28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 3 | 20230717 | 183700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20230717 | 183600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20230717 | 183500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20230717 | 183400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20230717 | 183300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20230717 | 183200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20230717 | 183100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20230717 | 183000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20230717 | 182900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20230717 | 182800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20230717 | 182700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20230717 | 182600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20230717 | 182500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20230717 | 182400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20230717 | 182300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20230717 | 182200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20230717 | 182100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20230717 | 182000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20230717 | 181900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20230717 | 181800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20230717 | 181700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20230717 | 181600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20230717 | 181500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20230717 | 181400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20230717 | 181300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20230717 | 181200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20230717 | 181100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20230717 | 181000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20230717 | 180900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20230717 | 180800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 33 | 20230717 | 180700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20230717 | 180600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20230717 | 180500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20230717 | 180400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20230717 | 180300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20230717 | 180200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20230717 | 180100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20230717 | 180000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20230717 | 175900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20230717 | 175800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20230717 | 175700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20230717 | 175600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20230717 | 175500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20230717 | 175400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20230717 | 175300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20230717 | 175200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20230717 | 175100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20230717 | 175000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20230717 | 174900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20230717 | 174800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20230717 | 174700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20230717 | 174600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20230717 | 174500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20230717 | 174400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20230717 | 174300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20230717 | 174200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20230717 | 174100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20230717 | 174000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20230717 | 173900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20230717 | 173800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 63 | 20230717 | 173700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20230717 | 173600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20230717 | 173500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20230717 | 173400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20230717 | 173300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20230717 | 173200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20230717 | 173100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20230717 | 173000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20230717 | 172900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20230717 | 172800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20230717 | 172700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20230717 | 172600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20230717 | 172500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20230717 | 172400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20230717 | 172300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20230717 | 172200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20230717 | 172100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20230717 | 172000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20230717 | 171900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20230717 | 171800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20230717 | 171700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20230717 | 171600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20230717 | 171500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20230717 | 171400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20230717 | 171300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20230717 | 171200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20230717 | 171100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20230717 | 171000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20230717 | 170900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20230717 | 170800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 93 | 20230717 | 170700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20230717 | 170600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20230717 | 170500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20230717 | 170400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20230717 | 170300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20230717 | 170200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20230717 | 170100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20230717 | 170000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20230717 | 165900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20230717 | 165800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20230717 | 165700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20230717 | 165600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20230717 | 165500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20230717 | 165400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20230717 | 165300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20230717 | 165200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20230717 | 165100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20230717 | 165000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20230717 | 164900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20230717 | 164800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20230717 | 164700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20230717 | 164600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20230717 | 164500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20230717 | 164400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20230717 | 164300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20230717 | 164200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20230717 | 164100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20230717 | 164000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20230717 | 163900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20230717 | 163800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 123 | 20230717 | 163700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20230717 | 163600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20230717 | 163500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20230717 | 163400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20230717 | 163300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20230717 | 163200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20230717 | 163100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20230717 | 163000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20230717 | 162900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20230717 | 162800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20230717 | 162700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20230717 | 162600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20230717 | 162500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20230717 | 162400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20230717 | 162300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20230717 | 162200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20230717 | 162100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20230717 | 162000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20230717 | 161900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20230717 | 161800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20230717 | 161700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20230717 | 161600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20230717 | 161500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20230717 | 161400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20230717 | 161300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20230717 | 161200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20230717 | 161100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20230717 | 161000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20230717 | 160900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20230717 | 160800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 153 | 20230717 | 160700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20230717 | 160600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20230717 | 160500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20230717 | 160400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20230717 | 160300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20230717 | 160200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20230717 | 160100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20230717 | 160000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20230717 | 155900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20230717 | 155800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20230717 | 155700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20230717 | 155600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20230717 | 155500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20230717 | 155400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20230717 | 155300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20230717 | 155200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20230717 | 155100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20230717 | 155000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20230717 | 154900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20230717 | 154800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20230717 | 154700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20230717 | 154600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20230717 | 154500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20230717 | 154400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20230717 | 154300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20230717 | 154200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20230717 | 154100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20230717 | 154000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20230717 | 153900 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20230717 | 153800 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 183 | 20230717 | 153700 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20230717 | 153600 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20230717 | 153500 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20230717 | 153400 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20230717 | 153300 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20230717 | 153200 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20230717 | 153100 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20230717 | 153000 | 1696815840 | 2230 | 2230 | 2230 | 2230 | 26165 |
| 191 | 20230717 | 152900 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20230717 | 152800 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20230717 | 152700 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20230717 | 152600 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20230717 | 152500 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20230717 | 152400 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20230717 | 152300 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20230717 | 152200 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20230717 | 152100 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20230717 | 152000 | 1638467890 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20230717 | 151900 | 1638467890 | 2230 | 2230 | 2230 | 2225 | 2202 |
| 202 | 20230717 | 151800 | 1633561195 | 2225 | 2225 | 2230 | 2220 | 7820 |
| 203 | 20230717 | 151700 | 1616171585 | 2225 | 2220 | 2225 | 2220 | 2026 |
| 204 | 20230717 | 151600 | 1611673860 | 2230 | 2220 | 2230 | 2220 | 1056 |
| 205 | 20230717 | 151500 | 1609324330 | 2225 | 2220 | 2225 | 2220 | 1967 |
| 206 | 20230717 | 151400 | 1604953555 | 2225 | 2225 | 2230 | 2210 | 6153 |
| 207 | 20230717 | 151300 | 1591288420 | 2230 | 2225 | 2230 | 2220 | 7108 |
| 208 | 20230717 | 151200 | 1575478130 | 2225 | 2225 | 2225 | 2220 | 5184 |
| 209 | 20230717 | 151100 | 1563944920 | 2225 | 2220 | 2225 | 2220 | 602 |
| 210 | 20230717 | 151000 | 1562607970 | 2220 | 2220 | 2225 | 2220 | 20 |
| 211 | 20230717 | 150900 | 1562563560 | 2225 | 2225 | 2225 | 2215 | 2029 |
| 212 | 20230717 | 150800 | 1558059320 | 2220 | 2225 | 2225 | 2220 | 2000 |
| 213 | 20230717 | 150700 | 1553616820 | 2225 | 2220 | 2225 | 2215 | 2605 |
| 214 | 20230717 | 150600 | 1547833980 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20230717 | 150500 | 1547833980 | 2225 | 2220 | 2225 | 2220 | 2502 |
| 216 | 20230717 | 150400 | 1542274530 | 2225 | 2220 | 2225 | 2220 | 287 |
| 217 | 20230717 | 150300 | 1541637360 | 2225 | 2220 | 2225 | 2215 | 2045 |
| 218 | 20230717 | 150200 | 1537097645 | 2220 | 2220 | 2220 | 2215 | 15662 |
| 219 | 20230717 | 150100 | 1502335505 | 2210 | 2220 | 2220 | 2210 | 194 |
| 220 | 20230717 | 150000 | 1501905375 | 2210 | 2210 | 2210 | 2210 | 214 |
| 221 | 20230717 | 145900 | 1501432435 | 2210 | 2210 | 2215 | 2210 | 5284 |
| 222 | 20230717 | 145800 | 1489742430 | 2215 | 2210 | 2215 | 2210 | 546 |
| 223 | 20230717 | 145700 | 1488535540 | 2210 | 2215 | 2215 | 2210 | 748 |
| 224 | 20230717 | 145600 | 1486882390 | 2215 | 2210 | 2215 | 2210 | 10487 |
| 225 | 20230717 | 145500 | 1463698685 | 2210 | 2210 | 2210 | 2210 | 28 |
| 226 | 20230717 | 145400 | 1463636805 | 2210 | 2210 | 2210 | 2210 | 5 |
| 227 | 20230717 | 145300 | 1463625755 | 2215 | 2210 | 2215 | 2210 | 2150 |
| 228 | 20230717 | 145200 | 1458865405 | 2215 | 2215 | 2215 | 2215 | 123 |
| 229 | 20230717 | 145100 | 1458592960 | 2210 | 2215 | 2215 | 2210 | 1400 |
| 230 | 20230717 | 145000 | 1455493960 | 2215 | 2215 | 2215 | 2215 | 1 |
| 231 | 20230717 | 144900 | 1455491745 | 2215 | 2215 | 2215 | 2215 | 1 |
| 232 | 20230717 | 144800 | 1455489530 | 2210 | 2210 | 2210 | 2210 | 340 |
| 233 | 20230717 | 144700 | 1454738130 | 2210 | 2210 | 2210 | 2210 | 476 |
| 234 | 20230717 | 144600 | 1453686170 | 2210 | 2210 | 2210 | 2210 | 1603 |
| 235 | 20230717 | 144500 | 1450143540 | 2215 | 2210 | 2215 | 2210 | 560 |
| 236 | 20230717 | 144400 | 1448903440 | 2210 | 2210 | 2210 | 2210 | 2030 |
| 237 | 20230717 | 144300 | 1444417140 | 2210 | 2210 | 2210 | 2210 | 3648 |
| 238 | 20230717 | 144200 | 1436355060 | 2215 | 2215 | 2215 | 2210 | 451 |
| 239 | 20230717 | 144100 | 1435357095 | 2215 | 2215 | 2215 | 2210 | 53 |
| 240 | 20230717 | 144000 | 1435239935 | 2215 | 2215 | 2215 | 2215 | 714 |
| 241 | 20230717 | 143900 | 1433658425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20230717 | 143800 | 1433658425 | 2210 | 2210 | 2210 | 2210 | 50 |
| 243 | 20230717 | 143700 | 1433547925 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20230717 | 143600 | 1433547925 | 2210 | 2210 | 2210 | 2210 | 500 |
| 245 | 20230717 | 143500 | 1432442925 | 2210 | 2215 | 2215 | 2210 | 684 |
| 246 | 20230717 | 143400 | 1430927965 | 2220 | 2220 | 2220 | 2215 | 35 |
| 247 | 20230717 | 143300 | 1430850320 | 2220 | 2205 | 2220 | 2205 | 153 |
| 248 | 20230717 | 143200 | 1430511575 | 2215 | 2215 | 2215 | 2215 | 2 |
| 249 | 20230717 | 143100 | 1430507145 | 2205 | 2215 | 2215 | 2205 | 1602 |
| 250 | 20230717 | 143000 | 1426968865 | 2215 | 2215 | 2215 | 2215 | 24 |
| 251 | 20230717 | 142900 | 1426915705 | 2210 | 2215 | 2215 | 2210 | 3348 |
| 252 | 20230717 | 142800 | 1419500295 | 2215 | 2210 | 2215 | 2210 | 236 |
| 253 | 20230717 | 142700 | 1418978580 | 2215 | 2210 | 2215 | 2210 | 238 |
| 254 | 20230717 | 142600 | 1418451535 | 2215 | 2215 | 2215 | 2215 | 30 |
| 255 | 20230717 | 142500 | 1418385085 | 2215 | 2215 | 2215 | 2210 | 1773 |
| 256 | 20230717 | 142400 | 1414464455 | 2215 | 2210 | 2215 | 2210 | 518 |
| 257 | 20230717 | 142300 | 1413319665 | 2215 | 2215 | 2215 | 2210 | 529 |
| 258 | 20230717 | 142200 | 1412148580 | 2215 | 2215 | 2215 | 2215 | 100 |
| 259 | 20230717 | 142100 | 1411927080 | 2215 | 2210 | 2215 | 2210 | 355 |
| 260 | 20230717 | 142000 | 1411142495 | 2210 | 2210 | 2215 | 2210 | 4786 |
| 261 | 20230717 | 141900 | 1400546535 | 2215 | 2215 | 2215 | 2215 | 0 |
| 262 | 20230717 | 141800 | 1400546535 | 2215 | 2215 | 2215 | 2215 | 0 |
| 263 | 20230717 | 141700 | 1400546535 | 2215 | 2215 | 2215 | 2215 | 1 |
| 264 | 20230717 | 141600 | 1400544320 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20230717 | 141500 | 1400544320 | 2210 | 2210 | 2210 | 2210 | 1219 |
| 266 | 20230717 | 141400 | 1397850330 | 2215 | 2215 | 2215 | 2215 | 0 |
| 267 | 20230717 | 141300 | 1397850330 | 2215 | 2210 | 2215 | 2210 | 111 |
| 268 | 20230717 | 141200 | 1397604985 | 2215 | 2210 | 2215 | 2210 | 304 |
| 269 | 20230717 | 141100 | 1396933135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 270 | 20230717 | 141000 | 1396933135 | 2215 | 2215 | 2215 | 2210 | 13 |
| 271 | 20230717 | 140900 | 1396904395 | 2210 | 2210 | 2215 | 2210 | 330 |
| 272 | 20230717 | 140800 | 1396175090 | 2215 | 2210 | 2215 | 2210 | 16 |
| 273 | 20230717 | 140700 | 1396139725 | 2210 | 2210 | 2210 | 2210 | 317 |
| 274 | 20230717 | 140600 | 1395439155 | 2215 | 2210 | 2215 | 2210 | 13 |
| 275 | 20230717 | 140500 | 1395410415 | 2210 | 2210 | 2210 | 2210 | 224 |
| 276 | 20230717 | 140400 | 1394915375 | 2215 | 2210 | 2215 | 2210 | 252 |
| 277 | 20230717 | 140300 | 1394358440 | 2215 | 2215 | 2215 | 2210 | 2659 |
| 278 | 20230717 | 140200 | 1388482040 | 2210 | 2210 | 2215 | 2210 | 1115 |
| 279 | 20230717 | 140100 | 1386017885 | 2210 | 2210 | 2210 | 2210 | 48 |
| 280 | 20230717 | 140000 | 1385911805 | 2210 | 2210 | 2210 | 2210 | 510 |
| 281 | 20230717 | 135900 | 1384784705 | 2210 | 2215 | 2215 | 2210 | 5111 |
| 282 | 20230717 | 135800 | 1373489345 | 2215 | 2215 | 2215 | 2215 | 0 |
| 283 | 20230717 | 135700 | 1373489345 | 2215 | 2215 | 2215 | 2215 | 300 |
| 284 | 20230717 | 135600 | 1372824845 | 2215 | 2215 | 2215 | 2215 | 0 |
| 285 | 20230717 | 135500 | 1372824845 | 2215 | 2210 | 2215 | 2210 | 8 |
| 286 | 20230717 | 135400 | 1372807160 | 2215 | 2215 | 2215 | 2215 | 0 |
| 287 | 20230717 | 135300 | 1372807160 | 2215 | 2210 | 2215 | 2210 | 317 |
| 288 | 20230717 | 135200 | 1372106550 | 2215 | 2215 | 2215 | 2215 | 1 |
| 289 | 20230717 | 135100 | 1372104335 | 2210 | 2210 | 2210 | 2210 | 271 |
| 290 | 20230717 | 135000 | 1371505425 | 2215 | 2215 | 2215 | 2215 | 22 |
| 291 | 20230717 | 134900 | 1371456695 | 2215 | 2210 | 2215 | 2210 | 227 |
| 292 | 20230717 | 134800 | 1370955020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 293 | 20230717 | 134700 | 1370955020 | 2215 | 2215 | 2215 | 2215 | 19 |
| 294 | 20230717 | 134600 | 1370912935 | 2215 | 2215 | 2215 | 2215 | 1 |
| 295 | 20230717 | 134500 | 1370910720 | 2210 | 2210 | 2210 | 2210 | 0 |
| 296 | 20230717 | 134400 | 1370910720 | 2210 | 2215 | 2215 | 2210 | 349 |
| 297 | 20230717 | 134300 | 1370139425 | 2210 | 2210 | 2210 | 2210 | 100 |
| 298 | 20230717 | 134200 | 1369918425 | 2215 | 2215 | 2215 | 2215 | 2 |
| 299 | 20230717 | 134100 | 1369913995 | 2210 | 2210 | 2210 | 2210 | 100 |
| 300 | 20230717 | 134000 | 1369692995 | 2215 | 2215 | 2215 | 2215 | 449 |
| 301 | 20230717 | 133900 | 1368698460 | 2210 | 2215 | 2215 | 2210 | 362 |
| 302 | 20230717 | 133800 | 1367898435 | 2210 | 2210 | 2210 | 2210 | 1505 |
| 303 | 20230717 | 133700 | 1364572385 | 2215 | 2215 | 2215 | 2215 | 1 |
| 304 | 20230717 | 133600 | 1364570170 | 2210 | 2215 | 2215 | 2210 | 501 |
| 305 | 20230717 | 133500 | 1363462955 | 2210 | 2210 | 2215 | 2210 | 1979 |
| 306 | 20230717 | 133400 | 1359089360 | 2210 | 2210 | 2210 | 2210 | 300 |
| 307 | 20230717 | 133300 | 1358426360 | 2210 | 2210 | 2210 | 2210 | 2 |
| 308 | 20230717 | 133200 | 1358421940 | 2210 | 2210 | 2210 | 2210 | 669 |
| 309 | 20230717 | 133100 | 1356943450 | 2210 | 2205 | 2210 | 2200 | 278 |
| 310 | 20230717 | 133000 | 1356331740 | 2210 | 2210 | 2210 | 2210 | 2 |
| 311 | 20230717 | 132900 | 1356327320 | 2210 | 2205 | 2210 | 2205 | 51 |
| 312 | 20230717 | 132800 | 1356214860 | 2210 | 2210 | 2210 | 2210 | 1 |
| 313 | 20230717 | 132700 | 1356212650 | 2210 | 2210 | 2210 | 2210 | 10 |
| 314 | 20230717 | 132600 | 1356190550 | 2210 | 2205 | 2210 | 2205 | 757 |
| 315 | 20230717 | 132500 | 1354521350 | 2210 | 2205 | 2210 | 2205 | 3024 |
| 316 | 20230717 | 132400 | 1347853425 | 2205 | 2210 | 2210 | 2205 | 477 |
| 317 | 20230717 | 132300 | 1346799380 | 2215 | 2215 | 2215 | 2215 | 0 |
| 318 | 20230717 | 132200 | 1346799380 | 2215 | 2210 | 2215 | 2210 | 21 |
| 319 | 20230717 | 132100 | 1346752965 | 2215 | 2215 | 2215 | 2215 | 0 |
| 320 | 20230717 | 132000 | 1346752965 | 2215 | 2215 | 2215 | 2215 | 4 |
| 321 | 20230717 | 131900 | 1346744105 | 2215 | 2200 | 2215 | 2200 | 71 |
| 322 | 20230717 | 131800 | 1346587890 | 2200 | 2200 | 2200 | 2200 | 274 |
| 323 | 20230717 | 131700 | 1345985090 | 2200 | 2210 | 2210 | 2200 | 396 |
| 324 | 20230717 | 131600 | 1345113400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 325 | 20230717 | 131500 | 1345113400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 326 | 20230717 | 131400 | 1345113400 | 2215 | 2210 | 2215 | 2210 | 2 |
| 327 | 20230717 | 131300 | 1345108975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 328 | 20230717 | 131200 | 1345108975 | 2215 | 2205 | 2215 | 2205 | 297 |
| 329 | 20230717 | 131100 | 1344454080 | 2205 | 2215 | 2215 | 2205 | 101 |
| 330 | 20230717 | 131000 | 1344231365 | 2210 | 2210 | 2210 | 2210 | 701 |
| 331 | 20230717 | 130900 | 1342682155 | 2215 | 2205 | 2215 | 2205 | 4311 |
| 332 | 20230717 | 130800 | 1333176285 | 2210 | 2210 | 2210 | 2210 | 472 |
| 333 | 20230717 | 130700 | 1332133165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 334 | 20230717 | 130600 | 1332133165 | 2210 | 2210 | 2210 | 2210 | 21 |
| 335 | 20230717 | 130500 | 1332086755 | 2210 | 2210 | 2210 | 2210 | 772 |
| 336 | 20230717 | 130400 | 1330380635 | 2210 | 2210 | 2215 | 2210 | 221 |
| 337 | 20230717 | 130300 | 1329892220 | 2210 | 2210 | 2210 | 2210 | 2 |
| 338 | 20230717 | 130200 | 1329887800 | 2210 | 2210 | 2210 | 2210 | 220 |
| 339 | 20230717 | 130100 | 1329401600 | 2215 | 2210 | 2215 | 2210 | 223 |
| 340 | 20230717 | 130000 | 1328908765 | 2215 | 2210 | 2215 | 2210 | 3122 |
| 341 | 20230717 | 125900 | 1322009085 | 2210 | 2210 | 2210 | 2210 | 1279 |
| 342 | 20230717 | 125800 | 1319182495 | 2210 | 2205 | 2210 | 2205 | 114 |
| 343 | 20230717 | 125700 | 1318931110 | 2205 | 2205 | 2205 | 2205 | 5413 |
| 344 | 20230717 | 125600 | 1306995445 | 2210 | 2210 | 2210 | 2210 | 10 |
| 345 | 20230717 | 125500 | 1306973345 | 2210 | 2210 | 2210 | 2210 | 1 |
| 346 | 20230717 | 125400 | 1306971135 | 2210 | 2210 | 2210 | 2210 | 939 |
| 347 | 20230717 | 125300 | 1304895945 | 2215 | 2210 | 2215 | 2210 | 444 |
| 348 | 20230717 | 125200 | 1303914695 | 2210 | 2210 | 2210 | 2210 | 506 |
| 349 | 20230717 | 125100 | 1302796435 | 2215 | 2210 | 2215 | 2210 | 211 |
| 350 | 20230717 | 125000 | 1302330115 | 2215 | 2215 | 2215 | 2215 | 0 |
| 351 | 20230717 | 124900 | 1302330115 | 2215 | 2215 | 2215 | 2215 | 41 |
| 352 | 20230717 | 124800 | 1302239300 | 2215 | 2215 | 2215 | 2215 | 6 |
| 353 | 20230717 | 124700 | 1302226010 | 2210 | 2210 | 2215 | 2210 | 1386 |
| 354 | 20230717 | 124600 | 1299162940 | 2215 | 2210 | 2215 | 2210 | 1521 |
| 355 | 20230717 | 124500 | 1295801525 | 2210 | 2210 | 2210 | 2210 | 101 |
| 356 | 20230717 | 124400 | 1295578315 | 2210 | 2210 | 2210 | 2210 | 0 |
| 357 | 20230717 | 124300 | 1295578315 | 2210 | 2205 | 2215 | 2205 | 311 |
| 358 | 20230717 | 124200 | 1294892500 | 2215 | 2210 | 2215 | 2205 | 2001 |
| 359 | 20230717 | 124100 | 1290477170 | 2215 | 2215 | 2215 | 2215 | 1 |
| 360 | 20230717 | 124000 | 1290474955 | 2210 | 2210 | 2210 | 2210 | 500 |
| 361 | 20230717 | 123900 | 1289369955 | 2215 | 2210 | 2215 | 2210 | 620 |
| 362 | 20230717 | 123800 | 1287999745 | 2215 | 2215 | 2215 | 2205 | 216 |
| 363 | 20230717 | 123700 | 1287523435 | 2210 | 2210 | 2210 | 2210 | 1431 |
| 364 | 20230717 | 123600 | 1284360925 | 2215 | 2215 | 2215 | 2215 | 21 |
| 365 | 20230717 | 123500 | 1284314410 | 2210 | 2205 | 2210 | 2205 | 613 |
| 366 | 20230717 | 123400 | 1282960240 | 2210 | 2210 | 2210 | 2210 | 1 |
| 367 | 20230717 | 123300 | 1282958030 | 2205 | 2205 | 2210 | 2205 | 2804 |
| 368 | 20230717 | 123200 | 1276762705 | 2210 | 2210 | 2210 | 2210 | 1 |
| 369 | 20230717 | 123100 | 1276760495 | 2210 | 2205 | 2210 | 2205 | 301 |
| 370 | 20230717 | 123000 | 1276096785 | 2210 | 2210 | 2210 | 2210 | 9 |
| 371 | 20230717 | 122900 | 1276076895 | 2210 | 2210 | 2210 | 2210 | 1512 |
| 372 | 20230717 | 122800 | 1272735375 | 2210 | 2210 | 2210 | 2210 | 0 |
| 373 | 20230717 | 122700 | 1272735375 | 2210 | 2205 | 2210 | 2205 | 101 |
| 374 | 20230717 | 122600 | 1272512665 | 2210 | 2210 | 2210 | 2210 | 2436 |
| 375 | 20230717 | 122500 | 1267129105 | 2210 | 2215 | 2215 | 2210 | 15 |
| 376 | 20230717 | 122400 | 1267095930 | 2215 | 2215 | 2215 | 2215 | 1 |
| 377 | 20230717 | 122300 | 1267093715 | 2215 | 2215 | 2215 | 2215 | 8 |
| 378 | 20230717 | 122200 | 1267075995 | 2215 | 2210 | 2215 | 2210 | 671 |
| 379 | 20230717 | 122100 | 1265593055 | 2210 | 2210 | 2210 | 2210 | 3 |
| 380 | 20230717 | 122000 | 1265586425 | 2210 | 2210 | 2210 | 2210 | 2500 |
| 381 | 20230717 | 121900 | 1260061425 | 2205 | 2205 | 2205 | 2205 | 2 |
| 382 | 20230717 | 121800 | 1260057015 | 2210 | 2210 | 2210 | 2210 | 0 |
| 383 | 20230717 | 121700 | 1260057015 | 2210 | 2210 | 2210 | 2210 | 500 |
| 384 | 20230717 | 121600 | 1258952015 | 2215 | 2210 | 2215 | 2210 | 2638 |
| 385 | 20230717 | 121500 | 1253122030 | 2210 | 2210 | 2210 | 2210 | 371 |
| 386 | 20230717 | 121400 | 1252302120 | 2205 | 2205 | 2205 | 2205 | 58 |
| 387 | 20230717 | 121300 | 1252174230 | 2210 | 2210 | 2210 | 2210 | 0 |
| 388 | 20230717 | 121200 | 1252174230 | 2210 | 2210 | 2210 | 2210 | 50 |
| 389 | 20230717 | 121100 | 1252063730 | 2215 | 2210 | 2215 | 2210 | 454 |
| 390 | 20230717 | 121000 | 1251060380 | 2210 | 2205 | 2210 | 2205 | 3600 |
| 391 | 20230717 | 120900 | 1243107380 | 2205 | 2205 | 2205 | 2205 | 38 |
| 392 | 20230717 | 120800 | 1243023590 | 2205 | 2205 | 2205 | 2205 | 3670 |
| 393 | 20230717 | 120700 | 1234931240 | 2205 | 2210 | 2210 | 2205 | 403 |
| 394 | 20230717 | 120600 | 1234042485 | 2210 | 2210 | 2210 | 2210 | 0 |
| 395 | 20230717 | 120500 | 1234042485 | 2210 | 2210 | 2210 | 2210 | 0 |
| 396 | 20230717 | 120400 | 1234042485 | 2210 | 2210 | 2210 | 2210 | 0 |
| 397 | 20230717 | 120300 | 1234042485 | 2210 | 2210 | 2210 | 2210 | 0 |
| 398 | 20230717 | 120200 | 1234042485 | 2210 | 2210 | 2210 | 2210 | 1 |
| 399 | 20230717 | 120100 | 1234040275 | 2205 | 2205 | 2205 | 2205 | 0 |
| 400 | 20230717 | 120000 | 1234040275 | 2205 | 2205 | 2205 | 2205 | 0 |
| 401 | 20230717 | 115900 | 1234040275 | 2205 | 2210 | 2210 | 2205 | 3308 |
| 402 | 20230717 | 115800 | 1226746110 | 2210 | 2210 | 2215 | 2210 | 129 |
| 403 | 20230717 | 115700 | 1226460920 | 2210 | 2210 | 2210 | 2210 | 1 |
| 404 | 20230717 | 115600 | 1226458710 | 2215 | 2205 | 2215 | 2205 | 635 |
| 405 | 20230717 | 115500 | 1225056535 | 2210 | 2210 | 2210 | 2210 | 565 |
| 406 | 20230717 | 115400 | 1223807885 | 2210 | 2215 | 2215 | 2210 | 351 |
| 407 | 20230717 | 115300 | 1223032150 | 2215 | 2215 | 2215 | 2215 | 0 |
| 408 | 20230717 | 115200 | 1223032150 | 2215 | 2215 | 2215 | 2215 | 3 |
| 409 | 20230717 | 115100 | 1223025505 | 2220 | 2220 | 2220 | 2220 | 14 |
| 410 | 20230717 | 115000 | 1222994425 | 2220 | 2215 | 2220 | 2210 | 419 |
| 411 | 20230717 | 114900 | 1222068400 | 2215 | 2210 | 2215 | 2210 | 271 |
| 412 | 20230717 | 114800 | 1221469485 | 2210 | 2210 | 2210 | 2210 | 14 |
| 413 | 20230717 | 114700 | 1221438545 | 2210 | 2210 | 2210 | 2210 | 223 |
| 414 | 20230717 | 114600 | 1220945715 | 2210 | 2210 | 2210 | 2210 | 614 |
| 415 | 20230717 | 114500 | 1219588775 | 2210 | 2210 | 2210 | 2210 | 2 |
| 416 | 20230717 | 114400 | 1219584355 | 2210 | 2210 | 2210 | 2210 | 920 |
| 417 | 20230717 | 114300 | 1217551155 | 2210 | 2210 | 2210 | 2210 | 0 |
| 418 | 20230717 | 114200 | 1217551155 | 2210 | 2210 | 2210 | 2210 | 956 |
| 419 | 20230717 | 114100 | 1215438395 | 2210 | 2210 | 2210 | 2210 | 383 |
| 420 | 20230717 | 114000 | 1214591965 | 2210 | 2210 | 2210 | 2210 | 2 |
| 421 | 20230717 | 113900 | 1214587545 | 2205 | 2205 | 2205 | 2205 | 2902 |
| 422 | 20230717 | 113800 | 1208188635 | 2210 | 2210 | 2210 | 2210 | 0 |
| 423 | 20230717 | 113700 | 1208188635 | 2210 | 2210 | 2210 | 2210 | 0 |
| 424 | 20230717 | 113600 | 1208188635 | 2210 | 2220 | 2220 | 2210 | 222 |
| 425 | 20230717 | 113500 | 1207697995 | 2220 | 2210 | 2220 | 2205 | 501 |
| 426 | 20230717 | 113400 | 1206592005 | 2210 | 2220 | 2220 | 2210 | 207 |
| 427 | 20230717 | 113300 | 1206134465 | 2215 | 2215 | 2215 | 2215 | 2188 |
| 428 | 20230717 | 113200 | 1201288045 | 2220 | 2215 | 2220 | 2215 | 3 |
| 429 | 20230717 | 113100 | 1201281395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 430 | 20230717 | 113000 | 1201281395 | 2220 | 2220 | 2220 | 2220 | 4 |
| 431 | 20230717 | 112900 | 1201272515 | 2210 | 2215 | 2215 | 2210 | 1707 |
| 432 | 20230717 | 112800 | 1197496050 | 2220 | 2220 | 2220 | 2220 | 11 |
| 433 | 20230717 | 112700 | 1197471630 | 2220 | 2220 | 2225 | 2220 | 82 |
| 434 | 20230717 | 112600 | 1197289585 | 2220 | 2220 | 2220 | 2220 | 207 |
| 435 | 20230717 | 112500 | 1196830045 | 2220 | 2225 | 2225 | 2220 | 505 |
| 436 | 20230717 | 112400 | 1195708920 | 2225 | 2225 | 2225 | 2225 | 1 |
| 437 | 20230717 | 112300 | 1195706695 | 2225 | 2220 | 2225 | 2220 | 1305 |
| 438 | 20230717 | 112200 | 1192809590 | 2220 | 2225 | 2225 | 2220 | 533 |
| 439 | 20230717 | 112100 | 1191626275 | 2220 | 2220 | 2225 | 2220 | 132 |
| 440 | 20230717 | 112000 | 1191333230 | 2220 | 2225 | 2225 | 2220 | 1405 |
| 441 | 20230717 | 111900 | 1188209605 | 2230 | 2225 | 2230 | 2225 | 6441 |
| 442 | 20230717 | 111800 | 1173878370 | 2220 | 2215 | 2220 | 2215 | 12062 |
| 443 | 20230717 | 111700 | 1147127720 | 2215 | 2210 | 2215 | 2210 | 468 |
| 444 | 20230717 | 111600 | 1146092830 | 2205 | 2210 | 2210 | 2205 | 1162 |
| 445 | 20230717 | 111500 | 1143530615 | 2205 | 2205 | 2210 | 2205 | 1729 |
| 446 | 20230717 | 111400 | 1139711900 | 2205 | 2210 | 2210 | 2205 | 766 |
| 447 | 20230717 | 111300 | 1138020080 | 2205 | 2205 | 2205 | 2205 | 4 |
| 448 | 20230717 | 111200 | 1138011260 | 2210 | 2210 | 2210 | 2210 | 200 |
| 449 | 20230717 | 111100 | 1137569260 | 2210 | 2210 | 2210 | 2210 | 5 |
| 450 | 20230717 | 111000 | 1137558210 | 2210 | 2210 | 2210 | 2210 | 102 |
| 451 | 20230717 | 110900 | 1137332790 | 2205 | 2205 | 2210 | 2205 | 182 |
| 452 | 20230717 | 110800 | 1136931475 | 2210 | 2205 | 2210 | 2205 | 1101 |
| 453 | 20230717 | 110700 | 1134503765 | 2205 | 2215 | 2215 | 2205 | 372 |
| 454 | 20230717 | 110600 | 1133683495 | 2215 | 2215 | 2215 | 2215 | 1 |
| 455 | 20230717 | 110500 | 1133681280 | 2215 | 2210 | 2215 | 2205 | 310 |
| 456 | 20230717 | 110400 | 1132997220 | 2215 | 2215 | 2215 | 2215 | 178 |
| 457 | 20230717 | 110300 | 1132602950 | 2215 | 2205 | 2215 | 2205 | 501 |
| 458 | 20230717 | 110200 | 1131498235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 459 | 20230717 | 110100 | 1131498235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 460 | 20230717 | 110000 | 1131498235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 461 | 20230717 | 105900 | 1131498235 | 2215 | 2210 | 2215 | 2210 | 102 |
| 462 | 20230717 | 105800 | 1131272805 | 2215 | 2215 | 2215 | 2215 | 100 |
| 463 | 20230717 | 105700 | 1131051305 | 2215 | 2210 | 2215 | 2210 | 701 |
| 464 | 20230717 | 105600 | 1129502090 | 2215 | 2210 | 2215 | 2210 | 3202 |
| 465 | 20230717 | 105500 | 1122424665 | 2220 | 2210 | 2220 | 2210 | 1189 |
| 466 | 20230717 | 105400 | 1119796965 | 2210 | 2215 | 2215 | 2210 | 51 |
| 467 | 20230717 | 105300 | 1119684250 | 2205 | 2205 | 2205 | 2205 | 679 |
| 468 | 20230717 | 105200 | 1118187055 | 2205 | 2210 | 2210 | 2205 | 350 |
| 469 | 20230717 | 105100 | 1117415125 | 2220 | 2220 | 2220 | 2220 | 0 |
| 470 | 20230717 | 105000 | 1117415125 | 2220 | 2215 | 2220 | 2215 | 4022 |
| 471 | 20230717 | 104900 | 1108506290 | 2220 | 2220 | 2220 | 2220 | 15 |
| 472 | 20230717 | 104800 | 1108472990 | 2220 | 2220 | 2220 | 2220 | 2 |
| 473 | 20230717 | 104700 | 1108468550 | 2205 | 2215 | 2215 | 2205 | 2075 |
| 474 | 20230717 | 104600 | 1103893165 | 2205 | 2205 | 2205 | 2205 | 6200 |
| 475 | 20230717 | 104500 | 1090222165 | 2215 | 2210 | 2215 | 2210 | 2583 |
| 476 | 20230717 | 104400 | 1084507235 | 2210 | 2210 | 2210 | 2210 | 967 |
| 477 | 20230717 | 104300 | 1082370165 | 2210 | 2210 | 2210 | 2210 | 847 |
| 478 | 20230717 | 104200 | 1080498295 | 2210 | 2210 | 2210 | 2210 | 475 |
| 479 | 20230717 | 104100 | 1079448545 | 2210 | 2210 | 2210 | 2210 | 9 |
| 480 | 20230717 | 104000 | 1079428655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 481 | 20230717 | 103900 | 1079428655 | 2215 | 2205 | 2215 | 2205 | 103 |
| 482 | 20230717 | 103800 | 1079201520 | 2205 | 2210 | 2210 | 2205 | 1721 |
| 483 | 20230717 | 103700 | 1075398610 | 2210 | 2210 | 2210 | 2210 | 9 |
| 484 | 20230717 | 103600 | 1075378720 | 2210 | 2210 | 2210 | 2210 | 1226 |
| 485 | 20230717 | 103500 | 1072669260 | 2210 | 2215 | 2215 | 2210 | 4461 |
| 486 | 20230717 | 103400 | 1062802925 | 2215 | 2210 | 2215 | 2210 | 711 |
| 487 | 20230717 | 103300 | 1061231445 | 2215 | 2215 | 2215 | 2215 | 911 |
| 488 | 20230717 | 103200 | 1059213580 | 2210 | 2210 | 2210 | 2210 | 2549 |
| 489 | 20230717 | 103100 | 1053580290 | 2210 | 2215 | 2215 | 2210 | 1704 |
| 490 | 20230717 | 103000 | 1049814045 | 2215 | 2215 | 2220 | 2215 | 2957 |
| 491 | 20230717 | 102900 | 1043261790 | 2220 | 2220 | 2220 | 2215 | 1000 |
| 492 | 20230717 | 102800 | 1041044790 | 2220 | 2215 | 2220 | 2215 | 510 |
| 493 | 20230717 | 102700 | 1039915090 | 2220 | 2220 | 2220 | 2220 | 2 |
| 494 | 20230717 | 102600 | 1039910650 | 2220 | 2220 | 2220 | 2215 | 450 |
| 495 | 20230717 | 102500 | 1038911820 | 2215 | 2215 | 2215 | 2215 | 402 |
| 496 | 20230717 | 102400 | 1038021390 | 2220 | 2220 | 2220 | 2220 | 4988 |
| 497 | 20230717 | 102300 | 1026948030 | 2215 | 2220 | 2225 | 2215 | 3389 |
| 498 | 20230717 | 102200 | 1019423480 | 2220 | 2220 | 2220 | 2220 | 2187 |
| 499 | 20230717 | 102100 | 1014568340 | 2215 | 2220 | 2220 | 2215 | 108 |
| 500 | 20230717 | 102000 | 1014328775 | 2215 | 2220 | 2220 | 2215 | 1008 |
| 501 | 20230717 | 101900 | 1012095460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 502 | 20230717 | 101800 | 1012095460 | 2220 | 2220 | 2225 | 2215 | 2084 |
| 503 | 20230717 | 101700 | 1007466830 | 2220 | 2220 | 2220 | 2220 | 2100 |
| 504 | 20230717 | 101600 | 1002804830 | 2220 | 2220 | 2220 | 2220 | 0 |
| 505 | 20230717 | 101500 | 1002804830 | 2220 | 2225 | 2225 | 2220 | 251 |
| 506 | 20230717 | 101400 | 1002247605 | 2215 | 2220 | 2220 | 2215 | 2959 |
| 507 | 20230717 | 101300 | 995690240 | 2225 | 2220 | 2225 | 2215 | 5204 |
| 508 | 20230717 | 101200 | 984147775 | 2220 | 2215 | 2220 | 2215 | 419 |
| 509 | 20230717 | 101100 | 983219685 | 2215 | 2215 | 2215 | 2215 | 726 |
| 510 | 20230717 | 101000 | 981611595 | 2215 | 2220 | 2220 | 2215 | 1075 |
| 511 | 20230717 | 100900 | 979229865 | 2220 | 2220 | 2220 | 2220 | 1915 |
| 512 | 20230717 | 100800 | 974978565 | 2220 | 2225 | 2225 | 2220 | 946 |
| 513 | 20230717 | 100700 | 972873720 | 2225 | 2220 | 2225 | 2220 | 1347 |
| 514 | 20230717 | 100600 | 969880860 | 2220 | 2220 | 2225 | 2220 | 1440 |
| 515 | 20230717 | 100500 | 966683455 | 2225 | 2220 | 2225 | 2220 | 629 |
| 516 | 20230717 | 100400 | 965287065 | 2225 | 2220 | 2225 | 2220 | 4284 |
| 517 | 20230717 | 100300 | 955766535 | 2220 | 2210 | 2220 | 2210 | 573 |
| 518 | 20230717 | 100200 | 954497150 | 2205 | 2210 | 2210 | 2205 | 520 |
| 519 | 20230717 | 100100 | 953348050 | 2205 | 2205 | 2205 | 2205 | 777 |
| 520 | 20230717 | 100000 | 951634765 | 2205 | 2205 | 2205 | 2205 | 1359 |
| 521 | 20230717 | 095900 | 948638170 | 2210 | 2210 | 2210 | 2205 | 1064 |
| 522 | 20230717 | 095800 | 946291800 | 2210 | 2210 | 2210 | 2205 | 2707 |
| 523 | 20230717 | 095700 | 940322830 | 2210 | 2200 | 2210 | 2200 | 1374 |
| 524 | 20230717 | 095600 | 937294230 | 2200 | 2210 | 2210 | 2200 | 2200 |
| 525 | 20230717 | 095500 | 932444320 | 2205 | 2215 | 2215 | 2205 | 1116 |
| 526 | 20230717 | 095400 | 929978605 | 2215 | 2220 | 2220 | 2215 | 285 |
| 527 | 20230717 | 095300 | 929346830 | 2220 | 2215 | 2220 | 2215 | 1201 |
| 528 | 20230717 | 095200 | 926686110 | 2210 | 2220 | 2220 | 2210 | 9343 |
| 529 | 20230717 | 095100 | 906015365 | 2220 | 2220 | 2220 | 2215 | 755 |
| 530 | 20230717 | 095000 | 904339520 | 2220 | 2215 | 2220 | 2215 | 3416 |
| 531 | 20230717 | 094900 | 896763575 | 2220 | 2220 | 2225 | 2215 | 768 |
| 532 | 20230717 | 094800 | 895058655 | 2220 | 2220 | 2220 | 2220 | 3436 |
| 533 | 20230717 | 094700 | 887430735 | 2220 | 2220 | 2220 | 2215 | 4205 |
| 534 | 20230717 | 094600 | 878100685 | 2225 | 2220 | 2225 | 2220 | 616 |
| 535 | 20230717 | 094500 | 876730835 | 2225 | 2225 | 2230 | 2225 | 2712 |
| 536 | 20230717 | 094400 | 870696630 | 2225 | 2225 | 2225 | 2220 | 5638 |
| 537 | 20230717 | 094300 | 858157235 | 2225 | 2225 | 2230 | 2225 | 5456 |
| 538 | 20230717 | 094200 | 846016120 | 2220 | 2215 | 2220 | 2215 | 4854 |
| 539 | 20230717 | 094100 | 835255670 | 2215 | 2215 | 2215 | 2210 | 1008 |
| 540 | 20230717 | 094000 | 833025450 | 2215 | 2215 | 2215 | 2210 | 238 |
| 541 | 20230717 | 093900 | 832499405 | 2210 | 2210 | 2210 | 2205 | 1680 |
| 542 | 20230717 | 093800 | 828786635 | 2205 | 2205 | 2210 | 2205 | 2598 |
| 543 | 20230717 | 093700 | 823058030 | 2210 | 2210 | 2210 | 2210 | 1 |
| 544 | 20230717 | 093600 | 823055820 | 2210 | 2210 | 2210 | 2210 | 1254 |
| 545 | 20230717 | 093500 | 820284480 | 2210 | 2210 | 2210 | 2205 | 1754 |
| 546 | 20230717 | 093400 | 816413140 | 2205 | 2205 | 2205 | 2205 | 481 |
| 547 | 20230717 | 093300 | 815352535 | 2210 | 2210 | 2210 | 2205 | 726 |
| 548 | 20230717 | 093200 | 813748475 | 2210 | 2210 | 2210 | 2210 | 44 |
| 549 | 20230717 | 093100 | 813651235 | 2210 | 2200 | 2210 | 2200 | 911 |
| 550 | 20230717 | 093000 | 811638435 | 2205 | 2200 | 2205 | 2200 | 1497 |
| 551 | 20230717 | 092900 | 808343395 | 2200 | 2200 | 2205 | 2200 | 4296 |
| 552 | 20230717 | 092800 | 798892090 | 2200 | 2195 | 2200 | 2195 | 5052 |
| 553 | 20230717 | 092700 | 787799300 | 2195 | 2200 | 2200 | 2195 | 9917 |
| 554 | 20230717 | 092600 | 765986555 | 2200 | 2215 | 2215 | 2200 | 15316 |
| 555 | 20230717 | 092500 | 732138125 | 2215 | 2215 | 2215 | 2210 | 1504 |
| 556 | 20230717 | 092400 | 728812265 | 2215 | 2205 | 2215 | 2205 | 2652 |
| 557 | 20230717 | 092300 | 722945325 | 2215 | 2205 | 2215 | 2205 | 5756 |
| 558 | 20230717 | 092200 | 710227725 | 2210 | 2205 | 2210 | 2205 | 2338 |
| 559 | 20230717 | 092100 | 705065170 | 2205 | 2205 | 2205 | 2200 | 1772 |
| 560 | 20230717 | 092000 | 701166335 | 2205 | 2200 | 2205 | 2200 | 2214 |
| 561 | 20230717 | 091900 | 696285965 | 2210 | 2210 | 2210 | 2195 | 2397 |
| 562 | 20230717 | 091800 | 691013050 | 2200 | 2205 | 2210 | 2200 | 802 |
| 563 | 20230717 | 091700 | 689247880 | 2200 | 2205 | 2205 | 2200 | 5336 |
| 564 | 20230717 | 091600 | 677487375 | 2210 | 2220 | 2225 | 2210 | 15021 |
| 565 | 20230717 | 091500 | 644223370 | 2220 | 2220 | 2220 | 2215 | 2486 |
| 566 | 20230717 | 091400 | 638707415 | 2220 | 2220 | 2230 | 2220 | 6691 |
| 567 | 20230717 | 091300 | 623826330 | 2225 | 2210 | 2225 | 2210 | 4632 |
| 568 | 20230717 | 091200 | 613543450 | 2215 | 2205 | 2215 | 2200 | 5617 |
| 569 | 20230717 | 091100 | 601145970 | 2200 | 2185 | 2200 | 2185 | 5863 |
| 570 | 20230717 | 091000 | 588294540 | 2185 | 2195 | 2195 | 2185 | 10376 |
| 571 | 20230717 | 090900 | 565554450 | 2195 | 2205 | 2205 | 2190 | 19693 |
| 572 | 20230717 | 090800 | 522312640 | 2200 | 2205 | 2210 | 2200 | 21007 |
| 573 | 20230717 | 090700 | 476061295 | 2210 | 2220 | 2220 | 2205 | 10483 |
| 574 | 20230717 | 090600 | 452848380 | 2220 | 2225 | 2230 | 2210 | 17559 |
| 575 | 20230717 | 090500 | 413904405 | 2230 | 2225 | 2235 | 2225 | 6240 |
| 576 | 20230717 | 090400 | 400004960 | 2235 | 2210 | 2235 | 2210 | 13325 |
| 577 | 20230717 | 090300 | 370300605 | 2215 | 2210 | 2230 | 2205 | 11357 |
| 578 | 20230717 | 090200 | 345139715 | 2215 | 2210 | 2225 | 2205 | 15628 |
| 579 | 20230717 | 090100 | 310559385 | 2210 | 2245 | 2250 | 2205 | 55199 |
| 580 | 20230717 | 090000 | 187667075 | 2245 | 2260 | 2265 | 2240 | 83134 |