28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 3 | 20230717 | 184000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 4 | 20230717 | 183900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 5 | 20230717 | 183800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 6 | 20230717 | 183700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 7 | 20230717 | 183600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 8 | 20230717 | 183500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 9 | 20230717 | 183400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 10 | 20230717 | 183300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 11 | 20230717 | 183200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 12 | 20230717 | 183100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 13 | 20230717 | 183000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 14 | 20230717 | 182900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 15 | 20230717 | 182800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 16 | 20230717 | 182700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 17 | 20230717 | 182600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 18 | 20230717 | 182500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 19 | 20230717 | 182400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 20 | 20230717 | 182300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 21 | 20230717 | 182200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 22 | 20230717 | 182100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 23 | 20230717 | 182000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 24 | 20230717 | 181900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 25 | 20230717 | 181800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 26 | 20230717 | 181700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 27 | 20230717 | 181600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 28 | 20230717 | 181500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 29 | 20230717 | 181400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 30 | 20230717 | 181300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 31 | 20230717 | 181200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 32 | 20230717 | 181100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 33 | 20230717 | 181000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 34 | 20230717 | 180900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 35 | 20230717 | 180800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 36 | 20230717 | 180700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 37 | 20230717 | 180600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 38 | 20230717 | 180500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 39 | 20230717 | 180400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 40 | 20230717 | 180300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 41 | 20230717 | 180200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 42 | 20230717 | 180100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 43 | 20230717 | 180000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 44 | 20230717 | 175900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 45 | 20230717 | 175800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 46 | 20230717 | 175700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 47 | 20230717 | 175600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 48 | 20230717 | 175500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 49 | 20230717 | 175400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 50 | 20230717 | 175300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 51 | 20230717 | 175200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 52 | 20230717 | 175100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 53 | 20230717 | 175000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 54 | 20230717 | 174900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 55 | 20230717 | 174800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 56 | 20230717 | 174700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 57 | 20230717 | 174600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 58 | 20230717 | 174500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 59 | 20230717 | 174400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 60 | 20230717 | 174300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 61 | 20230717 | 174200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 62 | 20230717 | 174100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 63 | 20230717 | 174000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 64 | 20230717 | 173900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 65 | 20230717 | 173800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 66 | 20230717 | 173700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 67 | 20230717 | 173600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 68 | 20230717 | 173500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 69 | 20230717 | 173400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 70 | 20230717 | 173300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 71 | 20230717 | 173200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 72 | 20230717 | 173100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 73 | 20230717 | 173000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 74 | 20230717 | 172900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 75 | 20230717 | 172800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 76 | 20230717 | 172700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 77 | 20230717 | 172600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 78 | 20230717 | 172500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 79 | 20230717 | 172400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 80 | 20230717 | 172300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 81 | 20230717 | 172200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 82 | 20230717 | 172100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 83 | 20230717 | 172000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 84 | 20230717 | 171900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 85 | 20230717 | 171800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 86 | 20230717 | 171700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 87 | 20230717 | 171600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 88 | 20230717 | 171500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 89 | 20230717 | 171400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 90 | 20230717 | 171300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 91 | 20230717 | 171200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 92 | 20230717 | 171100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 93 | 20230717 | 171000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 94 | 20230717 | 170900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 95 | 20230717 | 170800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 96 | 20230717 | 170700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 97 | 20230717 | 170600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 98 | 20230717 | 170500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 99 | 20230717 | 170400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 100 | 20230717 | 170300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 101 | 20230717 | 170200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 102 | 20230717 | 170100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 103 | 20230717 | 170000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 104 | 20230717 | 165900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 105 | 20230717 | 165800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 106 | 20230717 | 165700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 107 | 20230717 | 165600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 108 | 20230717 | 165500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 109 | 20230717 | 165400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 110 | 20230717 | 165300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 111 | 20230717 | 165200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 112 | 20230717 | 165100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 113 | 20230717 | 165000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 114 | 20230717 | 164900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 115 | 20230717 | 164800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 116 | 20230717 | 164700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 117 | 20230717 | 164600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 118 | 20230717 | 164500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 119 | 20230717 | 164400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 120 | 20230717 | 164300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 121 | 20230717 | 164200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 122 | 20230717 | 164100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 123 | 20230717 | 164000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 124 | 20230717 | 163900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 125 | 20230717 | 163800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 126 | 20230717 | 163700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 127 | 20230717 | 163600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 128 | 20230717 | 163500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 129 | 20230717 | 163400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 130 | 20230717 | 163300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 131 | 20230717 | 163200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 132 | 20230717 | 163100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 133 | 20230717 | 163000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 134 | 20230717 | 162900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 135 | 20230717 | 162800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 136 | 20230717 | 162700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 137 | 20230717 | 162600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 138 | 20230717 | 162500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 139 | 20230717 | 162400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 140 | 20230717 | 162300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 141 | 20230717 | 162200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 142 | 20230717 | 162100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 143 | 20230717 | 162000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 144 | 20230717 | 161900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 145 | 20230717 | 161800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 146 | 20230717 | 161700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 147 | 20230717 | 161600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 148 | 20230717 | 161500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 149 | 20230717 | 161400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 150 | 20230717 | 161300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 151 | 20230717 | 161200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 152 | 20230717 | 161100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 153 | 20230717 | 161000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 154 | 20230717 | 160900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 155 | 20230717 | 160800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 156 | 20230717 | 160700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 157 | 20230717 | 160600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 158 | 20230717 | 160500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 159 | 20230717 | 160400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 160 | 20230717 | 160300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 161 | 20230717 | 160200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 162 | 20230717 | 160100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 163 | 20230717 | 160000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 164 | 20230717 | 155900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 165 | 20230717 | 155800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 166 | 20230717 | 155700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 167 | 20230717 | 155600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 168 | 20230717 | 155500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 169 | 20230717 | 155400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 170 | 20230717 | 155300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 171 | 20230717 | 155200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 172 | 20230717 | 155100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 173 | 20230717 | 155000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 174 | 20230717 | 154900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 175 | 20230717 | 154800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 176 | 20230717 | 154700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 177 | 20230717 | 154600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 178 | 20230717 | 154500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 179 | 20230717 | 154400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 180 | 20230717 | 154300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 181 | 20230717 | 154200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 182 | 20230717 | 154100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 183 | 20230717 | 154000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 184 | 20230717 | 153900 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 185 | 20230717 | 153800 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 186 | 20230717 | 153700 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 187 | 20230717 | 153600 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 188 | 20230717 | 153500 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 189 | 20230717 | 153400 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 190 | 20230717 | 153300 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 191 | 20230717 | 153200 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 192 | 20230717 | 153100 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 193 | 20230717 | 153000 | 1989616520 | 8670 | 8670 | 8670 | 8670 | 4113 |
| 194 | 20230717 | 152900 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 195 | 20230717 | 152800 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 196 | 20230717 | 152700 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 197 | 20230717 | 152600 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 198 | 20230717 | 152500 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 199 | 20230717 | 152400 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 200 | 20230717 | 152300 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 201 | 20230717 | 152200 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 202 | 20230717 | 152100 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 203 | 20230717 | 152000 | 1953956810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 204 | 20230717 | 151900 | 1953956810 | 8670 | 8670 | 8670 | 8660 | 235 |
| 205 | 20230717 | 151800 | 1951920490 | 8660 | 8680 | 8680 | 8660 | 332 |
| 206 | 20230717 | 151700 | 1949041330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20230717 | 151600 | 1949041330 | 8680 | 8680 | 8680 | 8680 | 62 |
| 208 | 20230717 | 151500 | 1948503170 | 8660 | 8660 | 8660 | 8660 | 57 |
| 209 | 20230717 | 151400 | 1948009550 | 8680 | 8670 | 8690 | 8660 | 2644 |
| 210 | 20230717 | 151300 | 1925070080 | 8680 | 8680 | 8680 | 8680 | 127 |
| 211 | 20230717 | 151200 | 1923967720 | 8680 | 8680 | 8680 | 8670 | 181 |
| 212 | 20230717 | 151100 | 1922396810 | 8680 | 8680 | 8680 | 8680 | 933 |
| 213 | 20230717 | 151000 | 1914298370 | 8670 | 8670 | 8680 | 8670 | 638 |
| 214 | 20230717 | 150900 | 1908766790 | 8670 | 8680 | 8680 | 8670 | 327 |
| 215 | 20230717 | 150800 | 1905928780 | 8660 | 8680 | 8680 | 8660 | 52 |
| 216 | 20230717 | 150700 | 1905478420 | 8680 | 8680 | 8680 | 8680 | 0 |
| 217 | 20230717 | 150600 | 1905478420 | 8680 | 8670 | 8680 | 8670 | 328 |
| 218 | 20230717 | 150500 | 1902632380 | 8680 | 8670 | 8680 | 8670 | 537 |
| 219 | 20230717 | 150400 | 1897975230 | 8670 | 8660 | 8670 | 8660 | 141 |
| 220 | 20230717 | 150300 | 1896753170 | 8660 | 8670 | 8670 | 8660 | 318 |
| 221 | 20230717 | 150200 | 1893996390 | 8670 | 8670 | 8670 | 8670 | 0 |
| 222 | 20230717 | 150100 | 1893996390 | 8670 | 8660 | 8670 | 8660 | 106 |
| 223 | 20230717 | 150000 | 1893078380 | 8660 | 8670 | 8670 | 8650 | 595 |
| 224 | 20230717 | 145900 | 1887923430 | 8660 | 8660 | 8660 | 8660 | 1 |
| 225 | 20230717 | 145800 | 1887914770 | 8660 | 8660 | 8660 | 8650 | 124 |
| 226 | 20230717 | 145700 | 1886841070 | 8660 | 8670 | 8670 | 8660 | 341 |
| 227 | 20230717 | 145600 | 1883885110 | 8660 | 8660 | 8670 | 8660 | 505 |
| 228 | 20230717 | 145500 | 1879506810 | 8660 | 8670 | 8670 | 8660 | 51 |
| 229 | 20230717 | 145400 | 1879065140 | 8660 | 8660 | 8660 | 8630 | 655 |
| 230 | 20230717 | 145300 | 1873393990 | 8660 | 8650 | 8660 | 8650 | 262 |
| 231 | 20230717 | 145200 | 1871125170 | 8650 | 8660 | 8670 | 8650 | 1440 |
| 232 | 20230717 | 145100 | 1858654430 | 8660 | 8670 | 8670 | 8660 | 472 |
| 233 | 20230717 | 145000 | 1854563960 | 8660 | 8660 | 8660 | 8660 | 21 |
| 234 | 20230717 | 144900 | 1854382100 | 8670 | 8670 | 8670 | 8660 | 51 |
| 235 | 20230717 | 144800 | 1853940030 | 8670 | 8660 | 8670 | 8650 | 2153 |
| 236 | 20230717 | 144700 | 1835295300 | 8650 | 8650 | 8650 | 8630 | 203 |
| 237 | 20230717 | 144600 | 1833539730 | 8650 | 8650 | 8650 | 8640 | 50 |
| 238 | 20230717 | 144500 | 1833107360 | 8660 | 8670 | 8670 | 8650 | 305 |
| 239 | 20230717 | 144400 | 1830463200 | 8660 | 8660 | 8660 | 8660 | 22 |
| 240 | 20230717 | 144300 | 1830272680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 241 | 20230717 | 144200 | 1830272680 | 8670 | 8660 | 8670 | 8660 | 291 |
| 242 | 20230717 | 144100 | 1827750000 | 8660 | 8660 | 8660 | 8660 | 140 |
| 243 | 20230717 | 144000 | 1826537600 | 8660 | 8660 | 8660 | 8650 | 34 |
| 244 | 20230717 | 143900 | 1826243470 | 8670 | 8660 | 8670 | 8660 | 302 |
| 245 | 20230717 | 143800 | 1823625350 | 8660 | 8660 | 8660 | 8660 | 0 |
| 246 | 20230717 | 143700 | 1823625350 | 8660 | 8660 | 8660 | 8660 | 0 |
| 247 | 20230717 | 143600 | 1823625350 | 8660 | 8670 | 8670 | 8660 | 492 |
| 248 | 20230717 | 143500 | 1819361710 | 8660 | 8670 | 8680 | 8660 | 67 |
| 249 | 20230717 | 143400 | 1818780830 | 8670 | 8680 | 8680 | 8670 | 87 |
| 250 | 20230717 | 143300 | 1818026190 | 8680 | 8680 | 8680 | 8680 | 293 |
| 251 | 20230717 | 143200 | 1815482950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 252 | 20230717 | 143100 | 1815482950 | 8680 | 8680 | 8680 | 8680 | 3 |
| 253 | 20230717 | 143000 | 1815456910 | 8680 | 8680 | 8680 | 8670 | 444 |
| 254 | 20230717 | 142900 | 1811603100 | 8670 | 8680 | 8680 | 8670 | 118 |
| 255 | 20230717 | 142800 | 1810580030 | 8670 | 8670 | 8670 | 8670 | 170 |
| 256 | 20230717 | 142700 | 1809106130 | 8670 | 8670 | 8680 | 8670 | 344 |
| 257 | 20230717 | 142600 | 1806120710 | 8670 | 8670 | 8670 | 8670 | 20 |
| 258 | 20230717 | 142500 | 1805947310 | 8680 | 8680 | 8680 | 8680 | 500 |
| 259 | 20230717 | 142400 | 1801607310 | 8680 | 8680 | 8690 | 8680 | 295 |
| 260 | 20230717 | 142300 | 1799045960 | 8680 | 8680 | 8680 | 8680 | 1 |
| 261 | 20230717 | 142200 | 1799037280 | 8680 | 8680 | 8680 | 8670 | 39 |
| 262 | 20230717 | 142100 | 1798698840 | 8680 | 8680 | 8680 | 8680 | 570 |
| 263 | 20230717 | 142000 | 1793751240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 264 | 20230717 | 141900 | 1793751240 | 8680 | 8680 | 8680 | 8680 | 103 |
| 265 | 20230717 | 141800 | 1792857200 | 8670 | 8660 | 8680 | 8660 | 294 |
| 266 | 20230717 | 141700 | 1790305430 | 8660 | 8660 | 8660 | 8660 | 78 |
| 267 | 20230717 | 141600 | 1789629950 | 8660 | 8670 | 8670 | 8660 | 214 |
| 268 | 20230717 | 141500 | 1787776450 | 8680 | 8680 | 8680 | 8680 | 294 |
| 269 | 20230717 | 141400 | 1785224530 | 8670 | 8670 | 8670 | 8670 | 17 |
| 270 | 20230717 | 141300 | 1785077140 | 8680 | 8680 | 8680 | 8680 | 100 |
| 271 | 20230717 | 141200 | 1784209140 | 8680 | 8690 | 8690 | 8680 | 306 |
| 272 | 20230717 | 141100 | 1781550120 | 8690 | 8680 | 8690 | 8680 | 192 |
| 273 | 20230717 | 141000 | 1779881670 | 8680 | 8680 | 8690 | 8680 | 1461 |
| 274 | 20230717 | 140900 | 1767200170 | 8690 | 8690 | 8690 | 8690 | 382 |
| 275 | 20230717 | 140800 | 1763880590 | 8680 | 8690 | 8690 | 8680 | 102 |
| 276 | 20230717 | 140700 | 1762994320 | 8690 | 8680 | 8690 | 8680 | 2166 |
| 277 | 20230717 | 140600 | 1744178090 | 8680 | 8670 | 8680 | 8670 | 411 |
| 278 | 20230717 | 140500 | 1740614510 | 8670 | 8680 | 8680 | 8660 | 71 |
| 279 | 20230717 | 140400 | 1739998440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 280 | 20230717 | 140300 | 1739998440 | 8680 | 8650 | 8680 | 8650 | 3940 |
| 281 | 20230717 | 140200 | 1705886170 | 8630 | 8640 | 8640 | 8630 | 75 |
| 282 | 20230717 | 140100 | 1705238670 | 8640 | 8640 | 8640 | 8640 | 1 |
| 283 | 20230717 | 140000 | 1705230030 | 8650 | 8650 | 8650 | 8650 | 298 |
| 284 | 20230717 | 135900 | 1702652330 | 8650 | 8650 | 8650 | 8650 | 0 |
| 285 | 20230717 | 135800 | 1702652330 | 8650 | 8650 | 8650 | 8650 | 0 |
| 286 | 20230717 | 135700 | 1702652330 | 8650 | 8640 | 8650 | 8640 | 337 |
| 287 | 20230717 | 135600 | 1699739750 | 8640 | 8640 | 8640 | 8640 | 50 |
| 288 | 20230717 | 135500 | 1699307750 | 8640 | 8640 | 8640 | 8640 | 51 |
| 289 | 20230717 | 135400 | 1698867110 | 8650 | 8630 | 8650 | 8630 | 295 |
| 290 | 20230717 | 135300 | 1696317340 | 8630 | 8630 | 8630 | 8630 | 43 |
| 291 | 20230717 | 135200 | 1695946250 | 8640 | 8650 | 8650 | 8640 | 310 |
| 292 | 20230717 | 135100 | 1693266630 | 8640 | 8650 | 8650 | 8640 | 607 |
| 293 | 20230717 | 135000 | 1688016180 | 8650 | 8650 | 8650 | 8640 | 460 |
| 294 | 20230717 | 134900 | 1684039480 | 8650 | 8650 | 8650 | 8650 | 1 |
| 295 | 20230717 | 134800 | 1684030830 | 8650 | 8650 | 8650 | 8650 | 526 |
| 296 | 20230717 | 134700 | 1679480930 | 8650 | 8660 | 8660 | 8650 | 833 |
| 297 | 20230717 | 134600 | 1672273480 | 8660 | 8650 | 8660 | 8650 | 11 |
| 298 | 20230717 | 134500 | 1672178290 | 8660 | 8660 | 8660 | 8650 | 418 |
| 299 | 20230717 | 134400 | 1668558610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 300 | 20230717 | 134300 | 1668558610 | 8650 | 8650 | 8650 | 8650 | 5 |
| 301 | 20230717 | 134200 | 1668515360 | 8650 | 8650 | 8650 | 8650 | 851 |
| 302 | 20230717 | 134100 | 1661154210 | 8640 | 8640 | 8640 | 8620 | 87 |
| 303 | 20230717 | 134000 | 1660403030 | 8640 | 8640 | 8640 | 8640 | 1 |
| 304 | 20230717 | 133900 | 1660394390 | 8650 | 8650 | 8650 | 8650 | 312 |
| 305 | 20230717 | 133800 | 1657695590 | 8610 | 8640 | 8640 | 8610 | 292 |
| 306 | 20230717 | 133700 | 1655180800 | 8650 | 8650 | 8650 | 8650 | 3 |
| 307 | 20230717 | 133600 | 1655154850 | 8650 | 8650 | 8650 | 8640 | 296 |
| 308 | 20230717 | 133500 | 1652594460 | 8650 | 8650 | 8650 | 8650 | 300 |
| 309 | 20230717 | 133400 | 1649999460 | 8650 | 8650 | 8650 | 8650 | 1 |
| 310 | 20230717 | 133300 | 1649990810 | 8650 | 8650 | 8650 | 8650 | 393 |
| 311 | 20230717 | 133200 | 1646591360 | 8640 | 8640 | 8640 | 8640 | 660 |
| 312 | 20230717 | 133100 | 1640888960 | 8650 | 8650 | 8650 | 8650 | 0 |
| 313 | 20230717 | 133000 | 1640888960 | 8650 | 8650 | 8650 | 8650 | 295 |
| 314 | 20230717 | 132900 | 1638337210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 315 | 20230717 | 132800 | 1638337210 | 8650 | 8650 | 8650 | 8650 | 42 |
| 316 | 20230717 | 132700 | 1637973910 | 8650 | 8630 | 8650 | 8630 | 1512 |
| 317 | 20230717 | 132600 | 1624905350 | 8640 | 8640 | 8640 | 8640 | 0 |
| 318 | 20230717 | 132500 | 1624905350 | 8640 | 8640 | 8640 | 8640 | 0 |
| 319 | 20230717 | 132400 | 1624905350 | 8640 | 8640 | 8640 | 8640 | 295 |
| 320 | 20230717 | 132300 | 1622356550 | 8620 | 8620 | 8620 | 8620 | 129 |
| 321 | 20230717 | 132200 | 1621244570 | 8620 | 8630 | 8630 | 8620 | 412 |
| 322 | 20230717 | 132100 | 1617692090 | 8640 | 8650 | 8650 | 8640 | 1378 |
| 323 | 20230717 | 132000 | 1605782510 | 8640 | 8640 | 8640 | 8640 | 0 |
| 324 | 20230717 | 131900 | 1605782510 | 8640 | 8640 | 8640 | 8640 | 26 |
| 325 | 20230717 | 131800 | 1605557870 | 8650 | 8650 | 8650 | 8650 | 345 |
| 326 | 20230717 | 131700 | 1602573620 | 8660 | 8660 | 8670 | 8660 | 556 |
| 327 | 20230717 | 131600 | 1597756680 | 8650 | 8660 | 8660 | 8650 | 1019 |
| 328 | 20230717 | 131500 | 1588936420 | 8660 | 8660 | 8660 | 8660 | 4 |
| 329 | 20230717 | 131400 | 1588901780 | 8660 | 8660 | 8660 | 8650 | 517 |
| 330 | 20230717 | 131300 | 1584429360 | 8660 | 8660 | 8660 | 8660 | 36 |
| 331 | 20230717 | 131200 | 1584117600 | 8670 | 8670 | 8670 | 8670 | 183 |
| 332 | 20230717 | 131100 | 1582530990 | 8660 | 8680 | 8680 | 8660 | 6 |
| 333 | 20230717 | 131000 | 1582478990 | 8680 | 8650 | 8680 | 8650 | 94 |
| 334 | 20230717 | 130900 | 1581665860 | 8680 | 8680 | 8680 | 8640 | 1292 |
| 335 | 20230717 | 130800 | 1570470720 | 8660 | 8680 | 8680 | 8660 | 502 |
| 336 | 20230717 | 130700 | 1566123360 | 8670 | 8670 | 8670 | 8670 | 30 |
| 337 | 20230717 | 130600 | 1565863260 | 8660 | 8650 | 8670 | 8650 | 2134 |
| 338 | 20230717 | 130500 | 1547381870 | 8650 | 8650 | 8650 | 8640 | 245 |
| 339 | 20230717 | 130400 | 1545263190 | 8660 | 8660 | 8660 | 8660 | 52 |
| 340 | 20230717 | 130300 | 1544812870 | 8660 | 8650 | 8660 | 8630 | 626 |
| 341 | 20230717 | 130200 | 1539398360 | 8630 | 8640 | 8640 | 8630 | 446 |
| 342 | 20230717 | 130100 | 1535546910 | 8640 | 8660 | 8660 | 8640 | 609 |
| 343 | 20230717 | 130000 | 1530284870 | 8660 | 8650 | 8660 | 8650 | 207 |
| 344 | 20230717 | 125900 | 1528493000 | 8650 | 8630 | 8660 | 8630 | 216 |
| 345 | 20230717 | 125800 | 1526624610 | 8630 | 8640 | 8640 | 8630 | 71 |
| 346 | 20230717 | 125700 | 1526011730 | 8650 | 8650 | 8660 | 8650 | 655 |
| 347 | 20230717 | 125600 | 1520344420 | 8650 | 8660 | 8660 | 8650 | 717 |
| 348 | 20230717 | 125500 | 1514142070 | 8660 | 8650 | 8660 | 8650 | 84 |
| 349 | 20230717 | 125400 | 1513414730 | 8650 | 8670 | 8670 | 8650 | 407 |
| 350 | 20230717 | 125300 | 1509891520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 351 | 20230717 | 125200 | 1509891520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 352 | 20230717 | 125100 | 1509891520 | 8670 | 8670 | 8670 | 8670 | 132 |
| 353 | 20230717 | 125000 | 1508747080 | 8670 | 8670 | 8680 | 8670 | 54 |
| 354 | 20230717 | 124900 | 1508278880 | 8670 | 8670 | 8670 | 8670 | 1 |
| 355 | 20230717 | 124800 | 1508270210 | 8670 | 8660 | 8670 | 8660 | 157 |
| 356 | 20230717 | 124700 | 1506910070 | 8660 | 8660 | 8660 | 8660 | 279 |
| 357 | 20230717 | 124600 | 1504493930 | 8640 | 8650 | 8650 | 8640 | 208 |
| 358 | 20230717 | 124500 | 1502695780 | 8660 | 8680 | 8680 | 8660 | 280 |
| 359 | 20230717 | 124400 | 1500268800 | 8670 | 8670 | 8670 | 8670 | 0 |
| 360 | 20230717 | 124300 | 1500268800 | 8670 | 8670 | 8670 | 8670 | 107 |
| 361 | 20230717 | 124200 | 1499341110 | 8680 | 8680 | 8680 | 8670 | 256 |
| 362 | 20230717 | 124100 | 1497120040 | 8680 | 8670 | 8680 | 8670 | 71 |
| 363 | 20230717 | 124000 | 1496504460 | 8670 | 8690 | 8700 | 8670 | 1060 |
| 364 | 20230717 | 123900 | 1487293070 | 8690 | 8700 | 8700 | 8690 | 782 |
| 365 | 20230717 | 123800 | 1480494770 | 8700 | 8690 | 8700 | 8690 | 458 |
| 366 | 20230717 | 123700 | 1476510520 | 8700 | 8690 | 8700 | 8690 | 830 |
| 367 | 20230717 | 123600 | 1469297330 | 8690 | 8690 | 8690 | 8690 | 132 |
| 368 | 20230717 | 123500 | 1468150250 | 8660 | 8660 | 8660 | 8660 | 1 |
| 369 | 20230717 | 123400 | 1468141590 | 8660 | 8680 | 8690 | 8660 | 47 |
| 370 | 20230717 | 123300 | 1467733370 | 8680 | 8680 | 8680 | 8660 | 1871 |
| 371 | 20230717 | 123200 | 1451493250 | 8680 | 8660 | 8680 | 8660 | 173 |
| 372 | 20230717 | 123100 | 1449992770 | 8660 | 8680 | 8680 | 8660 | 114 |
| 373 | 20230717 | 123000 | 1449003490 | 8680 | 8670 | 8680 | 8670 | 400 |
| 374 | 20230717 | 122900 | 1445535030 | 8670 | 8670 | 8670 | 8670 | 211 |
| 375 | 20230717 | 122800 | 1443705660 | 8680 | 8680 | 8680 | 8680 | 337 |
| 376 | 20230717 | 122700 | 1440780500 | 8680 | 8670 | 8690 | 8670 | 754 |
| 377 | 20230717 | 122600 | 1434240120 | 8660 | 8660 | 8670 | 8660 | 110 |
| 378 | 20230717 | 122500 | 1433287100 | 8670 | 8620 | 8670 | 8620 | 41 |
| 379 | 20230717 | 122400 | 1432932430 | 8660 | 8660 | 8690 | 8660 | 227 |
| 380 | 20230717 | 122300 | 1430963860 | 8660 | 8700 | 8720 | 8660 | 776 |
| 381 | 20230717 | 122200 | 1424223750 | 8700 | 8720 | 8720 | 8690 | 494 |
| 382 | 20230717 | 122100 | 1419923340 | 8720 | 8610 | 8720 | 8610 | 17193 |
| 383 | 20230717 | 122000 | 1270848450 | 8610 | 8610 | 8610 | 8580 | 859 |
| 384 | 20230717 | 121900 | 1263452730 | 8610 | 8620 | 8650 | 8610 | 225 |
| 385 | 20230717 | 121800 | 1261512560 | 8660 | 8650 | 8660 | 8650 | 133 |
| 386 | 20230717 | 121700 | 1260361870 | 8630 | 8630 | 8630 | 8630 | 111 |
| 387 | 20230717 | 121600 | 1259403940 | 8620 | 8630 | 8630 | 8620 | 500 |
| 388 | 20230717 | 121500 | 1255093160 | 8640 | 8660 | 8660 | 8640 | 248 |
| 389 | 20230717 | 121400 | 1252945780 | 8660 | 8660 | 8660 | 8660 | 600 |
| 390 | 20230717 | 121300 | 1247749780 | 8660 | 8660 | 8660 | 8660 | 1 |
| 391 | 20230717 | 121200 | 1247741120 | 8660 | 8660 | 8660 | 8660 | 148 |
| 392 | 20230717 | 121100 | 1246459440 | 8660 | 8660 | 8660 | 8620 | 247 |
| 393 | 20230717 | 121000 | 1244326860 | 8670 | 8660 | 8670 | 8630 | 541 |
| 394 | 20230717 | 120900 | 1239656320 | 8660 | 8660 | 8660 | 8660 | 556 |
| 395 | 20230717 | 120800 | 1234841360 | 8660 | 8660 | 8660 | 8660 | 342 |
| 396 | 20230717 | 120700 | 1231879640 | 8660 | 8650 | 8660 | 8650 | 640 |
| 397 | 20230717 | 120600 | 1226342190 | 8650 | 8660 | 8660 | 8650 | 701 |
| 398 | 20230717 | 120500 | 1220273830 | 8650 | 8640 | 8650 | 8640 | 2250 |
| 399 | 20230717 | 120400 | 1200812340 | 8650 | 8650 | 8650 | 8650 | 454 |
| 400 | 20230717 | 120300 | 1196885240 | 8610 | 8590 | 8650 | 8590 | 6925 |
| 401 | 20230717 | 120200 | 1137176640 | 8600 | 8590 | 8600 | 8590 | 744 |
| 402 | 20230717 | 120100 | 1130778680 | 8590 | 8590 | 8590 | 8590 | 3 |
| 403 | 20230717 | 120000 | 1130752910 | 8570 | 8600 | 8610 | 8570 | 319 |
| 404 | 20230717 | 115900 | 1128011950 | 8600 | 8590 | 8610 | 8590 | 2885 |
| 405 | 20230717 | 115800 | 1103209010 | 8570 | 8580 | 8580 | 8570 | 802 |
| 406 | 20230717 | 115700 | 1096328030 | 8580 | 8570 | 8580 | 8570 | 236 |
| 407 | 20230717 | 115600 | 1094303200 | 8570 | 8580 | 8580 | 8570 | 572 |
| 408 | 20230717 | 115500 | 1089395450 | 8580 | 8580 | 8580 | 8580 | 78 |
| 409 | 20230717 | 115400 | 1088726210 | 8580 | 8560 | 8580 | 8560 | 1026 |
| 410 | 20230717 | 115300 | 1079934340 | 8560 | 8560 | 8560 | 8560 | 115 |
| 411 | 20230717 | 115200 | 1078949940 | 8560 | 8560 | 8560 | 8560 | 138 |
| 412 | 20230717 | 115100 | 1077768660 | 8570 | 8570 | 8580 | 8570 | 138 |
| 413 | 20230717 | 115000 | 1076584700 | 8580 | 8580 | 8580 | 8580 | 50 |
| 414 | 20230717 | 114900 | 1076155700 | 8580 | 8580 | 8580 | 8580 | 40 |
| 415 | 20230717 | 114800 | 1075812500 | 8580 | 8580 | 8580 | 8580 | 133 |
| 416 | 20230717 | 114700 | 1074671360 | 8540 | 8580 | 8580 | 8540 | 41 |
| 417 | 20230717 | 114600 | 1074320820 | 8580 | 8570 | 8580 | 8570 | 2 |
| 418 | 20230717 | 114500 | 1074303670 | 8580 | 8580 | 8580 | 8580 | 343 |
| 419 | 20230717 | 114400 | 1071360730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 420 | 20230717 | 114300 | 1071360730 | 8580 | 8580 | 8580 | 8580 | 173 |
| 421 | 20230717 | 114200 | 1069876390 | 8530 | 8560 | 8580 | 8530 | 139 |
| 422 | 20230717 | 114100 | 1068685020 | 8530 | 8560 | 8560 | 8530 | 102 |
| 423 | 20230717 | 114000 | 1067814900 | 8560 | 8570 | 8570 | 8560 | 69 |
| 424 | 20230717 | 113900 | 1067224150 | 8580 | 8530 | 8580 | 8530 | 189 |
| 425 | 20230717 | 113800 | 1065609330 | 8530 | 8530 | 8530 | 8530 | 214 |
| 426 | 20230717 | 113700 | 1063783910 | 8520 | 8530 | 8530 | 8520 | 100 |
| 427 | 20230717 | 113600 | 1062931810 | 8520 | 8610 | 8610 | 8520 | 290 |
| 428 | 20230717 | 113500 | 1060444100 | 8610 | 8610 | 8610 | 8600 | 8 |
| 429 | 20230717 | 113400 | 1060375240 | 8610 | 8610 | 8610 | 8610 | 0 |
| 430 | 20230717 | 113300 | 1060375240 | 8610 | 8550 | 8610 | 8550 | 2625 |
| 431 | 20230717 | 113200 | 1037837660 | 8460 | 8470 | 8470 | 8460 | 1936 |
| 432 | 20230717 | 113100 | 1021458540 | 8460 | 8470 | 8540 | 8460 | 549 |
| 433 | 20230717 | 113000 | 1016776200 | 8550 | 8560 | 8560 | 8550 | 149 |
| 434 | 20230717 | 112900 | 1015500910 | 8570 | 8570 | 8570 | 8570 | 5 |
| 435 | 20230717 | 112800 | 1015458060 | 8570 | 8570 | 8570 | 8570 | 10 |
| 436 | 20230717 | 112700 | 1015372360 | 8570 | 8530 | 8580 | 8530 | 186 |
| 437 | 20230717 | 112600 | 1013782610 | 8540 | 8550 | 8550 | 8410 | 2365 |
| 438 | 20230717 | 112500 | 993774150 | 8550 | 8550 | 8550 | 8550 | 1 |
| 439 | 20230717 | 112400 | 993765600 | 8550 | 8550 | 8580 | 8550 | 541 |
| 440 | 20230717 | 112300 | 989136000 | 8560 | 8560 | 8560 | 8560 | 5 |
| 441 | 20230717 | 112200 | 989093200 | 8560 | 8560 | 8560 | 8560 | 267 |
| 442 | 20230717 | 112100 | 986807680 | 8560 | 8590 | 8590 | 8560 | 298 |
| 443 | 20230717 | 112000 | 984251100 | 8590 | 8590 | 8590 | 8590 | 0 |
| 444 | 20230717 | 111900 | 984251100 | 8590 | 8590 | 8590 | 8590 | 3 |
| 445 | 20230717 | 111800 | 984225330 | 8590 | 8560 | 8590 | 8560 | 135 |
| 446 | 20230717 | 111700 | 983065800 | 8560 | 8550 | 8560 | 8550 | 29 |
| 447 | 20230717 | 111600 | 982817720 | 8550 | 8570 | 8570 | 8550 | 566 |
| 448 | 20230717 | 111500 | 977972640 | 8570 | 8600 | 8600 | 8570 | 269 |
| 449 | 20230717 | 111400 | 975663110 | 8600 | 8600 | 8600 | 8600 | 0 |
| 450 | 20230717 | 111300 | 975663110 | 8600 | 8600 | 8600 | 8600 | 181 |
| 451 | 20230717 | 111200 | 974106510 | 8600 | 8600 | 8600 | 8600 | 169 |
| 452 | 20230717 | 111100 | 972653110 | 8600 | 8600 | 8600 | 8600 | 548 |
| 453 | 20230717 | 111000 | 967940310 | 8610 | 8590 | 8610 | 8590 | 131 |
| 454 | 20230717 | 110900 | 966813670 | 8600 | 8580 | 8610 | 8580 | 256 |
| 455 | 20230717 | 110800 | 964610700 | 8610 | 8590 | 8610 | 8590 | 205 |
| 456 | 20230717 | 110700 | 962845800 | 8610 | 8610 | 8610 | 8610 | 0 |
| 457 | 20230717 | 110600 | 962845800 | 8610 | 8610 | 8610 | 8610 | 134 |
| 458 | 20230717 | 110500 | 961692060 | 8580 | 8600 | 8600 | 8580 | 15 |
| 459 | 20230717 | 110400 | 961563160 | 8600 | 8600 | 8600 | 8600 | 300 |
| 460 | 20230717 | 110300 | 958983160 | 8600 | 8610 | 8610 | 8550 | 150 |
| 461 | 20230717 | 110200 | 957692390 | 8550 | 8550 | 8550 | 8550 | 258 |
| 462 | 20230717 | 110100 | 955486490 | 8610 | 8620 | 8620 | 8550 | 27 |
| 463 | 20230717 | 110000 | 955255510 | 8630 | 8620 | 8630 | 8620 | 134 |
| 464 | 20230717 | 105900 | 954099840 | 8610 | 8540 | 8610 | 8530 | 82 |
| 465 | 20230717 | 105800 | 953399510 | 8540 | 8540 | 8540 | 8540 | 55 |
| 466 | 20230717 | 105700 | 952929810 | 8640 | 8540 | 8650 | 8540 | 939 |
| 467 | 20230717 | 105600 | 944838640 | 8540 | 8530 | 8550 | 8520 | 534 |
| 468 | 20230717 | 105500 | 940287770 | 8520 | 8600 | 8600 | 8520 | 554 |
| 469 | 20230717 | 105400 | 935554180 | 8600 | 8610 | 8650 | 8600 | 1279 |
| 470 | 20230717 | 105300 | 924517630 | 8610 | 8640 | 8640 | 8610 | 236 |
| 471 | 20230717 | 105200 | 922483270 | 8610 | 8640 | 8640 | 8610 | 292 |
| 472 | 20230717 | 105100 | 919961590 | 8640 | 8630 | 8650 | 8630 | 1099 |
| 473 | 20230717 | 105000 | 910459200 | 8630 | 8660 | 8660 | 8600 | 1753 |
| 474 | 20230717 | 104900 | 895352790 | 8660 | 8670 | 8670 | 8650 | 1190 |
| 475 | 20230717 | 104800 | 885045410 | 8670 | 8620 | 8670 | 8620 | 5703 |
| 476 | 20230717 | 104700 | 835721920 | 8620 | 8620 | 8630 | 8620 | 420 |
| 477 | 20230717 | 104600 | 832099400 | 8630 | 8620 | 8630 | 8600 | 176 |
| 478 | 20230717 | 104500 | 830581720 | 8650 | 8600 | 8650 | 8600 | 1255 |
| 479 | 20230717 | 104400 | 819739270 | 8600 | 8600 | 8600 | 8600 | 29 |
| 480 | 20230717 | 104300 | 819489870 | 8600 | 8630 | 8650 | 8600 | 2206 |
| 481 | 20230717 | 104200 | 800457890 | 8630 | 8530 | 8640 | 8510 | 3858 |
| 482 | 20230717 | 104100 | 767251400 | 8510 | 8540 | 8590 | 8510 | 638 |
| 483 | 20230717 | 104000 | 761800750 | 8540 | 8640 | 8640 | 8530 | 1996 |
| 484 | 20230717 | 103900 | 744630290 | 8650 | 8640 | 8660 | 8630 | 674 |
| 485 | 20230717 | 103800 | 738802600 | 8630 | 8660 | 8670 | 8630 | 1134 |
| 486 | 20230717 | 103700 | 728992410 | 8670 | 8640 | 8670 | 8620 | 1646 |
| 487 | 20230717 | 103600 | 714753720 | 8610 | 8550 | 8640 | 8550 | 9279 |
| 488 | 20230717 | 103500 | 635003970 | 8550 | 8550 | 8560 | 8550 | 126 |
| 489 | 20230717 | 103400 | 633926470 | 8550 | 8570 | 8570 | 8550 | 1105 |
| 490 | 20230717 | 103300 | 624461720 | 8570 | 8530 | 8570 | 8510 | 3141 |
| 491 | 20230717 | 103200 | 597640160 | 8480 | 8510 | 8510 | 8400 | 1603 |
| 492 | 20230717 | 103100 | 584104820 | 8510 | 8550 | 8560 | 8510 | 325 |
| 493 | 20230717 | 103000 | 581326420 | 8560 | 8470 | 8560 | 8470 | 13511 |
| 494 | 20230717 | 102900 | 466447860 | 8470 | 8470 | 8480 | 8470 | 33 |
| 495 | 20230717 | 102800 | 466168060 | 8480 | 8470 | 8480 | 8470 | 658 |
| 496 | 20230717 | 102700 | 460593410 | 8470 | 8470 | 8480 | 8470 | 312 |
| 497 | 20230717 | 102600 | 457949990 | 8470 | 8450 | 8470 | 8450 | 170 |
| 498 | 20230717 | 102500 | 456511300 | 8420 | 8420 | 8420 | 8420 | 4 |
| 499 | 20230717 | 102400 | 456477620 | 8410 | 8420 | 8420 | 8410 | 1997 |
| 500 | 20230717 | 102300 | 439678490 | 8420 | 8420 | 8460 | 8420 | 52 |
| 501 | 20230717 | 102200 | 439240610 | 8430 | 8460 | 8460 | 8430 | 465 |
| 502 | 20230717 | 102100 | 435318710 | 8460 | 8490 | 8490 | 8460 | 24 |
| 503 | 20230717 | 102000 | 435115040 | 8500 | 8470 | 8500 | 8470 | 783 |
| 504 | 20230717 | 101900 | 428475880 | 8470 | 8430 | 8500 | 8430 | 5014 |
| 505 | 20230717 | 101800 | 385933850 | 8420 | 8430 | 8430 | 8420 | 137 |
| 506 | 20230717 | 101700 | 384779100 | 8430 | 8430 | 8440 | 8430 | 527 |
| 507 | 20230717 | 101600 | 380331470 | 8430 | 8470 | 8470 | 8430 | 9 |
| 508 | 20230717 | 101500 | 380255440 | 8470 | 8430 | 8470 | 8430 | 2595 |
| 509 | 20230717 | 101400 | 358338470 | 8420 | 8450 | 8470 | 8420 | 738 |
| 510 | 20230717 | 101300 | 352098150 | 8460 | 8350 | 8460 | 8350 | 7875 |
| 511 | 20230717 | 101200 | 285794960 | 8340 | 8340 | 8340 | 8340 | 100 |
| 512 | 20230717 | 101100 | 284960960 | 8350 | 8340 | 8350 | 8340 | 2 |
| 513 | 20230717 | 101000 | 284944270 | 8340 | 8350 | 8370 | 8330 | 556 |
| 514 | 20230717 | 100900 | 280297220 | 8350 | 8330 | 8350 | 8330 | 645 |
| 515 | 20230717 | 100800 | 274911490 | 8350 | 8280 | 8350 | 8280 | 892 |
| 516 | 20230717 | 100700 | 267488880 | 8280 | 8280 | 8280 | 8280 | 0 |
| 517 | 20230717 | 100600 | 267488880 | 8280 | 8280 | 8280 | 8280 | 372 |
| 518 | 20230717 | 100500 | 264408720 | 8280 | 8280 | 8280 | 8280 | 0 |
| 519 | 20230717 | 100400 | 264408720 | 8280 | 8280 | 8280 | 8280 | 10 |
| 520 | 20230717 | 100300 | 264325920 | 8290 | 8290 | 8290 | 8290 | 0 |
| 521 | 20230717 | 100200 | 264325920 | 8290 | 8290 | 8290 | 8290 | 120 |
| 522 | 20230717 | 100100 | 263331120 | 8310 | 8310 | 8310 | 8310 | 0 |
| 523 | 20230717 | 100000 | 263331120 | 8310 | 8310 | 8310 | 8310 | 0 |
| 524 | 20230717 | 095900 | 263331120 | 8310 | 8310 | 8310 | 8310 | 24 |
| 525 | 20230717 | 095800 | 263131680 | 8320 | 8320 | 8320 | 8320 | 9 |
| 526 | 20230717 | 095700 | 263056800 | 8320 | 8320 | 8320 | 8320 | 100 |
| 527 | 20230717 | 095600 | 262224800 | 8350 | 8310 | 8350 | 8310 | 428 |
| 528 | 20230717 | 095500 | 258663820 | 8320 | 8320 | 8320 | 8320 | 0 |
| 529 | 20230717 | 095400 | 258663820 | 8320 | 8320 | 8320 | 8320 | 39 |
| 530 | 20230717 | 095300 | 258339340 | 8320 | 8350 | 8350 | 8320 | 193 |
| 531 | 20230717 | 095200 | 256730290 | 8320 | 8300 | 8320 | 8300 | 305 |
| 532 | 20230717 | 095100 | 254197970 | 8290 | 8240 | 8290 | 8240 | 736 |
| 533 | 20230717 | 095000 | 248120990 | 8210 | 8210 | 8210 | 8210 | 0 |
| 534 | 20230717 | 094900 | 248120990 | 8210 | 8210 | 8210 | 8210 | 202 |
| 535 | 20230717 | 094800 | 246462570 | 8210 | 8240 | 8240 | 8210 | 18 |
| 536 | 20230717 | 094700 | 246314760 | 8240 | 8240 | 8240 | 8240 | 151 |
| 537 | 20230717 | 094600 | 245070520 | 8240 | 8240 | 8240 | 8240 | 70 |
| 538 | 20230717 | 094500 | 244493720 | 8240 | 8200 | 8240 | 8200 | 102 |
| 539 | 20230717 | 094400 | 243653680 | 8200 | 8200 | 8200 | 8200 | 2847 |
| 540 | 20230717 | 094300 | 220308280 | 8200 | 8200 | 8200 | 8200 | 0 |
| 541 | 20230717 | 094200 | 220308280 | 8200 | 8210 | 8210 | 8200 | 2302 |
| 542 | 20230717 | 094100 | 201430500 | 8210 | 8210 | 8210 | 8210 | 102 |
| 543 | 20230717 | 094000 | 200593080 | 8210 | 8210 | 8210 | 8210 | 12 |
| 544 | 20230717 | 093900 | 200494560 | 8210 | 8240 | 8240 | 8210 | 31 |
| 545 | 20230717 | 093800 | 200239150 | 8210 | 8200 | 8210 | 8200 | 2 |
| 546 | 20230717 | 093700 | 200222740 | 8200 | 8210 | 8210 | 8200 | 65 |
| 547 | 20230717 | 093600 | 199689130 | 8210 | 8210 | 8210 | 8210 | 17 |
| 548 | 20230717 | 093500 | 199549560 | 8210 | 8210 | 8210 | 8200 | 92 |
| 549 | 20230717 | 093400 | 198794250 | 8210 | 8210 | 8210 | 8210 | 88 |
| 550 | 20230717 | 093300 | 198071770 | 8210 | 8210 | 8210 | 8210 | 3 |
| 551 | 20230717 | 093200 | 198047140 | 8250 | 8240 | 8250 | 8240 | 25 |
| 552 | 20230717 | 093100 | 197841030 | 8240 | 8210 | 8240 | 8210 | 103 |
| 553 | 20230717 | 093000 | 196995360 | 8210 | 8210 | 8210 | 8210 | 3 |
| 554 | 20230717 | 092900 | 196970730 | 8220 | 8210 | 8220 | 8210 | 6 |
| 555 | 20230717 | 092800 | 196921420 | 8210 | 8220 | 8220 | 8210 | 46 |
| 556 | 20230717 | 092700 | 196543310 | 8240 | 8220 | 8240 | 8220 | 202 |
| 557 | 20230717 | 092600 | 194878870 | 8230 | 8220 | 8290 | 8220 | 289 |
| 558 | 20230717 | 092500 | 192488710 | 8220 | 8210 | 8220 | 8210 | 127 |
| 559 | 20230717 | 092400 | 191444790 | 8220 | 8220 | 8220 | 8220 | 0 |
| 560 | 20230717 | 092300 | 191444790 | 8220 | 8220 | 8220 | 8200 | 46 |
| 561 | 20230717 | 092200 | 191066690 | 8200 | 8280 | 8280 | 8200 | 5537 |
| 562 | 20230717 | 092100 | 145407020 | 8250 | 8260 | 8260 | 8250 | 30 |
| 563 | 20230717 | 092000 | 145159400 | 8250 | 8300 | 8300 | 8250 | 283 |
| 564 | 20230717 | 091900 | 142824100 | 8300 | 8230 | 8300 | 8230 | 233 |
| 565 | 20230717 | 091800 | 140903450 | 8230 | 8280 | 8280 | 8230 | 597 |
| 566 | 20230717 | 091700 | 135970860 | 8300 | 8310 | 8310 | 8300 | 179 |
| 567 | 20230717 | 091600 | 134485020 | 8340 | 8310 | 8340 | 8310 | 110 |
| 568 | 20230717 | 091500 | 133567920 | 8310 | 8320 | 8360 | 8300 | 612 |
| 569 | 20230717 | 091400 | 128458260 | 8320 | 8360 | 8370 | 8320 | 591 |
| 570 | 20230717 | 091300 | 123522650 | 8360 | 8410 | 8410 | 8360 | 70 |
| 571 | 20230717 | 091200 | 122934190 | 8410 | 8390 | 8410 | 8390 | 939 |
| 572 | 20230717 | 091100 | 115043600 | 8400 | 8360 | 8400 | 8360 | 244 |
| 573 | 20230717 | 091000 | 112997660 | 8360 | 8390 | 8390 | 8350 | 416 |
| 574 | 20230717 | 090900 | 109512470 | 8400 | 8390 | 8400 | 8340 | 749 |
| 575 | 20230717 | 090800 | 103226900 | 8390 | 8370 | 8400 | 8350 | 1546 |
| 576 | 20230717 | 090700 | 90278090 | 8360 | 8300 | 8360 | 8300 | 1047 |
| 577 | 20230717 | 090600 | 81552970 | 8320 | 8240 | 8320 | 8240 | 1284 |
| 578 | 20230717 | 090500 | 70891510 | 8230 | 8200 | 8280 | 8200 | 2413 |
| 579 | 20230717 | 090400 | 50980740 | 8200 | 8180 | 8220 | 8170 | 2168 |
| 580 | 20230717 | 090300 | 33217720 | 8120 | 8130 | 8180 | 8120 | 1974 |
| 581 | 20230717 | 090200 | 17188320 | 8120 | 8130 | 8200 | 8120 | 654 |
| 582 | 20230717 | 090100 | 11841770 | 8130 | 8120 | 8130 | 8120 | 755 |
| 583 | 20230717 | 090000 | 5711100 | 8120 | 8100 | 8120 | 8100 | 605 |