28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 3 | 20230717 | 183700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 4 | 20230717 | 183600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 5 | 20230717 | 183500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 6 | 20230717 | 183400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 7 | 20230717 | 183300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 8 | 20230717 | 183200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 9 | 20230717 | 183100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 10 | 20230717 | 183000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 11 | 20230717 | 182900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 12 | 20230717 | 182800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 13 | 20230717 | 182700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 14 | 20230717 | 182600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 15 | 20230717 | 182500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 16 | 20230717 | 182400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 17 | 20230717 | 182300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 18 | 20230717 | 182200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 19 | 20230717 | 182100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 20 | 20230717 | 182000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 21 | 20230717 | 181900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 22 | 20230717 | 181800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 23 | 20230717 | 181700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 24 | 20230717 | 181600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 25 | 20230717 | 181500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 26 | 20230717 | 181400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 27 | 20230717 | 181300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 28 | 20230717 | 181200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 29 | 20230717 | 181100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 30 | 20230717 | 181000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 31 | 20230717 | 180900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 32 | 20230717 | 180800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 33 | 20230717 | 180700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 34 | 20230717 | 180600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 35 | 20230717 | 180500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 36 | 20230717 | 180400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 37 | 20230717 | 180300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 38 | 20230717 | 180200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 39 | 20230717 | 180100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 40 | 20230717 | 180000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 41 | 20230717 | 175900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 42 | 20230717 | 175800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 43 | 20230717 | 175700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 44 | 20230717 | 175600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 45 | 20230717 | 175500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 46 | 20230717 | 175400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 47 | 20230717 | 175300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 48 | 20230717 | 175200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 49 | 20230717 | 175100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 50 | 20230717 | 175000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 51 | 20230717 | 174900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 52 | 20230717 | 174800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 53 | 20230717 | 174700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 54 | 20230717 | 174600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 55 | 20230717 | 174500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 56 | 20230717 | 174400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 57 | 20230717 | 174300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 58 | 20230717 | 174200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 59 | 20230717 | 174100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 60 | 20230717 | 174000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 61 | 20230717 | 173900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 62 | 20230717 | 173800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 63 | 20230717 | 173700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 64 | 20230717 | 173600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 65 | 20230717 | 173500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 66 | 20230717 | 173400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 67 | 20230717 | 173300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 68 | 20230717 | 173200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 69 | 20230717 | 173100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 70 | 20230717 | 173000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 71 | 20230717 | 172900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 72 | 20230717 | 172800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 73 | 20230717 | 172700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 74 | 20230717 | 172600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 75 | 20230717 | 172500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 76 | 20230717 | 172400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 77 | 20230717 | 172300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 78 | 20230717 | 172200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 79 | 20230717 | 172100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 80 | 20230717 | 172000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 81 | 20230717 | 171900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 82 | 20230717 | 171800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 83 | 20230717 | 171700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 84 | 20230717 | 171600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 85 | 20230717 | 171500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 86 | 20230717 | 171400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 87 | 20230717 | 171300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 88 | 20230717 | 171200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 89 | 20230717 | 171100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 90 | 20230717 | 171000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 91 | 20230717 | 170900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 92 | 20230717 | 170800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 93 | 20230717 | 170700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 94 | 20230717 | 170600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 95 | 20230717 | 170500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 96 | 20230717 | 170400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 97 | 20230717 | 170300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 98 | 20230717 | 170200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 99 | 20230717 | 170100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 100 | 20230717 | 170000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 101 | 20230717 | 165900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 102 | 20230717 | 165800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 103 | 20230717 | 165700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 104 | 20230717 | 165600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 105 | 20230717 | 165500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 106 | 20230717 | 165400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 107 | 20230717 | 165300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 108 | 20230717 | 165200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 109 | 20230717 | 165100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 110 | 20230717 | 165000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 111 | 20230717 | 164900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 112 | 20230717 | 164800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 113 | 20230717 | 164700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 114 | 20230717 | 164600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 115 | 20230717 | 164500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 116 | 20230717 | 164400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 117 | 20230717 | 164300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 118 | 20230717 | 164200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 119 | 20230717 | 164100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 120 | 20230717 | 164000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 121 | 20230717 | 163900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 122 | 20230717 | 163800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 123 | 20230717 | 163700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 124 | 20230717 | 163600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 125 | 20230717 | 163500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 126 | 20230717 | 163400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 127 | 20230717 | 163300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 128 | 20230717 | 163200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 129 | 20230717 | 163100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 130 | 20230717 | 163000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 131 | 20230717 | 162900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 132 | 20230717 | 162800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 133 | 20230717 | 162700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 134 | 20230717 | 162600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 135 | 20230717 | 162500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 136 | 20230717 | 162400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 137 | 20230717 | 162300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 138 | 20230717 | 162200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 139 | 20230717 | 162100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 140 | 20230717 | 162000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 141 | 20230717 | 161900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 142 | 20230717 | 161800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 143 | 20230717 | 161700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 144 | 20230717 | 161600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 145 | 20230717 | 161500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 146 | 20230717 | 161400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 147 | 20230717 | 161300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 148 | 20230717 | 161200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 149 | 20230717 | 161100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 150 | 20230717 | 161000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 151 | 20230717 | 160900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 152 | 20230717 | 160800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 153 | 20230717 | 160700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 154 | 20230717 | 160600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 155 | 20230717 | 160500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 156 | 20230717 | 160400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 157 | 20230717 | 160300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 158 | 20230717 | 160200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 159 | 20230717 | 160100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 160 | 20230717 | 160000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 161 | 20230717 | 155900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 162 | 20230717 | 155800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 163 | 20230717 | 155700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 164 | 20230717 | 155600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 165 | 20230717 | 155500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 166 | 20230717 | 155400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 167 | 20230717 | 155300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 168 | 20230717 | 155200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 169 | 20230717 | 155100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 170 | 20230717 | 155000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 171 | 20230717 | 154900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 172 | 20230717 | 154800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 173 | 20230717 | 154700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 174 | 20230717 | 154600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 175 | 20230717 | 154500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 176 | 20230717 | 154400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 177 | 20230717 | 154300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 178 | 20230717 | 154200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 179 | 20230717 | 154100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20230717 | 154000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20230717 | 153900 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20230717 | 153800 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 183 | 20230717 | 153700 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20230717 | 153600 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20230717 | 153500 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 186 | 20230717 | 153400 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20230717 | 153300 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20230717 | 153200 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20230717 | 153100 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 0 |
| 190 | 20230717 | 153000 | 1573067660 | 2735 | 2735 | 2735 | 2735 | 19342 |
| 191 | 20230717 | 152900 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20230717 | 152800 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20230717 | 152700 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20230717 | 152600 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20230717 | 152500 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20230717 | 152400 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20230717 | 152300 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20230717 | 152200 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20230717 | 152100 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20230717 | 152000 | 1520167290 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20230717 | 151900 | 1520167290 | 2740 | 2740 | 2740 | 2735 | 3083 |
| 202 | 20230717 | 151800 | 1511720290 | 2745 | 2745 | 2745 | 2740 | 894 |
| 203 | 20230717 | 151700 | 1509269020 | 2745 | 2740 | 2745 | 2735 | 1394 |
| 204 | 20230717 | 151600 | 1505449480 | 2735 | 2740 | 2740 | 2735 | 1989 |
| 205 | 20230717 | 151500 | 1500000165 | 2740 | 2740 | 2740 | 2735 | 1532 |
| 206 | 20230717 | 151400 | 1495806315 | 2740 | 2735 | 2740 | 2735 | 140 |
| 207 | 20230717 | 151300 | 1495422875 | 2735 | 2735 | 2740 | 2735 | 1546 |
| 208 | 20230717 | 151200 | 1491194305 | 2735 | 2735 | 2740 | 2735 | 68 |
| 209 | 20230717 | 151100 | 1491008125 | 2740 | 2740 | 2740 | 2740 | 400 |
| 210 | 20230717 | 151000 | 1489912125 | 2740 | 2735 | 2740 | 2735 | 234 |
| 211 | 20230717 | 150900 | 1489272085 | 2740 | 2740 | 2740 | 2740 | 2 |
| 212 | 20230717 | 150800 | 1489266605 | 2740 | 2740 | 2740 | 2740 | 85 |
| 213 | 20230717 | 150700 | 1489033705 | 2740 | 2735 | 2740 | 2735 | 654 |
| 214 | 20230717 | 150600 | 1487242115 | 2740 | 2740 | 2740 | 2740 | 170 |
| 215 | 20230717 | 150500 | 1486776315 | 2735 | 2735 | 2735 | 2735 | 0 |
| 216 | 20230717 | 150400 | 1486776315 | 2735 | 2740 | 2740 | 2735 | 698 |
| 217 | 20230717 | 150300 | 1484867120 | 2740 | 2740 | 2740 | 2740 | 1315 |
| 218 | 20230717 | 150200 | 1481264020 | 2740 | 2740 | 2740 | 2740 | 310 |
| 219 | 20230717 | 150100 | 1480414620 | 2740 | 2735 | 2740 | 2735 | 112 |
| 220 | 20230717 | 150000 | 1480108295 | 2740 | 2735 | 2740 | 2735 | 8 |
| 221 | 20230717 | 145900 | 1480086385 | 2740 | 2740 | 2740 | 2740 | 50 |
| 222 | 20230717 | 145800 | 1479949385 | 2740 | 2730 | 2740 | 2730 | 254 |
| 223 | 20230717 | 145700 | 1479255955 | 2740 | 2735 | 2740 | 2735 | 1328 |
| 224 | 20230717 | 145600 | 1475623870 | 2735 | 2735 | 2735 | 2735 | 2751 |
| 225 | 20230717 | 145500 | 1468099885 | 2735 | 2735 | 2735 | 2735 | 1 |
| 226 | 20230717 | 145400 | 1468097150 | 2735 | 2735 | 2735 | 2735 | 300 |
| 227 | 20230717 | 145300 | 1467276650 | 2730 | 2725 | 2730 | 2725 | 1476 |
| 228 | 20230717 | 145200 | 1463249845 | 2730 | 2730 | 2730 | 2730 | 2629 |
| 229 | 20230717 | 145100 | 1456072675 | 2730 | 2735 | 2735 | 2730 | 2002 |
| 230 | 20230717 | 145000 | 1450607210 | 2730 | 2730 | 2735 | 2730 | 3002 |
| 231 | 20230717 | 144900 | 1442411745 | 2735 | 2730 | 2735 | 2730 | 161 |
| 232 | 20230717 | 144800 | 1441972210 | 2735 | 2735 | 2735 | 2735 | 0 |
| 233 | 20230717 | 144700 | 1441972210 | 2735 | 2735 | 2735 | 2735 | 140 |
| 234 | 20230717 | 144600 | 1441589310 | 2735 | 2730 | 2735 | 2730 | 923 |
| 235 | 20230717 | 144500 | 1439069465 | 2735 | 2735 | 2735 | 2735 | 11 |
| 236 | 20230717 | 144400 | 1439039380 | 2730 | 2735 | 2735 | 2730 | 3327 |
| 237 | 20230717 | 144300 | 1429942535 | 2735 | 2735 | 2735 | 2735 | 98 |
| 238 | 20230717 | 144200 | 1429674505 | 2740 | 2740 | 2740 | 2735 | 190 |
| 239 | 20230717 | 144100 | 1429154340 | 2735 | 2735 | 2735 | 2730 | 1107 |
| 240 | 20230717 | 144000 | 1426127985 | 2735 | 2735 | 2735 | 2735 | 2 |
| 241 | 20230717 | 143900 | 1426122515 | 2735 | 2735 | 2735 | 2735 | 207 |
| 242 | 20230717 | 143800 | 1425556370 | 2735 | 2730 | 2735 | 2730 | 100 |
| 243 | 20230717 | 143700 | 1425283360 | 2730 | 2730 | 2735 | 2730 | 1260 |
| 244 | 20230717 | 143600 | 1421838560 | 2735 | 2735 | 2735 | 2735 | 1 |
| 245 | 20230717 | 143500 | 1421835825 | 2735 | 2730 | 2735 | 2730 | 73 |
| 246 | 20230717 | 143400 | 1421636335 | 2735 | 2740 | 2740 | 2735 | 1329 |
| 247 | 20230717 | 143300 | 1418001395 | 2740 | 2735 | 2740 | 2735 | 19 |
| 248 | 20230717 | 143200 | 1417949420 | 2740 | 2740 | 2740 | 2740 | 1 |
| 249 | 20230717 | 143100 | 1417946680 | 2735 | 2735 | 2735 | 2735 | 25 |
| 250 | 20230717 | 143000 | 1417878305 | 2740 | 2740 | 2740 | 2740 | 2 |
| 251 | 20230717 | 142900 | 1417872825 | 2735 | 2735 | 2735 | 2735 | 10 |
| 252 | 20230717 | 142800 | 1417845475 | 2735 | 2735 | 2735 | 2735 | 0 |
| 253 | 20230717 | 142700 | 1417845475 | 2735 | 2735 | 2735 | 2735 | 51 |
| 254 | 20230717 | 142600 | 1417705990 | 2735 | 2735 | 2735 | 2735 | 1448 |
| 255 | 20230717 | 142500 | 1413745710 | 2735 | 2735 | 2735 | 2735 | 5 |
| 256 | 20230717 | 142400 | 1413732035 | 2730 | 2730 | 2730 | 2730 | 0 |
| 257 | 20230717 | 142300 | 1413732035 | 2730 | 2730 | 2730 | 2730 | 12 |
| 258 | 20230717 | 142200 | 1413699275 | 2730 | 2730 | 2730 | 2730 | 0 |
| 259 | 20230717 | 142100 | 1413699275 | 2730 | 2730 | 2730 | 2730 | 759 |
| 260 | 20230717 | 142000 | 1411627205 | 2730 | 2730 | 2730 | 2730 | 2344 |
| 261 | 20230717 | 141900 | 1405228085 | 2730 | 2730 | 2735 | 2730 | 61 |
| 262 | 20230717 | 141800 | 1405061550 | 2730 | 2735 | 2735 | 2730 | 176 |
| 263 | 20230717 | 141700 | 1404581015 | 2735 | 2735 | 2735 | 2735 | 151 |
| 264 | 20230717 | 141600 | 1404168030 | 2735 | 2735 | 2740 | 2735 | 1408 |
| 265 | 20230717 | 141500 | 1400315435 | 2735 | 2735 | 2740 | 2735 | 2358 |
| 266 | 20230717 | 141400 | 1393862075 | 2735 | 2735 | 2735 | 2735 | 14 |
| 267 | 20230717 | 141300 | 1393823785 | 2740 | 2735 | 2740 | 2735 | 14 |
| 268 | 20230717 | 141200 | 1393785490 | 2740 | 2735 | 2740 | 2735 | 115 |
| 269 | 20230717 | 141100 | 1393470460 | 2735 | 2740 | 2740 | 2735 | 45 |
| 270 | 20230717 | 141000 | 1393347260 | 2740 | 2740 | 2740 | 2740 | 188 |
| 271 | 20230717 | 140900 | 1392832140 | 2740 | 2740 | 2740 | 2740 | 123 |
| 272 | 20230717 | 140800 | 1392495120 | 2740 | 2740 | 2740 | 2740 | 9 |
| 273 | 20230717 | 140700 | 1392470460 | 2740 | 2740 | 2740 | 2740 | 2135 |
| 274 | 20230717 | 140600 | 1386620560 | 2740 | 2740 | 2745 | 2740 | 38 |
| 275 | 20230717 | 140500 | 1386516400 | 2745 | 2745 | 2745 | 2745 | 0 |
| 276 | 20230717 | 140400 | 1386516400 | 2745 | 2745 | 2745 | 2745 | 261 |
| 277 | 20230717 | 140300 | 1385799955 | 2745 | 2745 | 2745 | 2745 | 10 |
| 278 | 20230717 | 140200 | 1385772505 | 2740 | 2745 | 2745 | 2740 | 30 |
| 279 | 20230717 | 140100 | 1385690205 | 2745 | 2740 | 2745 | 2740 | 14 |
| 280 | 20230717 | 140000 | 1385651795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 281 | 20230717 | 135900 | 1385651795 | 2745 | 2740 | 2745 | 2740 | 1002 |
| 282 | 20230717 | 135800 | 1382906310 | 2745 | 2745 | 2745 | 2745 | 5 |
| 283 | 20230717 | 135700 | 1382892585 | 2745 | 2745 | 2745 | 2745 | 0 |
| 284 | 20230717 | 135600 | 1382892585 | 2745 | 2745 | 2745 | 2740 | 2103 |
| 285 | 20230717 | 135500 | 1377124850 | 2740 | 2740 | 2745 | 2740 | 1376 |
| 286 | 20230717 | 135400 | 1373348890 | 2740 | 2740 | 2745 | 2740 | 2117 |
| 287 | 20230717 | 135300 | 1367543310 | 2740 | 2740 | 2740 | 2740 | 100 |
| 288 | 20230717 | 135200 | 1367269310 | 2740 | 2735 | 2740 | 2735 | 1723 |
| 289 | 20230717 | 135100 | 1362556370 | 2740 | 2740 | 2740 | 2740 | 1001 |
| 290 | 20230717 | 135000 | 1359813630 | 2740 | 2740 | 2740 | 2740 | 0 |
| 291 | 20230717 | 134900 | 1359813630 | 2740 | 2740 | 2740 | 2735 | 5673 |
| 292 | 20230717 | 134800 | 1344283750 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 293 | 20230717 | 134700 | 1341543750 | 2740 | 2740 | 2740 | 2740 | 0 |
| 294 | 20230717 | 134600 | 1341543750 | 2740 | 2740 | 2740 | 2740 | 0 |
| 295 | 20230717 | 134500 | 1341543750 | 2740 | 2735 | 2740 | 2735 | 634 |
| 296 | 20230717 | 134400 | 1339809530 | 2735 | 2735 | 2735 | 2735 | 600 |
| 297 | 20230717 | 134300 | 1338168530 | 2740 | 2740 | 2740 | 2735 | 915 |
| 298 | 20230717 | 134200 | 1335662050 | 2740 | 2740 | 2740 | 2740 | 791 |
| 299 | 20230717 | 134100 | 1333494710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 300 | 20230717 | 134000 | 1333494710 | 2740 | 2740 | 2740 | 2740 | 782 |
| 301 | 20230717 | 133900 | 1331352030 | 2740 | 2735 | 2740 | 2735 | 7314 |
| 302 | 20230717 | 133800 | 1311346735 | 2735 | 2735 | 2735 | 2735 | 1 |
| 303 | 20230717 | 133700 | 1311344000 | 2730 | 2730 | 2730 | 2730 | 0 |
| 304 | 20230717 | 133600 | 1311344000 | 2730 | 2725 | 2730 | 2725 | 1390 |
| 305 | 20230717 | 133500 | 1307549370 | 2730 | 2725 | 2730 | 2725 | 161 |
| 306 | 20230717 | 133400 | 1307110620 | 2730 | 2730 | 2730 | 2730 | 50 |
| 307 | 20230717 | 133300 | 1306974120 | 2725 | 2725 | 2725 | 2725 | 0 |
| 308 | 20230717 | 133200 | 1306974120 | 2725 | 2730 | 2730 | 2720 | 3040 |
| 309 | 20230717 | 133100 | 1298703275 | 2725 | 2725 | 2725 | 2725 | 1150 |
| 310 | 20230717 | 133000 | 1295569525 | 2725 | 2725 | 2725 | 2725 | 255 |
| 311 | 20230717 | 132900 | 1294874650 | 2725 | 2725 | 2725 | 2725 | 330 |
| 312 | 20230717 | 132800 | 1293975400 | 2725 | 2725 | 2725 | 2725 | 0 |
| 313 | 20230717 | 132700 | 1293975400 | 2725 | 2725 | 2725 | 2725 | 50 |
| 314 | 20230717 | 132600 | 1293839150 | 2730 | 2725 | 2730 | 2725 | 487 |
| 315 | 20230717 | 132500 | 1292510075 | 2730 | 2730 | 2730 | 2730 | 12 |
| 316 | 20230717 | 132400 | 1292477315 | 2730 | 2730 | 2730 | 2730 | 207 |
| 317 | 20230717 | 132300 | 1291912205 | 2730 | 2730 | 2730 | 2730 | 5 |
| 318 | 20230717 | 132200 | 1291898555 | 2730 | 2730 | 2730 | 2730 | 209 |
| 319 | 20230717 | 132100 | 1291327985 | 2730 | 2730 | 2730 | 2730 | 20 |
| 320 | 20230717 | 132000 | 1291273385 | 2730 | 2730 | 2730 | 2730 | 0 |
| 321 | 20230717 | 131900 | 1291273385 | 2730 | 2730 | 2730 | 2730 | 851 |
| 322 | 20230717 | 131800 | 1288950155 | 2730 | 2730 | 2730 | 2730 | 466 |
| 323 | 20230717 | 131700 | 1287677975 | 2725 | 2725 | 2725 | 2725 | 1 |
| 324 | 20230717 | 131600 | 1287675250 | 2730 | 2730 | 2730 | 2730 | 11 |
| 325 | 20230717 | 131500 | 1287645220 | 2725 | 2725 | 2725 | 2725 | 0 |
| 326 | 20230717 | 131400 | 1287645220 | 2725 | 2725 | 2725 | 2725 | 756 |
| 327 | 20230717 | 131300 | 1285585120 | 2725 | 2730 | 2730 | 2725 | 33 |
| 328 | 20230717 | 131200 | 1285495080 | 2730 | 2725 | 2730 | 2725 | 40 |
| 329 | 20230717 | 131100 | 1285385930 | 2725 | 2725 | 2725 | 2725 | 0 |
| 330 | 20230717 | 131000 | 1285385930 | 2725 | 2730 | 2730 | 2725 | 898 |
| 331 | 20230717 | 130900 | 1282938875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 332 | 20230717 | 130800 | 1282938875 | 2730 | 2730 | 2730 | 2730 | 435 |
| 333 | 20230717 | 130700 | 1281751325 | 2730 | 2730 | 2730 | 2730 | 46 |
| 334 | 20230717 | 130600 | 1281625745 | 2730 | 2730 | 2730 | 2730 | 101 |
| 335 | 20230717 | 130500 | 1281350015 | 2730 | 2725 | 2730 | 2725 | 91 |
| 336 | 20230717 | 130400 | 1281101630 | 2725 | 2725 | 2725 | 2725 | 1233 |
| 337 | 20230717 | 130300 | 1277741705 | 2725 | 2725 | 2725 | 2725 | 0 |
| 338 | 20230717 | 130200 | 1277741705 | 2725 | 2725 | 2725 | 2725 | 11 |
| 339 | 20230717 | 130100 | 1277711730 | 2725 | 2725 | 2725 | 2725 | 13 |
| 340 | 20230717 | 130000 | 1277676305 | 2730 | 2730 | 2730 | 2730 | 3 |
| 341 | 20230717 | 125900 | 1277668115 | 2730 | 2730 | 2730 | 2730 | 61 |
| 342 | 20230717 | 125800 | 1277501585 | 2730 | 2730 | 2730 | 2730 | 22 |
| 343 | 20230717 | 125700 | 1277441525 | 2730 | 2730 | 2730 | 2730 | 204 |
| 344 | 20230717 | 125600 | 1276884605 | 2730 | 2725 | 2730 | 2725 | 1299 |
| 345 | 20230717 | 125500 | 1273344820 | 2730 | 2730 | 2730 | 2730 | 0 |
| 346 | 20230717 | 125400 | 1273344820 | 2730 | 2730 | 2730 | 2730 | 0 |
| 347 | 20230717 | 125300 | 1273344820 | 2730 | 2725 | 2730 | 2725 | 1950 |
| 348 | 20230717 | 125200 | 1268030965 | 2725 | 2725 | 2725 | 2725 | 25 |
| 349 | 20230717 | 125100 | 1267962840 | 2730 | 2730 | 2730 | 2730 | 5 |
| 350 | 20230717 | 125000 | 1267949190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 351 | 20230717 | 124900 | 1267949190 | 2730 | 2730 | 2730 | 2730 | 3632 |
| 352 | 20230717 | 124800 | 1258033830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 353 | 20230717 | 124700 | 1258033830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 354 | 20230717 | 124600 | 1258033830 | 2730 | 2735 | 2735 | 2730 | 311 |
| 355 | 20230717 | 124500 | 1257184300 | 2730 | 2730 | 2730 | 2730 | 1090 |
| 356 | 20230717 | 124400 | 1254208600 | 2730 | 2730 | 2730 | 2730 | 1064 |
| 357 | 20230717 | 124300 | 1251303880 | 2730 | 2735 | 2735 | 2730 | 351 |
| 358 | 20230717 | 124200 | 1250343975 | 2730 | 2735 | 2735 | 2730 | 106 |
| 359 | 20230717 | 124100 | 1250054580 | 2735 | 2735 | 2735 | 2735 | 1 |
| 360 | 20230717 | 124000 | 1250051845 | 2735 | 2735 | 2735 | 2735 | 182 |
| 361 | 20230717 | 123900 | 1249554075 | 2735 | 2735 | 2735 | 2735 | 618 |
| 362 | 20230717 | 123800 | 1247863845 | 2730 | 2730 | 2730 | 2730 | 207 |
| 363 | 20230717 | 123700 | 1247298735 | 2730 | 2730 | 2730 | 2730 | 530 |
| 364 | 20230717 | 123600 | 1245851835 | 2730 | 2730 | 2735 | 2730 | 1983 |
| 365 | 20230717 | 123500 | 1240438240 | 2730 | 2730 | 2730 | 2730 | 1629 |
| 366 | 20230717 | 123400 | 1235991070 | 2735 | 2730 | 2735 | 2730 | 1069 |
| 367 | 20230717 | 123300 | 1233067970 | 2730 | 2730 | 2730 | 2730 | 25 |
| 368 | 20230717 | 123200 | 1232999720 | 2730 | 2730 | 2730 | 2730 | 1329 |
| 369 | 20230717 | 123100 | 1229371550 | 2730 | 2735 | 2735 | 2730 | 111 |
| 370 | 20230717 | 123000 | 1229068475 | 2730 | 2730 | 2730 | 2725 | 2446 |
| 371 | 20230717 | 122900 | 1222391980 | 2730 | 2730 | 2730 | 2730 | 5368 |
| 372 | 20230717 | 122800 | 1207737340 | 2730 | 2730 | 2730 | 2730 | 110 |
| 373 | 20230717 | 122700 | 1207437040 | 2730 | 2730 | 2730 | 2730 | 324 |
| 374 | 20230717 | 122600 | 1206552520 | 2730 | 2730 | 2730 | 2730 | 269 |
| 375 | 20230717 | 122500 | 1205818150 | 2730 | 2725 | 2730 | 2725 | 1436 |
| 376 | 20230717 | 122400 | 1201897970 | 2725 | 2725 | 2725 | 2725 | 212 |
| 377 | 20230717 | 122300 | 1201320270 | 2720 | 2725 | 2725 | 2720 | 291 |
| 378 | 20230717 | 122200 | 1200527710 | 2725 | 2725 | 2725 | 2725 | 0 |
| 379 | 20230717 | 122100 | 1200527710 | 2725 | 2725 | 2725 | 2725 | 108 |
| 380 | 20230717 | 122000 | 1200233410 | 2725 | 2725 | 2725 | 2725 | 501 |
| 381 | 20230717 | 121900 | 1198868185 | 2725 | 2725 | 2725 | 2725 | 1 |
| 382 | 20230717 | 121800 | 1198865460 | 2725 | 2730 | 2730 | 2725 | 814 |
| 383 | 20230717 | 121700 | 1196647295 | 2730 | 2725 | 2730 | 2725 | 2 |
| 384 | 20230717 | 121600 | 1196641840 | 2725 | 2725 | 2725 | 2725 | 0 |
| 385 | 20230717 | 121500 | 1196641840 | 2725 | 2725 | 2725 | 2725 | 1223 |
| 386 | 20230717 | 121400 | 1193309165 | 2725 | 2725 | 2725 | 2725 | 2179 |
| 387 | 20230717 | 121300 | 1187371390 | 2725 | 2725 | 2725 | 2725 | 17 |
| 388 | 20230717 | 121200 | 1187325065 | 2725 | 2725 | 2725 | 2725 | 254 |
| 389 | 20230717 | 121100 | 1186632915 | 2725 | 2725 | 2725 | 2725 | 3 |
| 390 | 20230717 | 121000 | 1186624740 | 2725 | 2725 | 2725 | 2725 | 30 |
| 391 | 20230717 | 120900 | 1186542990 | 2730 | 2730 | 2730 | 2730 | 1 |
| 392 | 20230717 | 120800 | 1186540260 | 2730 | 2730 | 2730 | 2730 | 400 |
| 393 | 20230717 | 120700 | 1185448260 | 2725 | 2725 | 2725 | 2725 | 0 |
| 394 | 20230717 | 120600 | 1185448260 | 2725 | 2725 | 2725 | 2725 | 14 |
| 395 | 20230717 | 120500 | 1185410110 | 2730 | 2730 | 2730 | 2730 | 0 |
| 396 | 20230717 | 120400 | 1185410110 | 2730 | 2730 | 2730 | 2730 | 964 |
| 397 | 20230717 | 120300 | 1182778390 | 2730 | 2730 | 2730 | 2725 | 359 |
| 398 | 20230717 | 120200 | 1181798325 | 2730 | 2730 | 2730 | 2730 | 1 |
| 399 | 20230717 | 120100 | 1181795595 | 2725 | 2725 | 2725 | 2725 | 3 |
| 400 | 20230717 | 120000 | 1181787420 | 2725 | 2725 | 2725 | 2725 | 0 |
| 401 | 20230717 | 115900 | 1181787420 | 2725 | 2725 | 2725 | 2725 | 1040 |
| 402 | 20230717 | 115800 | 1178953420 | 2720 | 2720 | 2720 | 2720 | 5 |
| 403 | 20230717 | 115700 | 1178939820 | 2725 | 2725 | 2725 | 2725 | 140 |
| 404 | 20230717 | 115600 | 1178558320 | 2725 | 2725 | 2725 | 2725 | 0 |
| 405 | 20230717 | 115500 | 1178558320 | 2725 | 2725 | 2725 | 2725 | 194 |
| 406 | 20230717 | 115400 | 1178029670 | 2725 | 2725 | 2725 | 2720 | 590 |
| 407 | 20230717 | 115300 | 1176422170 | 2720 | 2720 | 2720 | 2720 | 3702 |
| 408 | 20230717 | 115200 | 1166352730 | 2720 | 2720 | 2720 | 2720 | 265 |
| 409 | 20230717 | 115100 | 1165631930 | 2720 | 2720 | 2720 | 2715 | 162 |
| 410 | 20230717 | 115000 | 1165191350 | 2715 | 2725 | 2725 | 2715 | 15541 |
| 411 | 20230717 | 114900 | 1122941415 | 2725 | 2725 | 2725 | 2725 | 1042 |
| 412 | 20230717 | 114800 | 1120101965 | 2725 | 2730 | 2730 | 2725 | 3188 |
| 413 | 20230717 | 114700 | 1111411340 | 2730 | 2730 | 2730 | 2730 | 10 |
| 414 | 20230717 | 114600 | 1111384040 | 2730 | 2730 | 2730 | 2730 | 95 |
| 415 | 20230717 | 114500 | 1111124690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 416 | 20230717 | 114400 | 1111124690 | 2730 | 2730 | 2730 | 2730 | 39 |
| 417 | 20230717 | 114300 | 1111018220 | 2725 | 2730 | 2730 | 2725 | 649 |
| 418 | 20230717 | 114200 | 1109249450 | 2725 | 2725 | 2725 | 2725 | 1 |
| 419 | 20230717 | 114100 | 1109246725 | 2730 | 2725 | 2730 | 2725 | 2177 |
| 420 | 20230717 | 114000 | 1103314155 | 2730 | 2730 | 2730 | 2730 | 29 |
| 421 | 20230717 | 113900 | 1103234985 | 2730 | 2725 | 2730 | 2725 | 123 |
| 422 | 20230717 | 113800 | 1102899610 | 2730 | 2730 | 2730 | 2725 | 3057 |
| 423 | 20230717 | 113700 | 1094569155 | 2730 | 2730 | 2730 | 2730 | 189 |
| 424 | 20230717 | 113600 | 1094053185 | 2730 | 2730 | 2730 | 2730 | 1109 |
| 425 | 20230717 | 113500 | 1091025615 | 2730 | 2725 | 2730 | 2725 | 542 |
| 426 | 20230717 | 113400 | 1089548465 | 2730 | 2730 | 2730 | 2730 | 440 |
| 427 | 20230717 | 113300 | 1088347265 | 2730 | 2730 | 2730 | 2730 | 1 |
| 428 | 20230717 | 113200 | 1088344535 | 2730 | 2730 | 2730 | 2730 | 110 |
| 429 | 20230717 | 113100 | 1088044235 | 2730 | 2730 | 2730 | 2730 | 36 |
| 430 | 20230717 | 113000 | 1087945955 | 2730 | 2730 | 2730 | 2730 | 773 |
| 431 | 20230717 | 112900 | 1085835665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 432 | 20230717 | 112800 | 1085835665 | 2730 | 2725 | 2730 | 2725 | 1872 |
| 433 | 20230717 | 112700 | 1080734265 | 2735 | 2730 | 2735 | 2730 | 179 |
| 434 | 20230717 | 112600 | 1080245540 | 2735 | 2730 | 2735 | 2730 | 167 |
| 435 | 20230717 | 112500 | 1079789435 | 2730 | 2740 | 2740 | 2730 | 6194 |
| 436 | 20230717 | 112400 | 1062866440 | 2735 | 2735 | 2735 | 2735 | 111 |
| 437 | 20230717 | 112300 | 1062562855 | 2740 | 2735 | 2740 | 2735 | 232 |
| 438 | 20230717 | 112200 | 1061928140 | 2740 | 2735 | 2740 | 2735 | 1481 |
| 439 | 20230717 | 112100 | 1057877105 | 2735 | 2740 | 2740 | 2735 | 150 |
| 440 | 20230717 | 112000 | 1057466155 | 2740 | 2740 | 2740 | 2740 | 3 |
| 441 | 20230717 | 111900 | 1057457935 | 2740 | 2735 | 2740 | 2735 | 204 |
| 442 | 20230717 | 111800 | 1056899800 | 2740 | 2740 | 2740 | 2740 | 0 |
| 443 | 20230717 | 111700 | 1056899800 | 2740 | 2740 | 2740 | 2740 | 340 |
| 444 | 20230717 | 111600 | 1055968200 | 2740 | 2740 | 2740 | 2740 | 543 |
| 445 | 20230717 | 111500 | 1054480380 | 2735 | 2740 | 2740 | 2735 | 203 |
| 446 | 20230717 | 111400 | 1053924555 | 2740 | 2740 | 2740 | 2740 | 100 |
| 447 | 20230717 | 111300 | 1053650555 | 2740 | 2740 | 2740 | 2740 | 961 |
| 448 | 20230717 | 111200 | 1051017415 | 2740 | 2740 | 2740 | 2740 | 40 |
| 449 | 20230717 | 111100 | 1050907815 | 2740 | 2735 | 2740 | 2735 | 147 |
| 450 | 20230717 | 111000 | 1050505215 | 2740 | 2740 | 2740 | 2735 | 883 |
| 451 | 20230717 | 110900 | 1048087395 | 2740 | 2740 | 2740 | 2740 | 11 |
| 452 | 20230717 | 110800 | 1048057255 | 2735 | 2735 | 2740 | 2735 | 1302 |
| 453 | 20230717 | 110700 | 1044493585 | 2740 | 2740 | 2740 | 2740 | 39 |
| 454 | 20230717 | 110600 | 1044386725 | 2740 | 2740 | 2740 | 2740 | 6 |
| 455 | 20230717 | 110500 | 1044370285 | 2740 | 2745 | 2745 | 2740 | 4993 |
| 456 | 20230717 | 110400 | 1030689265 | 2740 | 2745 | 2745 | 2740 | 210 |
| 457 | 20230717 | 110300 | 1030112865 | 2745 | 2745 | 2745 | 2745 | 49 |
| 458 | 20230717 | 110200 | 1029978360 | 2740 | 2740 | 2740 | 2740 | 338 |
| 459 | 20230717 | 110100 | 1029052240 | 2745 | 2740 | 2745 | 2740 | 465 |
| 460 | 20230717 | 110000 | 1027777940 | 2745 | 2745 | 2745 | 2745 | 9 |
| 461 | 20230717 | 105900 | 1027753235 | 2740 | 2745 | 2745 | 2740 | 258 |
| 462 | 20230717 | 105800 | 1027045080 | 2745 | 2745 | 2745 | 2745 | 3000 |
| 463 | 20230717 | 105700 | 1018810080 | 2745 | 2740 | 2745 | 2740 | 50 |
| 464 | 20230717 | 105600 | 1018672880 | 2740 | 2745 | 2745 | 2740 | 1039 |
| 465 | 20230717 | 105500 | 1015825825 | 2740 | 2740 | 2745 | 2740 | 361 |
| 466 | 20230717 | 105400 | 1014836680 | 2740 | 2745 | 2745 | 2740 | 207 |
| 467 | 20230717 | 105300 | 1014268475 | 2745 | 2745 | 2745 | 2745 | 6 |
| 468 | 20230717 | 105200 | 1014252005 | 2740 | 2740 | 2745 | 2740 | 136 |
| 469 | 20230717 | 105100 | 1013879165 | 2740 | 2740 | 2740 | 2735 | 1891 |
| 470 | 20230717 | 105000 | 1008701780 | 2740 | 2740 | 2745 | 2740 | 409 |
| 471 | 20230717 | 104900 | 1007580920 | 2740 | 2740 | 2740 | 2735 | 2628 |
| 472 | 20230717 | 104800 | 1000381385 | 2740 | 2740 | 2745 | 2740 | 47 |
| 473 | 20230717 | 104700 | 1000252405 | 2740 | 2740 | 2745 | 2740 | 48 |
| 474 | 20230717 | 104600 | 1000120685 | 2740 | 2740 | 2740 | 2740 | 21 |
| 475 | 20230717 | 104500 | 1000063145 | 2745 | 2740 | 2745 | 2740 | 162 |
| 476 | 20230717 | 104400 | 999618570 | 2740 | 2740 | 2740 | 2740 | 432 |
| 477 | 20230717 | 104300 | 998434890 | 2745 | 2740 | 2745 | 2740 | 100 |
| 478 | 20230717 | 104200 | 998160590 | 2745 | 2740 | 2745 | 2740 | 205 |
| 479 | 20230717 | 104100 | 997598885 | 2745 | 2740 | 2745 | 2740 | 901 |
| 480 | 20230717 | 104000 | 995129940 | 2745 | 2740 | 2745 | 2740 | 24 |
| 481 | 20230717 | 103900 | 995064175 | 2745 | 2740 | 2745 | 2740 | 494 |
| 482 | 20230717 | 103800 | 993710165 | 2745 | 2745 | 2745 | 2745 | 149 |
| 483 | 20230717 | 103700 | 993301160 | 2745 | 2745 | 2745 | 2745 | 0 |
| 484 | 20230717 | 103600 | 993301160 | 2745 | 2745 | 2745 | 2745 | 495 |
| 485 | 20230717 | 103500 | 991942385 | 2745 | 2745 | 2745 | 2735 | 1082 |
| 486 | 20230717 | 103400 | 988982065 | 2745 | 2740 | 2745 | 2740 | 2739 |
| 487 | 20230717 | 103300 | 981477200 | 2735 | 2735 | 2735 | 2735 | 54 |
| 488 | 20230717 | 103200 | 981329510 | 2740 | 2740 | 2740 | 2735 | 596 |
| 489 | 20230717 | 103100 | 979696570 | 2740 | 2735 | 2740 | 2735 | 535 |
| 490 | 20230717 | 103000 | 978233320 | 2735 | 2740 | 2740 | 2735 | 61 |
| 491 | 20230717 | 102900 | 978066280 | 2740 | 2740 | 2740 | 2740 | 45 |
| 492 | 20230717 | 102800 | 977942980 | 2740 | 2745 | 2745 | 2735 | 1633 |
| 493 | 20230717 | 102700 | 973468295 | 2745 | 2745 | 2745 | 2740 | 1963 |
| 494 | 20230717 | 102600 | 968089125 | 2745 | 2740 | 2745 | 2740 | 2689 |
| 495 | 20230717 | 102500 | 960715510 | 2745 | 2740 | 2745 | 2740 | 156 |
| 496 | 20230717 | 102400 | 960287815 | 2745 | 2745 | 2745 | 2745 | 0 |
| 497 | 20230717 | 102300 | 960287815 | 2745 | 2745 | 2745 | 2740 | 2214 |
| 498 | 20230717 | 102200 | 954211245 | 2745 | 2745 | 2745 | 2745 | 500 |
| 499 | 20230717 | 102100 | 952838745 | 2745 | 2745 | 2745 | 2745 | 235 |
| 500 | 20230717 | 102000 | 952193670 | 2745 | 2735 | 2745 | 2735 | 2601 |
| 501 | 20230717 | 101900 | 945066965 | 2740 | 2735 | 2740 | 2735 | 552 |
| 502 | 20230717 | 101800 | 943557040 | 2735 | 2735 | 2735 | 2730 | 1403 |
| 503 | 20230717 | 101700 | 939719840 | 2735 | 2730 | 2735 | 2730 | 54 |
| 504 | 20230717 | 101600 | 939572265 | 2730 | 2735 | 2735 | 2730 | 59 |
| 505 | 20230717 | 101500 | 939410995 | 2735 | 2735 | 2735 | 2735 | 55 |
| 506 | 20230717 | 101400 | 939260570 | 2735 | 2740 | 2740 | 2735 | 324 |
| 507 | 20230717 | 101300 | 938374215 | 2740 | 2740 | 2740 | 2740 | 220 |
| 508 | 20230717 | 101200 | 937771415 | 2740 | 2740 | 2740 | 2735 | 381 |
| 509 | 20230717 | 101100 | 936728975 | 2740 | 2735 | 2740 | 2735 | 921 |
| 510 | 20230717 | 101000 | 934210035 | 2735 | 2735 | 2735 | 2735 | 664 |
| 511 | 20230717 | 100900 | 932393995 | 2735 | 2735 | 2735 | 2735 | 40 |
| 512 | 20230717 | 100800 | 932284595 | 2725 | 2730 | 2730 | 2725 | 526 |
| 513 | 20230717 | 100700 | 930851235 | 2725 | 2730 | 2730 | 2725 | 3694 |
| 514 | 20230717 | 100600 | 920782580 | 2730 | 2735 | 2735 | 2725 | 11806 |
| 515 | 20230717 | 100500 | 888604025 | 2735 | 2730 | 2735 | 2730 | 745 |
| 516 | 20230717 | 100400 | 886569950 | 2735 | 2735 | 2740 | 2735 | 1220 |
| 517 | 20230717 | 100300 | 883233245 | 2740 | 2740 | 2740 | 2735 | 690 |
| 518 | 20230717 | 100200 | 881344685 | 2740 | 2735 | 2740 | 2735 | 5247 |
| 519 | 20230717 | 100100 | 866994115 | 2730 | 2730 | 2735 | 2730 | 1913 |
| 520 | 20230717 | 100000 | 861771425 | 2730 | 2730 | 2735 | 2730 | 3400 |
| 521 | 20230717 | 095900 | 852486675 | 2730 | 2730 | 2730 | 2730 | 289 |
| 522 | 20230717 | 095800 | 851697705 | 2730 | 2730 | 2730 | 2730 | 13 |
| 523 | 20230717 | 095700 | 851662215 | 2725 | 2740 | 2740 | 2725 | 1688 |
| 524 | 20230717 | 095600 | 847062335 | 2730 | 2740 | 2740 | 2730 | 11448 |
| 525 | 20230717 | 095500 | 815808900 | 2730 | 2735 | 2740 | 2730 | 5560 |
| 526 | 20230717 | 095400 | 800605120 | 2730 | 2735 | 2735 | 2730 | 250 |
| 527 | 20230717 | 095300 | 799921915 | 2730 | 2735 | 2735 | 2730 | 744 |
| 528 | 20230717 | 095200 | 797888195 | 2740 | 2735 | 2740 | 2735 | 119 |
| 529 | 20230717 | 095100 | 797562520 | 2735 | 2740 | 2740 | 2735 | 361 |
| 530 | 20230717 | 095000 | 796574480 | 2730 | 2730 | 2730 | 2725 | 5150 |
| 531 | 20230717 | 094900 | 782515065 | 2740 | 2730 | 2740 | 2730 | 14410 |
| 532 | 20230717 | 094800 | 743175530 | 2740 | 2730 | 2740 | 2730 | 72 |
| 533 | 20230717 | 094700 | 742978540 | 2735 | 2730 | 2735 | 2730 | 1573 |
| 534 | 20230717 | 094600 | 738676485 | 2730 | 2725 | 2730 | 2725 | 16119 |
| 535 | 20230717 | 094500 | 694749710 | 2725 | 2725 | 2730 | 2725 | 1324 |
| 536 | 20230717 | 094400 | 691137815 | 2725 | 2730 | 2730 | 2725 | 12426 |
| 537 | 20230717 | 094300 | 657244935 | 2730 | 2730 | 2735 | 2730 | 1117 |
| 538 | 20230717 | 094200 | 654195075 | 2735 | 2735 | 2735 | 2735 | 2220 |
| 539 | 20230717 | 094100 | 648123375 | 2740 | 2740 | 2740 | 2735 | 82 |
| 540 | 20230717 | 094000 | 647898845 | 2740 | 2740 | 2740 | 2735 | 222 |
| 541 | 20230717 | 093900 | 647291455 | 2735 | 2740 | 2740 | 2735 | 2629 |
| 542 | 20230717 | 093800 | 640095095 | 2745 | 2745 | 2745 | 2740 | 230 |
| 543 | 20230717 | 093700 | 639463795 | 2745 | 2745 | 2745 | 2740 | 6562 |
| 544 | 20230717 | 093600 | 621483860 | 2740 | 2740 | 2745 | 2740 | 941 |
| 545 | 20230717 | 093500 | 618905260 | 2745 | 2745 | 2745 | 2740 | 299 |
| 546 | 20230717 | 093400 | 618084605 | 2745 | 2745 | 2745 | 2740 | 584 |
| 547 | 20230717 | 093300 | 616481565 | 2745 | 2745 | 2745 | 2740 | 1650 |
| 548 | 20230717 | 093200 | 611953415 | 2745 | 2745 | 2745 | 2740 | 1177 |
| 549 | 20230717 | 093100 | 608722555 | 2745 | 2745 | 2745 | 2745 | 724 |
| 550 | 20230717 | 093000 | 606735175 | 2745 | 2750 | 2750 | 2740 | 2952 |
| 551 | 20230717 | 092900 | 598637830 | 2750 | 2750 | 2750 | 2750 | 386 |
| 552 | 20230717 | 092800 | 597576330 | 2750 | 2745 | 2750 | 2745 | 1152 |
| 553 | 20230717 | 092700 | 594414075 | 2750 | 2750 | 2750 | 2750 | 40 |
| 554 | 20230717 | 092600 | 594304075 | 2745 | 2745 | 2745 | 2745 | 4954 |
| 555 | 20230717 | 092500 | 580705345 | 2745 | 2740 | 2745 | 2740 | 280 |
| 556 | 20230717 | 092400 | 579936940 | 2740 | 2740 | 2745 | 2740 | 882 |
| 557 | 20230717 | 092300 | 577520045 | 2745 | 2740 | 2745 | 2740 | 284 |
| 558 | 20230717 | 092200 | 576741685 | 2740 | 2740 | 2745 | 2740 | 360 |
| 559 | 20230717 | 092100 | 575755280 | 2740 | 2745 | 2745 | 2740 | 4290 |
| 560 | 20230717 | 092000 | 563991235 | 2745 | 2750 | 2750 | 2740 | 5120 |
| 561 | 20230717 | 091900 | 549922315 | 2745 | 2755 | 2760 | 2745 | 15840 |
| 562 | 20230717 | 091800 | 506293945 | 2755 | 2755 | 2755 | 2745 | 10574 |
| 563 | 20230717 | 091700 | 477189670 | 2760 | 2750 | 2760 | 2750 | 5052 |
| 564 | 20230717 | 091600 | 463275290 | 2750 | 2760 | 2760 | 2745 | 21182 |
| 565 | 20230717 | 091500 | 405047305 | 2755 | 2755 | 2760 | 2750 | 9457 |
| 566 | 20230717 | 091400 | 378994395 | 2750 | 2750 | 2755 | 2730 | 4932 |
| 567 | 20230717 | 091300 | 365454795 | 2750 | 2740 | 2750 | 2740 | 9701 |
| 568 | 20230717 | 091200 | 338815180 | 2740 | 2730 | 2740 | 2730 | 3425 |
| 569 | 20230717 | 091100 | 329450915 | 2730 | 2730 | 2735 | 2730 | 3862 |
| 570 | 20230717 | 091000 | 318905655 | 2735 | 2735 | 2735 | 2730 | 2049 |
| 571 | 20230717 | 090900 | 313304685 | 2730 | 2730 | 2735 | 2730 | 4549 |
| 572 | 20230717 | 090800 | 300874620 | 2730 | 2725 | 2730 | 2725 | 3966 |
| 573 | 20230717 | 090700 | 290053920 | 2725 | 2730 | 2735 | 2725 | 3558 |
| 574 | 20230717 | 090600 | 280351350 | 2735 | 2725 | 2735 | 2720 | 5054 |
| 575 | 20230717 | 090500 | 266554720 | 2725 | 2720 | 2725 | 2720 | 6946 |
| 576 | 20230717 | 090400 | 247658550 | 2720 | 2725 | 2730 | 2720 | 3195 |
| 577 | 20230717 | 090300 | 238949670 | 2720 | 2720 | 2730 | 2720 | 14232 |
| 578 | 20230717 | 090200 | 200118350 | 2715 | 2725 | 2735 | 2715 | 1913 |
| 579 | 20230717 | 090100 | 194917470 | 2735 | 2740 | 2740 | 2715 | 10622 |
| 580 | 20230717 | 090000 | 165960220 | 2745 | 2725 | 2745 | 2705 | 59012 |