30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 3 | 20230717 | 191300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20230717 | 191200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20230717 | 191100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20230717 | 191000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20230717 | 190900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20230717 | 190800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20230717 | 190700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20230717 | 190600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20230717 | 190500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20230717 | 190400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20230717 | 190300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20230717 | 190200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20230717 | 190100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20230717 | 190000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20230717 | 185900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20230717 | 185800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20230717 | 185700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20230717 | 185600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20230717 | 185500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20230717 | 185400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20230717 | 185300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20230717 | 185200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20230717 | 185100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20230717 | 185000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20230717 | 184900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20230717 | 184800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20230717 | 184700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20230717 | 184600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20230717 | 184500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20230717 | 184400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 33 | 20230717 | 184300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20230717 | 184200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20230717 | 184100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20230717 | 184000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20230717 | 183900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20230717 | 183800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20230717 | 183700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20230717 | 183600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20230717 | 183500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20230717 | 183400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20230717 | 183300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20230717 | 183200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20230717 | 183100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20230717 | 183000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20230717 | 182900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20230717 | 182800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20230717 | 182700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20230717 | 182600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20230717 | 182500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20230717 | 182400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20230717 | 182300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20230717 | 182200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20230717 | 182100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20230717 | 182000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20230717 | 181900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20230717 | 181800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20230717 | 181700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20230717 | 181600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20230717 | 181500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20230717 | 181400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 63 | 20230717 | 181300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20230717 | 181200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20230717 | 181100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20230717 | 181000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20230717 | 180900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20230717 | 180800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20230717 | 180700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20230717 | 180600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20230717 | 180500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20230717 | 180400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20230717 | 180300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20230717 | 180200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20230717 | 180100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20230717 | 180000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20230717 | 175900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20230717 | 175800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20230717 | 175700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20230717 | 175600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20230717 | 175500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20230717 | 175400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20230717 | 175300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20230717 | 175200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20230717 | 175100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20230717 | 175000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20230717 | 174900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20230717 | 174800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20230717 | 174700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20230717 | 174600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20230717 | 174500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20230717 | 174400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 93 | 20230717 | 174300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20230717 | 174200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20230717 | 174100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20230717 | 174000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20230717 | 173900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20230717 | 173800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20230717 | 173700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20230717 | 173600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20230717 | 173500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20230717 | 173400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20230717 | 173300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20230717 | 173200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20230717 | 173100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20230717 | 173000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20230717 | 172900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20230717 | 172800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20230717 | 172700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20230717 | 172600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20230717 | 172500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20230717 | 172400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20230717 | 172300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20230717 | 172200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20230717 | 172100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20230717 | 172000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20230717 | 171900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20230717 | 171800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20230717 | 171700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20230717 | 171600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20230717 | 171500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20230717 | 171400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 123 | 20230717 | 171300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20230717 | 171200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20230717 | 171100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20230717 | 171000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20230717 | 170900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20230717 | 170800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20230717 | 170700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20230717 | 170600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20230717 | 170500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20230717 | 170400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20230717 | 170300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20230717 | 170200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20230717 | 170100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20230717 | 170000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20230717 | 165900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20230717 | 165800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20230717 | 165700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20230717 | 165600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20230717 | 165500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20230717 | 165400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20230717 | 165300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20230717 | 165200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20230717 | 165100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20230717 | 165000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20230717 | 164900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20230717 | 164800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20230717 | 164700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20230717 | 164600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20230717 | 164500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20230717 | 164400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 153 | 20230717 | 164300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20230717 | 164200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20230717 | 164100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20230717 | 164000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20230717 | 163900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20230717 | 163800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20230717 | 163700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20230717 | 163600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20230717 | 163500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20230717 | 163400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20230717 | 163300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20230717 | 163200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20230717 | 163100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20230717 | 163000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20230717 | 162900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20230717 | 162800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20230717 | 162700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20230717 | 162600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20230717 | 162500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20230717 | 162400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20230717 | 162300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20230717 | 162200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20230717 | 162100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20230717 | 162000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20230717 | 161900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20230717 | 161800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20230717 | 161700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20230717 | 161600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20230717 | 161500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20230717 | 161400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 183 | 20230717 | 161300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20230717 | 161200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20230717 | 161100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20230717 | 161000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20230717 | 160900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20230717 | 160800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20230717 | 160700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20230717 | 160600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20230717 | 160500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20230717 | 160400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20230717 | 160300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20230717 | 160200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20230717 | 160100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20230717 | 160000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20230717 | 155900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20230717 | 155800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20230717 | 155700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20230717 | 155600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20230717 | 155500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20230717 | 155400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20230717 | 155300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20230717 | 155200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20230717 | 155100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20230717 | 155000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20230717 | 154900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20230717 | 154800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20230717 | 154700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20230717 | 154600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20230717 | 154500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20230717 | 154400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 213 | 20230717 | 154300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20230717 | 154200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20230717 | 154100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20230717 | 154000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20230717 | 153900 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20230717 | 153800 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 219 | 20230717 | 153700 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 220 | 20230717 | 153600 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 221 | 20230717 | 153500 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 222 | 20230717 | 153400 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 223 | 20230717 | 153300 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 224 | 20230717 | 153200 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 225 | 20230717 | 153100 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 226 | 20230717 | 153000 | 3133382410 | 3615 | 3615 | 3615 | 3615 | 12858 |
| 227 | 20230717 | 152900 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20230717 | 152800 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20230717 | 152700 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20230717 | 152600 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20230717 | 152500 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20230717 | 152400 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20230717 | 152300 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20230717 | 152200 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20230717 | 152100 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20230717 | 152000 | 3086900740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20230717 | 151900 | 3086900740 | 3620 | 3620 | 3620 | 3615 | 809 |
| 238 | 20230717 | 151800 | 3083973170 | 3620 | 3610 | 3620 | 3610 | 2564 |
| 239 | 20230717 | 151700 | 3074704925 | 3615 | 3610 | 3615 | 3610 | 1210 |
| 240 | 20230717 | 151600 | 3070336810 | 3610 | 3615 | 3615 | 3610 | 2649 |
| 241 | 20230717 | 151500 | 3060768230 | 3615 | 3615 | 3615 | 3610 | 1908 |
| 242 | 20230717 | 151400 | 3053871970 | 3610 | 3605 | 3610 | 3605 | 3018 |
| 243 | 20230717 | 151300 | 3042977920 | 3610 | 3610 | 3615 | 3610 | 2891 |
| 244 | 20230717 | 151200 | 3032540360 | 3610 | 3615 | 3620 | 3610 | 3501 |
| 245 | 20230717 | 151100 | 3019894900 | 3620 | 3615 | 3620 | 3615 | 1873 |
| 246 | 20230717 | 151000 | 3013123865 | 3620 | 3620 | 3620 | 3615 | 492 |
| 247 | 20230717 | 150900 | 3011343465 | 3615 | 3615 | 3620 | 3615 | 2015 |
| 248 | 20230717 | 150800 | 3004059145 | 3615 | 3615 | 3620 | 3610 | 783 |
| 249 | 20230717 | 150700 | 3001228750 | 3620 | 3620 | 3620 | 3610 | 5896 |
| 250 | 20230717 | 150600 | 2979909910 | 3615 | 3615 | 3620 | 3615 | 1600 |
| 251 | 20230717 | 150500 | 2974124485 | 3620 | 3620 | 3620 | 3615 | 5005 |
| 252 | 20230717 | 150400 | 2956011065 | 3620 | 3620 | 3620 | 3615 | 3314 |
| 253 | 20230717 | 150300 | 2944014410 | 3620 | 3620 | 3620 | 3615 | 2175 |
| 254 | 20230717 | 150200 | 2936141230 | 3615 | 3620 | 3620 | 3615 | 1300 |
| 255 | 20230717 | 150100 | 2931441585 | 3620 | 3620 | 3620 | 3615 | 1879 |
| 256 | 20230717 | 150000 | 2924639955 | 3620 | 3620 | 3620 | 3615 | 1610 |
| 257 | 20230717 | 145900 | 2918813760 | 3620 | 3620 | 3620 | 3615 | 1484 |
| 258 | 20230717 | 145800 | 2913447260 | 3615 | 3615 | 3620 | 3610 | 6355 |
| 259 | 20230717 | 145700 | 2890472895 | 3610 | 3610 | 3615 | 3610 | 3058 |
| 260 | 20230717 | 145600 | 2879419180 | 3610 | 3615 | 3615 | 3610 | 82 |
| 261 | 20230717 | 145500 | 2879123045 | 3610 | 3610 | 3610 | 3605 | 2616 |
| 262 | 20230717 | 145400 | 2869679440 | 3610 | 3605 | 3610 | 3605 | 316 |
| 263 | 20230717 | 145300 | 2868538770 | 3610 | 3610 | 3610 | 3600 | 3503 |
| 264 | 20230717 | 145200 | 2855919520 | 3610 | 3610 | 3615 | 3610 | 1674 |
| 265 | 20230717 | 145100 | 2849876170 | 3615 | 3610 | 3615 | 3610 | 3234 |
| 266 | 20230717 | 145000 | 2838201310 | 3605 | 3605 | 3610 | 3605 | 645 |
| 267 | 20230717 | 144900 | 2835875410 | 3610 | 3605 | 3610 | 3600 | 1344 |
| 268 | 20230717 | 144800 | 2831028490 | 3605 | 3605 | 3610 | 3600 | 937 |
| 269 | 20230717 | 144700 | 2827650940 | 3600 | 3610 | 3610 | 3600 | 3098 |
| 270 | 20230717 | 144600 | 2816487580 | 3610 | 3610 | 3615 | 3605 | 2469 |
| 271 | 20230717 | 144500 | 2807576630 | 3610 | 3615 | 3620 | 3605 | 2586 |
| 272 | 20230717 | 144400 | 2798233005 | 3615 | 3605 | 3620 | 3605 | 3822 |
| 273 | 20230717 | 144300 | 2784418550 | 3610 | 3610 | 3615 | 3605 | 7712 |
| 274 | 20230717 | 144200 | 2756578345 | 3605 | 3610 | 3610 | 3605 | 425 |
| 275 | 20230717 | 144100 | 2755045595 | 3610 | 3605 | 3610 | 3600 | 1425 |
| 276 | 20230717 | 144000 | 2749908380 | 3600 | 3605 | 3605 | 3600 | 9422 |
| 277 | 20230717 | 143900 | 2715956255 | 3605 | 3605 | 3605 | 3600 | 1087 |
| 278 | 20230717 | 143800 | 2712042625 | 3600 | 3605 | 3605 | 3600 | 932 |
| 279 | 20230717 | 143700 | 2708687380 | 3605 | 3595 | 3605 | 3595 | 3213 |
| 280 | 20230717 | 143600 | 2697129035 | 3590 | 3595 | 3600 | 3590 | 4667 |
| 281 | 20230717 | 143500 | 2680366415 | 3595 | 3595 | 3600 | 3580 | 5540 |
| 282 | 20230717 | 143400 | 2660462650 | 3595 | 3595 | 3600 | 3595 | 949 |
| 283 | 20230717 | 143300 | 2657049330 | 3600 | 3595 | 3605 | 3595 | 7514 |
| 284 | 20230717 | 143200 | 2629996910 | 3590 | 3595 | 3595 | 3590 | 2201 |
| 285 | 20230717 | 143100 | 2622091945 | 3595 | 3600 | 3605 | 3595 | 3000 |
| 286 | 20230717 | 143000 | 2611292160 | 3600 | 3600 | 3600 | 3595 | 3704 |
| 287 | 20230717 | 142900 | 2597959765 | 3605 | 3610 | 3610 | 3595 | 2374 |
| 288 | 20230717 | 142800 | 2589396990 | 3610 | 3600 | 3610 | 3595 | 21558 |
| 289 | 20230717 | 142700 | 2511702855 | 3600 | 3595 | 3600 | 3595 | 400 |
| 290 | 20230717 | 142600 | 2510264070 | 3595 | 3595 | 3600 | 3595 | 3173 |
| 291 | 20230717 | 142500 | 2498856475 | 3595 | 3595 | 3595 | 3595 | 286 |
| 292 | 20230717 | 142400 | 2497828305 | 3595 | 3600 | 3600 | 3595 | 697 |
| 293 | 20230717 | 142300 | 2495320085 | 3595 | 3595 | 3600 | 3595 | 3846 |
| 294 | 20230717 | 142200 | 2481493705 | 3595 | 3590 | 3595 | 3590 | 10105 |
| 295 | 20230717 | 142100 | 2445186200 | 3595 | 3585 | 3595 | 3585 | 10126 |
| 296 | 20230717 | 142000 | 2408815755 | 3585 | 3580 | 3585 | 3580 | 1804 |
| 297 | 20230717 | 141900 | 2402348525 | 3580 | 3580 | 3585 | 3580 | 557 |
| 298 | 20230717 | 141800 | 2400353775 | 3580 | 3585 | 3585 | 3575 | 1130 |
| 299 | 20230717 | 141700 | 2396308520 | 3580 | 3575 | 3580 | 3575 | 7293 |
| 300 | 20230717 | 141600 | 2370205045 | 3580 | 3580 | 3580 | 3575 | 16 |
| 301 | 20230717 | 141500 | 2370147825 | 3575 | 3580 | 3580 | 3575 | 2631 |
| 302 | 20230717 | 141400 | 2360736345 | 3580 | 3575 | 3580 | 3575 | 590 |
| 303 | 20230717 | 141300 | 2358626990 | 3575 | 3585 | 3585 | 3575 | 6006 |
| 304 | 20230717 | 141200 | 2337127015 | 3585 | 3580 | 3585 | 3580 | 52 |
| 305 | 20230717 | 141100 | 2336940700 | 3580 | 3580 | 3585 | 3580 | 335 |
| 306 | 20230717 | 141000 | 2335741395 | 3580 | 3590 | 3590 | 3580 | 1578 |
| 307 | 20230717 | 140900 | 2330083760 | 3590 | 3590 | 3590 | 3585 | 777 |
| 308 | 20230717 | 140800 | 2327296390 | 3585 | 3575 | 3590 | 3575 | 3672 |
| 309 | 20230717 | 140700 | 2314135475 | 3575 | 3575 | 3580 | 3575 | 1020 |
| 310 | 20230717 | 140600 | 2310488965 | 3575 | 3570 | 3580 | 3570 | 3450 |
| 311 | 20230717 | 140500 | 2298162780 | 3575 | 3575 | 3580 | 3570 | 7255 |
| 312 | 20230717 | 140400 | 2272249840 | 3575 | 3590 | 3590 | 3575 | 5177 |
| 313 | 20230717 | 140300 | 2253698055 | 3590 | 3585 | 3595 | 3585 | 29910 |
| 314 | 20230717 | 140200 | 2146294160 | 3585 | 3575 | 3590 | 3570 | 11553 |
| 315 | 20230717 | 140100 | 2104934650 | 3575 | 3570 | 3575 | 3565 | 3668 |
| 316 | 20230717 | 140000 | 2091839825 | 3570 | 3565 | 3570 | 3565 | 1977 |
| 317 | 20230717 | 135900 | 2084782005 | 3570 | 3565 | 3570 | 3560 | 5283 |
| 318 | 20230717 | 135800 | 2065947055 | 3565 | 3560 | 3570 | 3560 | 5112 |
| 319 | 20230717 | 135700 | 2047722420 | 3565 | 3560 | 3565 | 3555 | 3792 |
| 320 | 20230717 | 135600 | 2034220945 | 3560 | 3550 | 3560 | 3550 | 3305 |
| 321 | 20230717 | 135500 | 2022472375 | 3555 | 3555 | 3555 | 3550 | 486 |
| 322 | 20230717 | 135400 | 2020745045 | 3555 | 3550 | 3555 | 3550 | 593 |
| 323 | 20230717 | 135300 | 2018639680 | 3555 | 3550 | 3555 | 3550 | 243 |
| 324 | 20230717 | 135200 | 2017776125 | 3545 | 3550 | 3550 | 3545 | 2882 |
| 325 | 20230717 | 135100 | 2007546130 | 3545 | 3545 | 3545 | 3545 | 704 |
| 326 | 20230717 | 135000 | 2005050450 | 3545 | 3545 | 3550 | 3545 | 78 |
| 327 | 20230717 | 134900 | 2004773810 | 3550 | 3550 | 3550 | 3545 | 1613 |
| 328 | 20230717 | 134800 | 1999047960 | 3545 | 3545 | 3545 | 3545 | 848 |
| 329 | 20230717 | 134700 | 1996041800 | 3545 | 3550 | 3550 | 3545 | 1532 |
| 330 | 20230717 | 134600 | 1990605710 | 3550 | 3545 | 3550 | 3545 | 1535 |
| 331 | 20230717 | 134500 | 1985162885 | 3545 | 3545 | 3550 | 3545 | 7375 |
| 332 | 20230717 | 134400 | 1959018230 | 3540 | 3540 | 3545 | 3540 | 216 |
| 333 | 20230717 | 134300 | 1958253565 | 3540 | 3540 | 3545 | 3540 | 256 |
| 334 | 20230717 | 134200 | 1957346325 | 3540 | 3540 | 3545 | 3540 | 272 |
| 335 | 20230717 | 134100 | 1956382235 | 3540 | 3545 | 3545 | 3540 | 398 |
| 336 | 20230717 | 134000 | 1954973150 | 3545 | 3540 | 3545 | 3540 | 882 |
| 337 | 20230717 | 133900 | 1951846730 | 3540 | 3540 | 3540 | 3535 | 1539 |
| 338 | 20230717 | 133800 | 1946398730 | 3540 | 3540 | 3545 | 3540 | 1262 |
| 339 | 20230717 | 133700 | 1941929980 | 3540 | 3535 | 3545 | 3535 | 6502 |
| 340 | 20230717 | 133600 | 1918924080 | 3535 | 3530 | 3535 | 3530 | 502 |
| 341 | 20230717 | 133500 | 1917149615 | 3535 | 3525 | 3535 | 3525 | 464 |
| 342 | 20230717 | 133400 | 1915509530 | 3530 | 3525 | 3530 | 3525 | 180 |
| 343 | 20230717 | 133300 | 1914874455 | 3525 | 3530 | 3535 | 3525 | 720 |
| 344 | 20230717 | 133200 | 1912332895 | 3535 | 3535 | 3535 | 3530 | 3923 |
| 345 | 20230717 | 133100 | 1898479410 | 3535 | 3530 | 3535 | 3530 | 1013 |
| 346 | 20230717 | 133000 | 1894903515 | 3535 | 3520 | 3535 | 3520 | 5776 |
| 347 | 20230717 | 132900 | 1874519715 | 3520 | 3525 | 3530 | 3520 | 437 |
| 348 | 20230717 | 132800 | 1872978890 | 3525 | 3525 | 3530 | 3525 | 2679 |
| 349 | 20230717 | 132700 | 1863535315 | 3525 | 3535 | 3535 | 3525 | 5762 |
| 350 | 20230717 | 132600 | 1843214290 | 3535 | 3535 | 3540 | 3535 | 1542 |
| 351 | 20230717 | 132500 | 1837763315 | 3540 | 3535 | 3540 | 3535 | 416 |
| 352 | 20230717 | 132400 | 1836292510 | 3535 | 3535 | 3540 | 3535 | 1672 |
| 353 | 20230717 | 132300 | 1830380570 | 3535 | 3530 | 3540 | 3530 | 1749 |
| 354 | 20230717 | 132200 | 1824196165 | 3525 | 3530 | 3535 | 3525 | 1408 |
| 355 | 20230717 | 132100 | 1819225915 | 3530 | 3535 | 3535 | 3525 | 1883 |
| 356 | 20230717 | 132000 | 1812579320 | 3530 | 3535 | 3535 | 3530 | 359 |
| 357 | 20230717 | 131900 | 1811311795 | 3535 | 3535 | 3540 | 3530 | 478 |
| 358 | 20230717 | 131800 | 1809621360 | 3535 | 3545 | 3545 | 3535 | 4259 |
| 359 | 20230717 | 131700 | 1794547110 | 3545 | 3540 | 3550 | 3540 | 1237 |
| 360 | 20230717 | 131600 | 1790165525 | 3545 | 3550 | 3550 | 3540 | 2590 |
| 361 | 20230717 | 131500 | 1780984695 | 3550 | 3550 | 3550 | 3530 | 35704 |
| 362 | 20230717 | 131400 | 1654309065 | 3555 | 3525 | 3555 | 3525 | 22939 |
| 363 | 20230717 | 131300 | 1573064235 | 3525 | 3530 | 3530 | 3525 | 493 |
| 364 | 20230717 | 131200 | 1571326400 | 3525 | 3520 | 3530 | 3520 | 1534 |
| 365 | 20230717 | 131100 | 1565920915 | 3520 | 3520 | 3520 | 3515 | 1762 |
| 366 | 20230717 | 131000 | 1559718720 | 3520 | 3520 | 3525 | 3520 | 614 |
| 367 | 20230717 | 130900 | 1557557260 | 3525 | 3520 | 3525 | 3520 | 1782 |
| 368 | 20230717 | 130800 | 1551277855 | 3520 | 3505 | 3520 | 3505 | 1441 |
| 369 | 20230717 | 130700 | 1546214695 | 3505 | 3510 | 3510 | 3500 | 373 |
| 370 | 20230717 | 130600 | 1544907385 | 3500 | 3505 | 3510 | 3500 | 5152 |
| 371 | 20230717 | 130500 | 1526871870 | 3495 | 3510 | 3510 | 3495 | 1891 |
| 372 | 20230717 | 130400 | 1520258020 | 3510 | 3520 | 3520 | 3510 | 3644 |
| 373 | 20230717 | 130300 | 1507450840 | 3515 | 3515 | 3520 | 3515 | 52 |
| 374 | 20230717 | 130200 | 1507267900 | 3520 | 3510 | 3520 | 3510 | 294 |
| 375 | 20230717 | 130100 | 1506233120 | 3510 | 3510 | 3510 | 3510 | 22 |
| 376 | 20230717 | 130000 | 1506155900 | 3510 | 3520 | 3520 | 3510 | 121 |
| 377 | 20230717 | 125900 | 1505731130 | 3520 | 3520 | 3525 | 3510 | 2583 |
| 378 | 20230717 | 125800 | 1496639075 | 3520 | 3525 | 3525 | 3520 | 212 |
| 379 | 20230717 | 125700 | 1495891835 | 3520 | 3520 | 3520 | 3520 | 124 |
| 380 | 20230717 | 125600 | 1495455355 | 3520 | 3520 | 3520 | 3515 | 890 |
| 381 | 20230717 | 125500 | 1492322605 | 3515 | 3520 | 3520 | 3515 | 1757 |
| 382 | 20230717 | 125400 | 1486138065 | 3520 | 3510 | 3520 | 3510 | 1652 |
| 383 | 20230717 | 125300 | 1480331325 | 3515 | 3520 | 3520 | 3515 | 3261 |
| 384 | 20230717 | 125200 | 1468868885 | 3520 | 3515 | 3520 | 3515 | 127 |
| 385 | 20230717 | 125100 | 1468422365 | 3515 | 3515 | 3520 | 3515 | 122 |
| 386 | 20230717 | 125000 | 1467993530 | 3520 | 3515 | 3520 | 3515 | 254 |
| 387 | 20230717 | 124900 | 1467099550 | 3515 | 3505 | 3515 | 3505 | 953 |
| 388 | 20230717 | 124800 | 1463751185 | 3505 | 3510 | 3515 | 3505 | 442 |
| 389 | 20230717 | 124700 | 1462199855 | 3510 | 3510 | 3510 | 3510 | 621 |
| 390 | 20230717 | 124600 | 1460020145 | 3510 | 3510 | 3510 | 3510 | 154 |
| 391 | 20230717 | 124500 | 1459479605 | 3510 | 3510 | 3515 | 3510 | 437 |
| 392 | 20230717 | 124400 | 1457945710 | 3515 | 3515 | 3515 | 3515 | 1840 |
| 393 | 20230717 | 124300 | 1451478110 | 3515 | 3515 | 3515 | 3515 | 517 |
| 394 | 20230717 | 124200 | 1449660855 | 3520 | 3520 | 3520 | 3520 | 1293 |
| 395 | 20230717 | 124100 | 1445109495 | 3520 | 3525 | 3525 | 3520 | 50 |
| 396 | 20230717 | 124000 | 1444933345 | 3520 | 3525 | 3525 | 3520 | 544 |
| 397 | 20230717 | 123900 | 1443017950 | 3525 | 3525 | 3525 | 3525 | 2048 |
| 398 | 20230717 | 123800 | 1435798750 | 3525 | 3525 | 3530 | 3525 | 760 |
| 399 | 20230717 | 123700 | 1433118600 | 3530 | 3525 | 3530 | 3525 | 530 |
| 400 | 20230717 | 123600 | 1431250345 | 3525 | 3530 | 3530 | 3525 | 2398 |
| 401 | 20230717 | 123500 | 1422785470 | 3530 | 3525 | 3530 | 3525 | 1280 |
| 402 | 20230717 | 123400 | 1418267720 | 3525 | 3530 | 3530 | 3525 | 92 |
| 403 | 20230717 | 123300 | 1417943400 | 3535 | 3530 | 3535 | 3525 | 3908 |
| 404 | 20230717 | 123200 | 1404140560 | 3530 | 3520 | 3535 | 3520 | 1622 |
| 405 | 20230717 | 123100 | 1398415175 | 3520 | 3530 | 3530 | 3515 | 2198 |
| 406 | 20230717 | 123000 | 1390664610 | 3530 | 3525 | 3540 | 3525 | 9355 |
| 407 | 20230717 | 122900 | 1357631680 | 3525 | 3520 | 3525 | 3510 | 1286 |
| 408 | 20230717 | 122800 | 1353107000 | 3515 | 3515 | 3520 | 3515 | 1662 |
| 409 | 20230717 | 122700 | 1347261570 | 3515 | 3520 | 3520 | 3515 | 1070 |
| 410 | 20230717 | 122600 | 1343495520 | 3520 | 3515 | 3520 | 3515 | 571 |
| 411 | 20230717 | 122500 | 1341488320 | 3515 | 3515 | 3520 | 3515 | 179 |
| 412 | 20230717 | 122400 | 1340859090 | 3520 | 3525 | 3525 | 3520 | 5069 |
| 413 | 20230717 | 122300 | 1323003095 | 3530 | 3530 | 3530 | 3525 | 419 |
| 414 | 20230717 | 122200 | 1321524290 | 3530 | 3525 | 3530 | 3525 | 2253 |
| 415 | 20230717 | 122100 | 1313580045 | 3525 | 3525 | 3525 | 3520 | 1406 |
| 416 | 20230717 | 122000 | 1308624045 | 3520 | 3525 | 3525 | 3520 | 1235 |
| 417 | 20230717 | 121900 | 1304276125 | 3525 | 3515 | 3525 | 3515 | 1058 |
| 418 | 20230717 | 121800 | 1300551305 | 3515 | 3520 | 3520 | 3515 | 950 |
| 419 | 20230717 | 121700 | 1297207460 | 3520 | 3510 | 3520 | 3510 | 2124 |
| 420 | 20230717 | 121600 | 1289752040 | 3505 | 3505 | 3505 | 3505 | 3 |
| 421 | 20230717 | 121500 | 1289741525 | 3500 | 3500 | 3505 | 3500 | 268 |
| 422 | 20230717 | 121400 | 1288803485 | 3500 | 3500 | 3500 | 3500 | 1016 |
| 423 | 20230717 | 121300 | 1285247485 | 3500 | 3500 | 3500 | 3500 | 21 |
| 424 | 20230717 | 121200 | 1285173985 | 3500 | 3505 | 3505 | 3500 | 22 |
| 425 | 20230717 | 121100 | 1285096960 | 3500 | 3505 | 3505 | 3500 | 5862 |
| 426 | 20230717 | 121000 | 1264572190 | 3505 | 3505 | 3510 | 3500 | 2466 |
| 427 | 20230717 | 120900 | 1255929040 | 3505 | 3505 | 3505 | 3505 | 553 |
| 428 | 20230717 | 120800 | 1253990775 | 3505 | 3510 | 3510 | 3505 | 902 |
| 429 | 20230717 | 120700 | 1250824760 | 3515 | 3515 | 3515 | 3510 | 2283 |
| 430 | 20230717 | 120600 | 1242808780 | 3515 | 3505 | 3515 | 3505 | 577 |
| 431 | 20230717 | 120500 | 1240783210 | 3505 | 3510 | 3510 | 3505 | 13 |
| 432 | 20230717 | 120400 | 1240737605 | 3510 | 3510 | 3510 | 3510 | 1219 |
| 433 | 20230717 | 120300 | 1236458915 | 3510 | 3520 | 3525 | 3510 | 6552 |
| 434 | 20230717 | 120200 | 1213401980 | 3520 | 3515 | 3530 | 3510 | 11107 |
| 435 | 20230717 | 120100 | 1174300050 | 3515 | 3505 | 3515 | 3505 | 1024 |
| 436 | 20230717 | 120000 | 1170706320 | 3500 | 3515 | 3525 | 3500 | 8033 |
| 437 | 20230717 | 115900 | 1142467210 | 3515 | 3490 | 3520 | 3490 | 34416 |
| 438 | 20230717 | 115800 | 1021952220 | 3495 | 3490 | 3495 | 3490 | 71 |
| 439 | 20230717 | 115700 | 1021704415 | 3490 | 3485 | 3490 | 3485 | 449 |
| 440 | 20230717 | 115600 | 1020138040 | 3485 | 3480 | 3490 | 3480 | 305 |
| 441 | 20230717 | 115500 | 1019073730 | 3480 | 3485 | 3490 | 3480 | 191 |
| 442 | 20230717 | 115400 | 1018407555 | 3480 | 3470 | 3480 | 3470 | 1354 |
| 443 | 20230717 | 115300 | 1013697265 | 3470 | 3480 | 3480 | 3470 | 31 |
| 444 | 20230717 | 115200 | 1013589685 | 3470 | 3470 | 3470 | 3470 | 18 |
| 445 | 20230717 | 115100 | 1013527225 | 3480 | 3470 | 3480 | 3470 | 3353 |
| 446 | 20230717 | 115000 | 1001866545 | 3470 | 3470 | 3475 | 3470 | 19 |
| 447 | 20230717 | 114900 | 1001800610 | 3470 | 3470 | 3470 | 3470 | 333 |
| 448 | 20230717 | 114800 | 1000645100 | 3470 | 3475 | 3475 | 3470 | 371 |
| 449 | 20230717 | 114700 | 999355940 | 3475 | 3480 | 3480 | 3475 | 412 |
| 450 | 20230717 | 114600 | 997924195 | 3480 | 3480 | 3490 | 3480 | 4077 |
| 451 | 20230717 | 114500 | 983705815 | 3485 | 3490 | 3490 | 3480 | 4592 |
| 452 | 20230717 | 114400 | 967697430 | 3485 | 3485 | 3490 | 3485 | 316 |
| 453 | 20230717 | 114300 | 966594775 | 3485 | 3480 | 3490 | 3480 | 1482 |
| 454 | 20230717 | 114200 | 961430085 | 3480 | 3480 | 3480 | 3480 | 22 |
| 455 | 20230717 | 114100 | 961353525 | 3480 | 3485 | 3485 | 3480 | 30 |
| 456 | 20230717 | 114000 | 961249070 | 3485 | 3480 | 3485 | 3480 | 82 |
| 457 | 20230717 | 113900 | 960963455 | 3480 | 3480 | 3485 | 3480 | 895 |
| 458 | 20230717 | 113800 | 957844860 | 3480 | 3480 | 3485 | 3480 | 1821 |
| 459 | 20230717 | 113700 | 951507050 | 3480 | 3480 | 3485 | 3480 | 671 |
| 460 | 20230717 | 113600 | 949168970 | 3480 | 3480 | 3485 | 3480 | 367 |
| 461 | 20230717 | 113500 | 947890270 | 3485 | 3480 | 3485 | 3480 | 557 |
| 462 | 20230717 | 113400 | 945951805 | 3480 | 3470 | 3485 | 3470 | 33 |
| 463 | 20230717 | 113300 | 945837065 | 3470 | 3470 | 3480 | 3470 | 6288 |
| 464 | 20230717 | 113200 | 923962920 | 3470 | 3470 | 3475 | 3470 | 344 |
| 465 | 20230717 | 113100 | 922769230 | 3465 | 3465 | 3470 | 3465 | 120 |
| 466 | 20230717 | 113000 | 922353425 | 3465 | 3460 | 3470 | 3460 | 28 |
| 467 | 20230717 | 112900 | 922256460 | 3460 | 3460 | 3470 | 3460 | 405 |
| 468 | 20230717 | 112800 | 920853200 | 3460 | 3465 | 3465 | 3460 | 115 |
| 469 | 20230717 | 112700 | 920455290 | 3460 | 3460 | 3465 | 3460 | 349 |
| 470 | 20230717 | 112600 | 919247740 | 3460 | 3460 | 3465 | 3460 | 2022 |
| 471 | 20230717 | 112500 | 912251585 | 3460 | 3460 | 3465 | 3460 | 223 |
| 472 | 20230717 | 112400 | 911479975 | 3465 | 3460 | 3465 | 3460 | 615 |
| 473 | 20230717 | 112300 | 909352070 | 3460 | 3465 | 3465 | 3460 | 1693 |
| 474 | 20230717 | 112200 | 903485865 | 3465 | 3465 | 3470 | 3465 | 91 |
| 475 | 20230717 | 112100 | 903170205 | 3465 | 3465 | 3470 | 3465 | 362 |
| 476 | 20230717 | 112000 | 901915870 | 3470 | 3470 | 3470 | 3465 | 231 |
| 477 | 20230717 | 111900 | 901115420 | 3465 | 3460 | 3470 | 3460 | 1278 |
| 478 | 20230717 | 111800 | 896687445 | 3460 | 3460 | 3465 | 3460 | 19 |
| 479 | 20230717 | 111700 | 896621700 | 3465 | 3465 | 3470 | 3460 | 2443 |
| 480 | 20230717 | 111600 | 888156695 | 3465 | 3465 | 3470 | 3465 | 1019 |
| 481 | 20230717 | 111500 | 884620855 | 3465 | 3470 | 3470 | 3465 | 3689 |
| 482 | 20230717 | 111400 | 871820340 | 3475 | 3475 | 3475 | 3475 | 626 |
| 483 | 20230717 | 111300 | 869644990 | 3475 | 3480 | 3485 | 3470 | 3155 |
| 484 | 20230717 | 111200 | 858666645 | 3480 | 3480 | 3480 | 3475 | 669 |
| 485 | 20230717 | 111100 | 856338560 | 3475 | 3475 | 3475 | 3475 | 80 |
| 486 | 20230717 | 111000 | 856060560 | 3475 | 3470 | 3480 | 3470 | 191 |
| 487 | 20230717 | 110900 | 855396885 | 3470 | 3475 | 3475 | 3470 | 101 |
| 488 | 20230717 | 110800 | 855045945 | 3475 | 3480 | 3485 | 3475 | 2325 |
| 489 | 20230717 | 110700 | 846953570 | 3480 | 3480 | 3485 | 3480 | 521 |
| 490 | 20230717 | 110600 | 845140455 | 3480 | 3480 | 3485 | 3475 | 265 |
| 491 | 20230717 | 110500 | 844218180 | 3475 | 3475 | 3485 | 3475 | 3415 |
| 492 | 20230717 | 110400 | 832344350 | 3480 | 3475 | 3480 | 3475 | 4341 |
| 493 | 20230717 | 110300 | 817239300 | 3475 | 3475 | 3480 | 3475 | 304 |
| 494 | 20230717 | 110200 | 816181480 | 3475 | 3470 | 3475 | 3470 | 968 |
| 495 | 20230717 | 110100 | 812817690 | 3470 | 3470 | 3475 | 3470 | 1844 |
| 496 | 20230717 | 110000 | 806411180 | 3470 | 3465 | 3475 | 3465 | 1335 |
| 497 | 20230717 | 105900 | 801778620 | 3465 | 3470 | 3475 | 3460 | 4013 |
| 498 | 20230717 | 105800 | 787856515 | 3470 | 3475 | 3475 | 3470 | 689 |
| 499 | 20230717 | 105700 | 785463155 | 3475 | 3470 | 3475 | 3470 | 598 |
| 500 | 20230717 | 105600 | 783385190 | 3470 | 3470 | 3470 | 3470 | 923 |
| 501 | 20230717 | 105500 | 780182380 | 3470 | 3470 | 3470 | 3470 | 635 |
| 502 | 20230717 | 105400 | 777978930 | 3470 | 3470 | 3470 | 3470 | 268 |
| 503 | 20230717 | 105300 | 777048970 | 3470 | 3470 | 3475 | 3470 | 459 |
| 504 | 20230717 | 105200 | 775455595 | 3470 | 3455 | 3475 | 3455 | 7202 |
| 505 | 20230717 | 105100 | 750503740 | 3450 | 3465 | 3465 | 3450 | 1977 |
| 506 | 20230717 | 105000 | 743661085 | 3465 | 3475 | 3480 | 3465 | 1262 |
| 507 | 20230717 | 104900 | 739275780 | 3480 | 3475 | 3480 | 3475 | 311 |
| 508 | 20230717 | 104800 | 738194565 | 3475 | 3460 | 3480 | 3460 | 11676 |
| 509 | 20230717 | 104700 | 697681615 | 3465 | 3460 | 3465 | 3460 | 33 |
| 510 | 20230717 | 104600 | 697567400 | 3465 | 3460 | 3465 | 3455 | 1652 |
| 511 | 20230717 | 104500 | 691851845 | 3460 | 3465 | 3465 | 3460 | 1966 |
| 512 | 20230717 | 104400 | 685049455 | 3460 | 3460 | 3465 | 3460 | 135 |
| 513 | 20230717 | 104300 | 684581770 | 3465 | 3465 | 3465 | 3460 | 220 |
| 514 | 20230717 | 104200 | 683820540 | 3460 | 3460 | 3465 | 3460 | 24 |
| 515 | 20230717 | 104100 | 683737485 | 3460 | 3455 | 3465 | 3455 | 5417 |
| 516 | 20230717 | 104000 | 664994705 | 3455 | 3455 | 3455 | 3455 | 25 |
| 517 | 20230717 | 103900 | 664908330 | 3455 | 3455 | 3460 | 3455 | 1098 |
| 518 | 20230717 | 103800 | 661114735 | 3455 | 3465 | 3465 | 3450 | 634 |
| 519 | 20230717 | 103700 | 658923145 | 3465 | 3465 | 3465 | 3460 | 4106 |
| 520 | 20230717 | 103600 | 644695870 | 3465 | 3465 | 3470 | 3465 | 1593 |
| 521 | 20230717 | 103500 | 639168285 | 3465 | 3470 | 3470 | 3465 | 79 |
| 522 | 20230717 | 103400 | 638894400 | 3470 | 3470 | 3470 | 3465 | 632 |
| 523 | 20230717 | 103300 | 636701385 | 3470 | 3460 | 3470 | 3450 | 2183 |
| 524 | 20230717 | 103200 | 629141075 | 3460 | 3460 | 3460 | 3460 | 1033 |
| 525 | 20230717 | 103100 | 625566895 | 3465 | 3460 | 3465 | 3450 | 1828 |
| 526 | 20230717 | 103000 | 619247360 | 3455 | 3455 | 3455 | 3455 | 113 |
| 527 | 20230717 | 102900 | 618856945 | 3455 | 3445 | 3455 | 3445 | 6329 |
| 528 | 20230717 | 102800 | 597011910 | 3445 | 3445 | 3455 | 3440 | 1791 |
| 529 | 20230717 | 102700 | 590842435 | 3445 | 3445 | 3445 | 3445 | 220 |
| 530 | 20230717 | 102600 | 590084535 | 3445 | 3455 | 3455 | 3445 | 3208 |
| 531 | 20230717 | 102500 | 579017675 | 3460 | 3460 | 3465 | 3455 | 1059 |
| 532 | 20230717 | 102400 | 575353540 | 3465 | 3465 | 3465 | 3460 | 534 |
| 533 | 20230717 | 102300 | 573505750 | 3465 | 3460 | 3465 | 3460 | 2125 |
| 534 | 20230717 | 102200 | 566143440 | 3460 | 3460 | 3475 | 3460 | 3277 |
| 535 | 20230717 | 102100 | 554789375 | 3460 | 3460 | 3465 | 3460 | 466 |
| 536 | 20230717 | 102000 | 553175465 | 3460 | 3475 | 3475 | 3460 | 2140 |
| 537 | 20230717 | 101900 | 545750510 | 3470 | 3465 | 3470 | 3465 | 2621 |
| 538 | 20230717 | 101800 | 536665840 | 3465 | 3460 | 3475 | 3460 | 3914 |
| 539 | 20230717 | 101700 | 523080590 | 3460 | 3435 | 3465 | 3435 | 22508 |
| 540 | 20230717 | 101600 | 445402240 | 3440 | 3435 | 3445 | 3435 | 7324 |
| 541 | 20230717 | 101500 | 420196005 | 3440 | 3430 | 3440 | 3420 | 2515 |
| 542 | 20230717 | 101400 | 411559800 | 3425 | 3425 | 3425 | 3420 | 1087 |
| 543 | 20230717 | 101300 | 407841260 | 3425 | 3435 | 3440 | 3425 | 2500 |
| 544 | 20230717 | 101200 | 399253890 | 3435 | 3420 | 3440 | 3420 | 5417 |
| 545 | 20230717 | 101100 | 380673345 | 3420 | 3415 | 3425 | 3415 | 895 |
| 546 | 20230717 | 101000 | 377612470 | 3415 | 3405 | 3420 | 3405 | 1337 |
| 547 | 20230717 | 100900 | 373041985 | 3410 | 3405 | 3410 | 3405 | 752 |
| 548 | 20230717 | 100800 | 370477850 | 3405 | 3405 | 3410 | 3405 | 42 |
| 549 | 20230717 | 100700 | 370334820 | 3405 | 3405 | 3405 | 3405 | 47 |
| 550 | 20230717 | 100600 | 370174785 | 3405 | 3405 | 3405 | 3405 | 1759 |
| 551 | 20230717 | 100500 | 364185390 | 3405 | 3405 | 3405 | 3405 | 1563 |
| 552 | 20230717 | 100400 | 358863375 | 3405 | 3410 | 3410 | 3405 | 231 |
| 553 | 20230717 | 100300 | 358076770 | 3405 | 3405 | 3410 | 3405 | 1616 |
| 554 | 20230717 | 100200 | 352573980 | 3405 | 3405 | 3410 | 3405 | 456 |
| 555 | 20230717 | 100100 | 351021250 | 3405 | 3410 | 3410 | 3405 | 399 |
| 556 | 20230717 | 100000 | 349660825 | 3405 | 3405 | 3405 | 3405 | 525 |
| 557 | 20230717 | 095900 | 347873200 | 3410 | 3405 | 3410 | 3405 | 405 |
| 558 | 20230717 | 095800 | 346493875 | 3405 | 3405 | 3405 | 3405 | 40 |
| 559 | 20230717 | 095700 | 346357675 | 3405 | 3415 | 3415 | 3405 | 1981 |
| 560 | 20230717 | 095600 | 339593650 | 3415 | 3415 | 3420 | 3415 | 779 |
| 561 | 20230717 | 095500 | 336931030 | 3415 | 3415 | 3415 | 3410 | 284 |
| 562 | 20230717 | 095400 | 335961665 | 3420 | 3420 | 3425 | 3420 | 1912 |
| 563 | 20230717 | 095300 | 329422620 | 3425 | 3420 | 3425 | 3420 | 4828 |
| 564 | 20230717 | 095200 | 312910825 | 3420 | 3425 | 3425 | 3420 | 789 |
| 565 | 20230717 | 095100 | 310209040 | 3425 | 3415 | 3425 | 3415 | 5400 |
| 566 | 20230717 | 095000 | 291742865 | 3415 | 3410 | 3415 | 3410 | 6679 |
| 567 | 20230717 | 094900 | 268954130 | 3405 | 3410 | 3410 | 3405 | 511 |
| 568 | 20230717 | 094800 | 267213370 | 3410 | 3410 | 3410 | 3410 | 260 |
| 569 | 20230717 | 094700 | 266326770 | 3410 | 3405 | 3410 | 3405 | 314 |
| 570 | 20230717 | 094600 | 265257575 | 3405 | 3405 | 3405 | 3405 | 100 |
| 571 | 20230717 | 094500 | 264917075 | 3405 | 3410 | 3410 | 3405 | 2698 |
| 572 | 20230717 | 094400 | 255717045 | 3405 | 3405 | 3405 | 3405 | 564 |
| 573 | 20230717 | 094300 | 253796625 | 3405 | 3410 | 3410 | 3405 | 1044 |
| 574 | 20230717 | 094200 | 250236805 | 3405 | 3405 | 3410 | 3405 | 489 |
| 575 | 20230717 | 094100 | 248569580 | 3405 | 3405 | 3405 | 3405 | 1871 |
| 576 | 20230717 | 094000 | 242198825 | 3400 | 3400 | 3405 | 3400 | 845 |
| 577 | 20230717 | 093900 | 239324825 | 3400 | 3400 | 3400 | 3400 | 251 |
| 578 | 20230717 | 093800 | 238471425 | 3400 | 3400 | 3400 | 3400 | 324 |
| 579 | 20230717 | 093700 | 237369825 | 3405 | 3405 | 3405 | 3405 | 3 |
| 580 | 20230717 | 093600 | 237359610 | 3405 | 3395 | 3405 | 3395 | 1643 |
| 581 | 20230717 | 093500 | 231776090 | 3385 | 3385 | 3385 | 3385 | 180 |
| 582 | 20230717 | 093400 | 231166790 | 3385 | 3395 | 3395 | 3385 | 411 |
| 583 | 20230717 | 093300 | 229775445 | 3395 | 3395 | 3395 | 3385 | 2302 |
| 584 | 20230717 | 093200 | 221970900 | 3385 | 3380 | 3385 | 3380 | 1308 |
| 585 | 20230717 | 093100 | 217545990 | 3375 | 3365 | 3380 | 3360 | 1221 |
| 586 | 20230717 | 093000 | 213437900 | 3370 | 3370 | 3370 | 3370 | 39 |
| 587 | 20230717 | 092900 | 213306470 | 3365 | 3365 | 3370 | 3365 | 161 |
| 588 | 20230717 | 092800 | 212764075 | 3365 | 3370 | 3370 | 3365 | 1724 |
| 589 | 20230717 | 092700 | 206954460 | 3370 | 3350 | 3380 | 3350 | 1157 |
| 590 | 20230717 | 092600 | 203063005 | 3350 | 3370 | 3370 | 3320 | 12825 |
| 591 | 20230717 | 092500 | 160204885 | 3370 | 3370 | 3375 | 3370 | 272 |
| 592 | 20230717 | 092400 | 159288235 | 3370 | 3375 | 3375 | 3370 | 1321 |
| 593 | 20230717 | 092300 | 154832565 | 3375 | 3375 | 3375 | 3375 | 327 |
| 594 | 20230717 | 092200 | 153728940 | 3375 | 3375 | 3380 | 3375 | 249 |
| 595 | 20230717 | 092100 | 152888105 | 3375 | 3375 | 3380 | 3370 | 3108 |
| 596 | 20230717 | 092000 | 142398630 | 3375 | 3385 | 3385 | 3375 | 1972 |
| 597 | 20230717 | 091900 | 135733155 | 3385 | 3385 | 3390 | 3385 | 647 |
| 598 | 20230717 | 091800 | 133541725 | 3385 | 3395 | 3395 | 3385 | 415 |
| 599 | 20230717 | 091700 | 132136195 | 3395 | 3400 | 3400 | 3395 | 1891 |
| 600 | 20230717 | 091600 | 125713380 | 3400 | 3390 | 3400 | 3385 | 2958 |
| 601 | 20230717 | 091500 | 115675840 | 3395 | 3395 | 3395 | 3390 | 1239 |
| 602 | 20230717 | 091400 | 111472710 | 3395 | 3395 | 3415 | 3395 | 2456 |
| 603 | 20230717 | 091300 | 103119715 | 3400 | 3380 | 3400 | 3370 | 11713 |
| 604 | 20230717 | 091200 | 63393470 | 3375 | 3365 | 3375 | 3360 | 3847 |
| 605 | 20230717 | 091100 | 50421655 | 3365 | 3345 | 3365 | 3345 | 990 |
| 606 | 20230717 | 091000 | 47093845 | 3345 | 3345 | 3345 | 3340 | 487 |
| 607 | 20230717 | 090900 | 45466420 | 3345 | 3345 | 3345 | 3345 | 536 |
| 608 | 20230717 | 090800 | 43673500 | 3350 | 3340 | 3350 | 3340 | 776 |
| 609 | 20230717 | 090700 | 41076945 | 3340 | 3345 | 3345 | 3340 | 1098 |
| 610 | 20230717 | 090600 | 37404775 | 3340 | 3340 | 3345 | 3340 | 467 |
| 611 | 20230717 | 090500 | 35844945 | 3345 | 3365 | 3370 | 3345 | 717 |
| 612 | 20230717 | 090400 | 33438450 | 3365 | 3340 | 3365 | 3340 | 688 |
| 613 | 20230717 | 090300 | 31135715 | 3345 | 3340 | 3345 | 3340 | 381 |
| 614 | 20230717 | 090200 | 29862270 | 3335 | 3325 | 3360 | 3325 | 1344 |
| 615 | 20230717 | 090100 | 25385775 | 3320 | 3330 | 3330 | 3320 | 3606 |
| 616 | 20230717 | 090000 | 13387725 | 3330 | 3340 | 3345 | 3330 | 4012 |