103700 | 209187770 | 2140 | 2140 | 2140 | 2140 | 1374 |
| 529 | 20230717 | 103600 | 206247410 | 2140 | 2135 | 2140 | 2135 | 2573 |
| 530 | 20230717 | 103500 | 200741555 | 2135 | 2135 | 2135 | 2105 | 1823 |
| 531 | 20230717 | 103400 | 196873200 | 2135 | 2140 | 2140 | 2135 | 347 |
| 532 | 20230717 | 103300 | 196131120 | 2140 | 2140 | 2140 | 2140 | 1667 |
| 533 | 20230717 | 103200 | 192563740 | 2135 | 2135 | 2135 | 2135 | 0 |
| 534 | 20230717 | 103100 | 192563740 | 2135 | 2135 | 2135 | 2135 | 0 |
| 535 | 20230717 | 103000 | 192563740 | 2135 | 2135 | 2135 | 2135 | 1352 |
| 536 | 20230717 | 102900 | 189677220 | 2130 | 2140 | 2140 | 2130 | 351 |
| 537 | 20230717 | 102800 | 188927965 | 2140 | 2135 | 2140 | 2135 | 531 |
| 538 | 20230717 | 102700 | 187794275 | 2135 | 2125 | 2135 | 2125 | 2078 |
| 539 | 20230717 | 102600 | 183359115 | 2125 | 2115 | 2125 | 2115 | 667 |
| 540 | 20230717 | 102500 | 181946460 | 2115 | 2115 | 2115 | 2115 | 99 |
| 541 | 20230717 | 102400 | 181737075 | 2115 | 2130 | 2130 | 2115 | 1521 |
| 542 | 20230717 | 102300 | 178519935 | 2140 | 2130 | 2140 | 2110 | 432 |
| 543 | 20230717 | 102200 | 177601760 | 2140 | 2130 | 2140 | 2130 | 90 |
| 544 | 20230717 | 102100 | 177409960 | 2135 | 2130 | 2140 | 2130 | 4614 |
| 545 | 20230717 | 102000 | 167559245 | 2125 | 2135 | 2135 | 2125 | 480 |
| 546 | 20230717 | 101900 | 166539145 | 2135 | 2130 | 2135 | 2130 | 809 |
| 547 | 20230717 | 101800 | 164813055 | 2130 | 2130 | 2130 | 2130 | 200 |
| 548 | 20230717 | 101700 | 164387055 | 2135 | 2130 | 2135 | 2130 | 259 |
| 549 | 20230717 | 101600 | 163834210 | 2130 | 2115 | 2130 | 2115 | 1347 |
| 550 | 20230717 | 101500 | 160971615 | 2125 | 2125 | 2125 | 2125 | 3300 |
| 551 | 20230717 | 101400 | 153959115 | 2125 | 2130 | 2130 | 2125 | 2103 |
| 552 | 20230717 | 101300 | 149485240 | 2125 | 2125 | 2125 | 2125 | 0 |
| 553 | 20230717 | 101200 | 149485240 | 2125 | 2125 | 2125 | 2125 | 15 |
| 554 | 20230717 | 101100 | 149453365 | 2125 | 2125 | 2125 | 2125 | 885 |
| 555 | 20230717 | 101000 | 147572740 | 2110 | 2120 | 2120 | 2110 | 867 |
| 556 | 20230717 | 100900 | 145738395 | 2115 | 2115 | 2115 | 2115 | 248 |
| 557 | 20230717 | 100800 | 145213875 | 2110 | 2110 | 2110 | 2110 | 0 |
| 558 | 20230717 | 100700 | 145213875 | 2110 | 2105 | 2110 | 2105 | 83 |
| 559 | 20230717 | 100600 | 145039010 | 2105 | 2105 | 2105 | 2105 | 2 |
| 560 | 20230717 | 100500 | 145034800 | 2105 | 2105 | 2105 | 2105 | 0 |
| 561 | 20230717 | 100400 | 145034800 | 2105 | 2105 | 2105 | 2105 | 0 |
| 562 | 20230717 | 100300 | 145034800 | 2105 | 2105 | 2105 | 2105 | 0 |
| 563 | 20230717 | 100200 | 145034800 | 2105 | 2110 | 2110 | 2105 | 1546 |
| 564 | 20230717 | 100100 | 141780385 | 2110 | 2110 | 2110 | 2110 | 146 |
| 565 | 20230717 | 100000 | 141472325 | 2110 | 2110 | 2110 | 2110 | 446 |
| 566 | 20230717 | 095900 | 140531265 | 2110 | 2115 | 2115 | 2110 | 54 |
| 567 | 20230717 | 095800 | 140417285 | 2115 | 2105 | 2120 | 2105 | 2729 |
| 568 | 20230717 | 095700 | 134644120 | 2110 | 2105 | 2110 | 2105 | 3501 |
| 569 | 20230717 | 095600 | 127267010 | 2090 | 2115 | 2115 | 2090 | 5050 |
| 570 | 20230717 | 095500 | 116705480 | 2110 | 2110 | 2110 | 2110 | 967 |
| 571 | 20230717 | 095400 | 114665110 | 2110 | 2110 | 2110 | 2110 | 568 |
| 572 | 20230717 | 095300 | 113466630 | 2110 | 2110 | 2110 | 2110 | 1 |
| 573 | 20230717 | 095200 | 113464520 | 2090 | 2105 | 2110 | 2090 | 1373 |
| 574 | 20230717 | 095100 | 110591060 | 2095 | 2095 | 2095 | 2085 | 3060 |
| 575 | 20230717 | 095000 | 104180960 | 2090 | 2100 | 2100 | 2090 | 4001 |
| 576 | 20230717 | 094900 | 95816440 | 2100 | 2105 | 2105 | 2100 | 1429 |
| 577 | 20230717 | 094800 | 92808450 | 2105 | 2105 | 2105 | 2105 | 2 |
| 578 | 20230717 | 094700 | 92804240 | 2105 | 2105 | 2110 | 2105 | 544 |
| 579 | 20230717 | 094600 | 91656570 | 2105 | 2100 | 2105 | 2100 | 755 |
| 580 | 20230717 | 094500 | 90067590 | 2105 | 2105 | 2105 | 2105 | 4 |
| 581 | 20230717 | 094400 | 90059170 | 2105 | 2100 | 2105 | 2100 | 7 |
| 582 | 20230717 | 094300 | 90044445 | 2105 | 2105 | 2105 | 2105 | 0 |
| 583 | 20230717 | 094200 | 90044445 | 2105 | 2105 | 2105 | 2105 | 1 |
| 584 | 20230717 | 094100 | 90042340 | 2095 | 2090 | 2095 | 2090 | 389 |
| 585 | 20230717 | 094000 | 89227635 | 2095 | 2100 | 2100 | 2095 | 1788 |
| 586 | 20230717 | 093900 | 85476140 | 2105 | 2105 | 2105 | 2105 | 788 |
| 587 | 20230717 | 093800 | 83817400 | 2105 | 2105 | 2105 | 2105 | 20 |
| 588 | 20230717 | 093700 | 83775300 | 2110 | 2110 | 2110 | 2110 | 295 |
| 589 | 20230717 | 093600 | 83152850 | 2110 | 2110 | 2115 | 2110 | 122 |
| 590 | 20230717 | 093500 | 82895345 | 2115 | 2115 | 2115 | 2115 | 2 |
| 591 | 20230717 | 093400 | 82891115 | 2115 | 2115 | 2115 | 2115 | 100 |
| 592 | 20230717 | 093300 | 82679615 | 2120 | 2125 | 2125 | 2120 | 4 |
| 593 | 20230717 | 093200 | 82671130 | 2110 | 2110 | 2110 | 2110 | 100 |
| 594 | 20230717 | 093100 | 82460130 | 2115 | 2105 | 2115 | 2105 | 59 |
| 595 | 20230717 | 093000 | 82335765 | 2105 | 2105 | 2105 | 2105 | 159 |
| 596 | 20230717 | 092900 | 82001070 | 2105 | 2120 | 2120 | 2105 | 134 |
| 597 | 20230717 | 092800 | 81717005 | 2115 | 2105 | 2115 | 2100 | 345 |
| 598 | 20230717 | 092700 | 80989595 | 2105 | 2105 | 2105 | 2090 | 1671 |
| 599 | 20230717 | 092600 | 77481050 | 2110 | 2110 | 2110 | 2110 | 3 |
| 600 | 20230717 | 092500 | 77474720 | 2110 | 2115 | 2115 | 2110 | 351 |
| 601 | 20230717 | 092400 | 76734060 | 2120 | 2120 | 2125 | 2120 | 52 |
| 602 | 20230717 | 092300 | 76623790 | 2120 | 2110 | 2120 | 2110 | 574 |
| 603 | 20230717 | 092200 | 75409925 | 2115 | 2100 | 2115 | 2100 | 1305 |
| 604 | 20230717 | 092100 | 72650225 | 2100 | 2115 | 2125 | 2100 | 1689 |
| 605 | 20230717 | 092000 | 69088175 | 2115 | 2125 | 2125 | 2100 | 982 |
| 606 | 20230717 | 091900 | 67025815 | 2125 | 2105 | 2125 | 2105 | 474 |
| 607 | 20230717 | 091800 | 66028005 | 2125 | 2120 | 2130 | 2120 | 3004 |
| 608 | 20230717 | 091700 | 59635740 | 2125 | 2125 | 2125 | 2120 | 237 |
| 609 | 20230717 | 091600 | 59133045 | 2120 | 2115 | 2120 | 2115 | 1268 |
| 610 | 20230717 | 091500 | 56448865 | 2110 | 2105 | 2110 | 2105 | 489 |
| 611 | 20230717 | 091400 | 55417085 | 2110 | 2105 | 2110 | 2105 | 500 |
| 612 | 20230717 | 091300 | 54362955 | 2100 | 2100 | 2100 | 2100 | 316 |
| 613 | 20230717 | 091200 | 53699355 | 2100 | 2100 | 2105 | 2100 | 563 |
| 614 | 20230717 | 091100 | 52516935 | 2100 | 2100 | 2100 | 2100 | 384 |
| 615 | 20230717 | 091000 | 51710535 | 2100 | 2095 | 2100 | 2095 | 288 |
| 616 | 20230717 | 090900 | 51106525 | 2095 | 2095 | 2095 | 2095 | 245 |
| 617 | 20230717 | 090800 | 50593250 | 2095 | 2095 | 2110 | 2095 | 4791 |
| 618 | 20230717 | 090700 | 40513870 | 2095 | 2095 | 2100 | 2095 | 1662 |
| 619 | 20230717 | 090600 | 37025115 | 2095 | 2095 | 2100 | 2090 | 1076 |
| 620 | 20230717 | 090500 | 34773425 | 2090 | 2075 | 2090 | 2065 | 3785 |
| 621 | 20230717 | 090400 | 26934795 | 2070 | 2080 | 2080 | 2050 | 3239 |
| 622 | 20230717 | 090300 | 20240050 | 2080 | 2090 | 2095 | 2080 | 3761 |
| 623 | 20230717 | 090200 | 12376865 | 2095 | 2100 | 2100 | 2095 | 550 |
| 624 | 20230717 | 090100 | 11223615 | 2105 | 2100 | 2105 | 2085 | 2985 |
| 625 | 20230717 | 090000 | 4974115 | 2105 | 2105 | 2105 | 2105 | 2363 |