31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 193600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 3 | 20230717 | 193500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20230717 | 193400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20230717 | 193300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20230717 | 193200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20230717 | 193100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20230717 | 193000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20230717 | 192900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20230717 | 192800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20230717 | 192700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20230717 | 192600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20230717 | 192500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20230717 | 192400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20230717 | 192300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20230717 | 192200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20230717 | 192100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20230717 | 192000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20230717 | 191900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20230717 | 191800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20230717 | 191700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20230717 | 191600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20230717 | 191500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20230717 | 191400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20230717 | 191300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20230717 | 191200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20230717 | 191100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20230717 | 191000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20230717 | 190900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20230717 | 190800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20230717 | 190700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20230717 | 190600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 33 | 20230717 | 190500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20230717 | 190400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20230717 | 190300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20230717 | 190200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20230717 | 190100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20230717 | 190000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20230717 | 185900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20230717 | 185800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20230717 | 185700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20230717 | 185600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20230717 | 185500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20230717 | 185400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20230717 | 185300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20230717 | 185200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20230717 | 185100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20230717 | 185000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20230717 | 184900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20230717 | 184800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20230717 | 184700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20230717 | 184600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20230717 | 184500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20230717 | 184400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20230717 | 184300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20230717 | 184200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20230717 | 184100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20230717 | 184000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20230717 | 183900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20230717 | 183800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20230717 | 183700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20230717 | 183600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 63 | 20230717 | 183500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20230717 | 183400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20230717 | 183300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20230717 | 183200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20230717 | 183100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20230717 | 183000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20230717 | 182900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20230717 | 182800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20230717 | 182700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20230717 | 182600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20230717 | 182500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20230717 | 182400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20230717 | 182300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20230717 | 182200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20230717 | 182100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20230717 | 182000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20230717 | 181900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20230717 | 181800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20230717 | 181700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20230717 | 181600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20230717 | 181500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20230717 | 181400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20230717 | 181300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20230717 | 181200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20230717 | 181100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20230717 | 181000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20230717 | 180900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20230717 | 180800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20230717 | 180700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20230717 | 180600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 93 | 20230717 | 180500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20230717 | 180400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20230717 | 180300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20230717 | 180200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20230717 | 180100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20230717 | 180000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20230717 | 175900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20230717 | 175800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20230717 | 175700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20230717 | 175600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20230717 | 175500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20230717 | 175400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20230717 | 175300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20230717 | 175200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20230717 | 175100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20230717 | 175000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20230717 | 174900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20230717 | 174800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20230717 | 174700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20230717 | 174600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20230717 | 174500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20230717 | 174400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20230717 | 174300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20230717 | 174200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20230717 | 174100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20230717 | 174000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20230717 | 173900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20230717 | 173800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20230717 | 173700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20230717 | 173600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 123 | 20230717 | 173500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20230717 | 173400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20230717 | 173300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20230717 | 173200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20230717 | 173100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20230717 | 173000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20230717 | 172900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20230717 | 172800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20230717 | 172700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20230717 | 172600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20230717 | 172500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20230717 | 172400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20230717 | 172300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20230717 | 172200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20230717 | 172100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20230717 | 172000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20230717 | 171900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20230717 | 171800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20230717 | 171700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20230717 | 171600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20230717 | 171500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20230717 | 171400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20230717 | 171300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20230717 | 171200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20230717 | 171100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20230717 | 171000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20230717 | 170900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20230717 | 170800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20230717 | 170700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20230717 | 170600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 153 | 20230717 | 170500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20230717 | 170400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20230717 | 170300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20230717 | 170200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20230717 | 170100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20230717 | 170000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20230717 | 165900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20230717 | 165800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20230717 | 165700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20230717 | 165600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20230717 | 165500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20230717 | 165400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20230717 | 165300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20230717 | 165200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20230717 | 165100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20230717 | 165000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20230717 | 164900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20230717 | 164800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20230717 | 164700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20230717 | 164600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20230717 | 164500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20230717 | 164400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20230717 | 164300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20230717 | 164200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20230717 | 164100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20230717 | 164000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20230717 | 163900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20230717 | 163800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20230717 | 163700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20230717 | 163600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 183 | 20230717 | 163500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20230717 | 163400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20230717 | 163300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20230717 | 163200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20230717 | 163100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20230717 | 163000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20230717 | 162900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20230717 | 162800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20230717 | 162700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20230717 | 162600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20230717 | 162500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20230717 | 162400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20230717 | 162300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20230717 | 162200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20230717 | 162100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20230717 | 162000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20230717 | 161900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20230717 | 161800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20230717 | 161700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20230717 | 161600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20230717 | 161500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20230717 | 161400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20230717 | 161300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20230717 | 161200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20230717 | 161100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20230717 | 161000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20230717 | 160900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20230717 | 160800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20230717 | 160700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20230717 | 160600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 213 | 20230717 | 160500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20230717 | 160400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20230717 | 160300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20230717 | 160200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20230717 | 160100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20230717 | 160000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20230717 | 155900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20230717 | 155800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20230717 | 155700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20230717 | 155600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20230717 | 155500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20230717 | 155400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20230717 | 155300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20230717 | 155200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20230717 | 155100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20230717 | 155000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20230717 | 154900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20230717 | 154800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20230717 | 154700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20230717 | 154600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20230717 | 154500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20230717 | 154400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20230717 | 154300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 236 | 20230717 | 154200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20230717 | 154100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20230717 | 154000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20230717 | 153900 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 240 | 20230717 | 153800 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20230717 | 153700 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20230717 | 153600 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 243 | 20230717 | 153500 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20230717 | 153400 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20230717 | 153300 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20230717 | 153200 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20230717 | 153100 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 248 | 20230717 | 153000 | 1472716650 | 2840 | 2840 | 2840 | 2840 | 5556 |
| 249 | 20230717 | 152900 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 250 | 20230717 | 152800 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 251 | 20230717 | 152700 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 252 | 20230717 | 152600 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 253 | 20230717 | 152500 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 254 | 20230717 | 152400 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 255 | 20230717 | 152300 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 256 | 20230717 | 152200 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 257 | 20230717 | 152100 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 258 | 20230717 | 152000 | 1456937610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 259 | 20230717 | 151900 | 1456937610 | 2835 | 2835 | 2840 | 2810 | 9198 |
| 260 | 20230717 | 151800 | 1431020515 | 2840 | 2840 | 2840 | 2840 | 42 |
| 261 | 20230717 | 151700 | 1430901235 | 2825 | 2835 | 2840 | 2825 | 101 |
| 262 | 20230717 | 151600 | 1430615635 | 2835 | 2840 | 2840 | 2825 | 9010 |
| 263 | 20230717 | 151500 | 1405126275 | 2840 | 2850 | 2855 | 2840 | 4870 |
| 264 | 20230717 | 151400 | 1391287955 | 2850 | 2850 | 2855 | 2850 | 4918 |
| 265 | 20230717 | 151300 | 1377271650 | 2840 | 2840 | 2840 | 2840 | 3790 |
| 266 | 20230717 | 151200 | 1366508050 | 2840 | 2835 | 2840 | 2835 | 2905 |
| 267 | 20230717 | 151100 | 1358272360 | 2830 | 2830 | 2830 | 2830 | 215 |
| 268 | 20230717 | 151000 | 1357663910 | 2835 | 2835 | 2835 | 2835 | 2 |
| 269 | 20230717 | 150900 | 1357658240 | 2830 | 2835 | 2835 | 2830 | 650 |
| 270 | 20230717 | 150800 | 1355817990 | 2840 | 2840 | 2840 | 2830 | 547 |
| 271 | 20230717 | 150700 | 1354267755 | 2835 | 2840 | 2840 | 2835 | 942 |
| 272 | 20230717 | 150600 | 1351597135 | 2850 | 2850 | 2850 | 2850 | 0 |
| 273 | 20230717 | 150500 | 1351597135 | 2850 | 2850 | 2850 | 2850 | 0 |
| 274 | 20230717 | 150400 | 1351597135 | 2850 | 2850 | 2850 | 2850 | 0 |
| 275 | 20230717 | 150300 | 1351597135 | 2850 | 2850 | 2850 | 2850 | 50 |
| 276 | 20230717 | 150200 | 1351454635 | 2850 | 2850 | 2850 | 2850 | 6 |
| 277 | 20230717 | 150100 | 1351437535 | 2850 | 2850 | 2850 | 2850 | 20 |
| 278 | 20230717 | 150000 | 1351380535 | 2850 | 2840 | 2850 | 2840 | 1083 |
| 279 | 20230717 | 145900 | 1348303985 | 2840 | 2840 | 2840 | 2825 | 124 |
| 280 | 20230717 | 145800 | 1347953035 | 2840 | 2840 | 2840 | 2825 | 21 |
| 281 | 20230717 | 145700 | 1347893580 | 2830 | 2840 | 2840 | 2830 | 704 |
| 282 | 20230717 | 145600 | 1345899150 | 2840 | 2840 | 2840 | 2840 | 207 |
| 283 | 20230717 | 145500 | 1345311270 | 2840 | 2840 | 2840 | 2840 | 0 |
| 284 | 20230717 | 145400 | 1345311270 | 2840 | 2840 | 2840 | 2840 | 101 |
| 285 | 20230717 | 145300 | 1345024430 | 2840 | 2840 | 2840 | 2840 | 12 |
| 286 | 20230717 | 145200 | 1344990350 | 2840 | 2840 | 2840 | 2840 | 1 |
| 287 | 20230717 | 145100 | 1344987510 | 2830 | 2830 | 2830 | 2830 | 1198 |
| 288 | 20230717 | 145000 | 1341597170 | 2840 | 2840 | 2840 | 2835 | 27 |
| 289 | 20230717 | 144900 | 1341520615 | 2835 | 2835 | 2840 | 2835 | 652 |
| 290 | 20230717 | 144800 | 1339671985 | 2855 | 2855 | 2855 | 2855 | 0 |
| 291 | 20230717 | 144700 | 1339671985 | 2855 | 2855 | 2855 | 2855 | 0 |
| 292 | 20230717 | 144600 | 1339671985 | 2855 | 2855 | 2855 | 2855 | 0 |
| 293 | 20230717 | 144500 | 1339671985 | 2855 | 2845 | 2855 | 2845 | 2 |
| 294 | 20230717 | 144400 | 1339666285 | 2850 | 2845 | 2850 | 2835 | 320 |
| 295 | 20230717 | 144300 | 1338759035 | 2840 | 2850 | 2850 | 2840 | 1090 |
| 296 | 20230717 | 144200 | 1335652665 | 2850 | 2850 | 2850 | 2850 | 2 |
| 297 | 20230717 | 144100 | 1335646965 | 2850 | 2835 | 2850 | 2835 | 231 |
| 298 | 20230717 | 144000 | 1334990835 | 2835 | 2835 | 2835 | 2835 | 88 |
| 299 | 20230717 | 143900 | 1334741355 | 2840 | 2840 | 2840 | 2840 | 14 |
| 300 | 20230717 | 143800 | 1334701595 | 2845 | 2845 | 2845 | 2845 | 20 |
| 301 | 20230717 | 143700 | 1334644695 | 2840 | 2840 | 2840 | 2840 | 385 |
| 302 | 20230717 | 143600 | 1333551295 | 2840 | 2840 | 2840 | 2840 | 1 |
| 303 | 20230717 | 143500 | 1333548455 | 2840 | 2840 | 2840 | 2840 | 0 |
| 304 | 20230717 | 143400 | 1333548455 | 2840 | 2845 | 2845 | 2840 | 238 |
| 305 | 20230717 | 143300 | 1332872530 | 2840 | 2850 | 2850 | 2840 | 934 |
| 306 | 20230717 | 143200 | 1330213150 | 2850 | 2850 | 2850 | 2850 | 719 |
| 307 | 20230717 | 143100 | 1328164000 | 2850 | 2845 | 2850 | 2845 | 3919 |
| 308 | 20230717 | 143000 | 1317004860 | 2840 | 2840 | 2845 | 2840 | 5009 |
| 309 | 20230717 | 142900 | 1302779290 | 2825 | 2835 | 2835 | 2825 | 2015 |
| 310 | 20230717 | 142800 | 1297066915 | 2835 | 2835 | 2835 | 2825 | 2021 |
| 311 | 20230717 | 142700 | 1291347535 | 2830 | 2815 | 2830 | 2815 | 2759 |
| 312 | 20230717 | 142600 | 1283568040 | 2815 | 2815 | 2820 | 2815 | 1704 |
| 313 | 20230717 | 142500 | 1278771250 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20230717 | 142400 | 1278771250 | 2810 | 2810 | 2810 | 2805 | 1673 |
| 315 | 20230717 | 142300 | 1274076460 | 2815 | 2810 | 2815 | 2810 | 932 |
| 316 | 20230717 | 142200 | 1271457510 | 2815 | 2815 | 2815 | 2815 | 0 |
| 317 | 20230717 | 142100 | 1271457510 | 2815 | 2815 | 2820 | 2810 | 1750 |
| 318 | 20230717 | 142000 | 1266536065 | 2815 | 2815 | 2815 | 2815 | 3 |
| 319 | 20230717 | 141900 | 1266527620 | 2815 | 2815 | 2820 | 2810 | 1782 |
| 320 | 20230717 | 141800 | 1261511135 | 2810 | 2825 | 2825 | 2805 | 15011 |
| 321 | 20230717 | 141700 | 1219323865 | 2830 | 2830 | 2830 | 2830 | 0 |
| 322 | 20230717 | 141600 | 1219323865 | 2830 | 2835 | 2835 | 2830 | 23 |
| 323 | 20230717 | 141500 | 1219258760 | 2825 | 2825 | 2825 | 2825 | 70 |
| 324 | 20230717 | 141400 | 1219061010 | 2835 | 2835 | 2835 | 2835 | 10 |
| 325 | 20230717 | 141300 | 1219032660 | 2835 | 2830 | 2835 | 2830 | 759 |
| 326 | 20230717 | 141200 | 1216884670 | 2840 | 2840 | 2840 | 2840 | 100 |
| 327 | 20230717 | 141100 | 1216600670 | 2840 | 2840 | 2840 | 2840 | 36 |
| 328 | 20230717 | 141000 | 1216498430 | 2830 | 2830 | 2845 | 2830 | 95 |
| 329 | 20230717 | 140900 | 1216229515 | 2830 | 2830 | 2830 | 2830 | 200 |
| 330 | 20230717 | 140800 | 1215663515 | 2830 | 2830 | 2830 | 2830 | 0 |
| 331 | 20230717 | 140700 | 1215663515 | 2830 | 2825 | 2830 | 2825 | 488 |
| 332 | 20230717 | 140600 | 1214284900 | 2825 | 2825 | 2825 | 2825 | 400 |
| 333 | 20230717 | 140500 | 1213154900 | 2825 | 2825 | 2825 | 2825 | 4 |
| 334 | 20230717 | 140400 | 1213143600 | 2820 | 2825 | 2825 | 2820 | 117 |
| 335 | 20230717 | 140300 | 1212813120 | 2825 | 2825 | 2825 | 2825 | 300 |
| 336 | 20230717 | 140200 | 1211965620 | 2825 | 2810 | 2825 | 2810 | 3314 |
| 337 | 20230717 | 140100 | 1202645735 | 2810 | 2810 | 2815 | 2805 | 786 |
| 338 | 20230717 | 140000 | 1200435045 | 2805 | 2830 | 2830 | 2805 | 18414 |
| 339 | 20230717 | 135900 | 1148604615 | 2825 | 2830 | 2830 | 2825 | 69 |
| 340 | 20230717 | 135800 | 1148409365 | 2830 | 2830 | 2830 | 2830 | 7 |
| 341 | 20230717 | 135700 | 1148389555 | 2830 | 2830 | 2830 | 2830 | 107 |
| 342 | 20230717 | 135600 | 1148086745 | 2830 | 2830 | 2830 | 2825 | 77 |
| 343 | 20230717 | 135500 | 1147868850 | 2830 | 2825 | 2830 | 2825 | 2423 |
| 344 | 20230717 | 135400 | 1141023025 | 2825 | 2825 | 2825 | 2825 | 52 |
| 345 | 20230717 | 135300 | 1140876125 | 2830 | 2830 | 2830 | 2820 | 1719 |
| 346 | 20230717 | 135200 | 1136026270 | 2830 | 2840 | 2840 | 2830 | 560 |
| 347 | 20230717 | 135100 | 1134439860 | 2845 | 2840 | 2845 | 2840 | 47 |
| 348 | 20230717 | 135000 | 1134306270 | 2835 | 2835 | 2835 | 2835 | 155 |
| 349 | 20230717 | 134900 | 1133866845 | 2845 | 2845 | 2845 | 2845 | 2 |
| 350 | 20230717 | 134800 | 1133861155 | 2845 | 2830 | 2845 | 2830 | 2149 |
| 351 | 20230717 | 134700 | 1127756665 | 2830 | 2830 | 2830 | 2830 | 300 |
| 352 | 20230717 | 134600 | 1126907665 | 2830 | 2830 | 2830 | 2830 | 5 |
| 353 | 20230717 | 134500 | 1126893515 | 2830 | 2830 | 2830 | 2830 | 1300 |
| 354 | 20230717 | 134400 | 1123214515 | 2825 | 2825 | 2825 | 2825 | 0 |
| 355 | 20230717 | 134300 | 1123214515 | 2825 | 2825 | 2825 | 2825 | 0 |
| 356 | 20230717 | 134200 | 1123214515 | 2825 | 2820 | 2825 | 2820 | 309 |
| 357 | 20230717 | 134100 | 1122342125 | 2825 | 2830 | 2830 | 2825 | 212 |
| 358 | 20230717 | 134000 | 1121743170 | 2840 | 2840 | 2840 | 2840 | 1 |
| 359 | 20230717 | 133900 | 1121740330 | 2840 | 2840 | 2840 | 2840 | 0 |
| 360 | 20230717 | 133800 | 1121740330 | 2840 | 2840 | 2840 | 2840 | 0 |
| 361 | 20230717 | 133700 | 1121740330 | 2840 | 2840 | 2840 | 2840 | 0 |
| 362 | 20230717 | 133600 | 1121740330 | 2840 | 2840 | 2840 | 2840 | 2103 |
| 363 | 20230717 | 133500 | 1115767810 | 2840 | 2840 | 2840 | 2840 | 130 |
| 364 | 20230717 | 133400 | 1115398610 | 2840 | 2840 | 2840 | 2840 | 15 |
| 365 | 20230717 | 133300 | 1115356010 | 2840 | 2840 | 2840 | 2840 | 0 |
| 366 | 20230717 | 133200 | 1115356010 | 2840 | 2840 | 2840 | 2840 | 0 |
| 367 | 20230717 | 133100 | 1115356010 | 2840 | 2830 | 2840 | 2830 | 159 |
| 368 | 20230717 | 133000 | 1114905750 | 2840 | 2820 | 2845 | 2820 | 3151 |
| 369 | 20230717 | 132900 | 1106013050 | 2820 | 2810 | 2820 | 2810 | 1778 |
| 370 | 20230717 | 132800 | 1101014005 | 2815 | 2815 | 2815 | 2815 | 4013 |
| 371 | 20230717 | 132700 | 1089717410 | 2820 | 2820 | 2820 | 2820 | 54 |
| 372 | 20230717 | 132600 | 1089565130 | 2820 | 2825 | 2825 | 2820 | 5671 |
| 373 | 20230717 | 132500 | 1073570390 | 2835 | 2835 | 2835 | 2835 | 0 |
| 374 | 20230717 | 132400 | 1073570390 | 2835 | 2835 | 2835 | 2830 | 24 |
| 375 | 20230717 | 132300 | 1073502375 | 2825 | 2835 | 2840 | 2825 | 272 |
| 376 | 20230717 | 132200 | 1072732660 | 2825 | 2840 | 2840 | 2820 | 3546 |
| 377 | 20230717 | 132100 | 1062723135 | 2840 | 2840 | 2840 | 2830 | 469 |
| 378 | 20230717 | 132000 | 1061395835 | 2830 | 2830 | 2830 | 2830 | 1697 |
| 379 | 20230717 | 131900 | 1056593325 | 2825 | 2830 | 2830 | 2825 | 242 |
| 380 | 20230717 | 131800 | 1055909650 | 2830 | 2825 | 2830 | 2825 | 3504 |
| 381 | 20230717 | 131700 | 1046010830 | 2830 | 2825 | 2830 | 2825 | 2 |
| 382 | 20230717 | 131600 | 1046005175 | 2830 | 2830 | 2830 | 2830 | 124 |
| 383 | 20230717 | 131500 | 1045654255 | 2830 | 2830 | 2830 | 2830 | 4 |
| 384 | 20230717 | 131400 | 1045642935 | 2825 | 2825 | 2825 | 2825 | 0 |
| 385 | 20230717 | 131300 | 1045642935 | 2825 | 2825 | 2830 | 2820 | 217 |
| 386 | 20230717 | 131200 | 1045030960 | 2830 | 2820 | 2830 | 2820 | 288 |
| 387 | 20230717 | 131100 | 1044218770 | 2820 | 2830 | 2830 | 2820 | 1877 |
| 388 | 20230717 | 131000 | 1038919245 | 2830 | 2825 | 2830 | 2825 | 4116 |
| 389 | 20230717 | 130900 | 1027291475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 390 | 20230717 | 130800 | 1027291475 | 2830 | 2830 | 2830 | 2830 | 100 |
| 391 | 20230717 | 130700 | 1027008475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 392 | 20230717 | 130600 | 1027008475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 393 | 20230717 | 130500 | 1027008475 | 2830 | 2835 | 2835 | 2830 | 846 |
| 394 | 20230717 | 130400 | 1024614265 | 2835 | 2835 | 2835 | 2835 | 1 |
| 395 | 20230717 | 130300 | 1024611430 | 2845 | 2845 | 2845 | 2845 | 4 |
| 396 | 20230717 | 130200 | 1024600050 | 2835 | 2835 | 2835 | 2835 | 0 |
| 397 | 20230717 | 130100 | 1024600050 | 2835 | 2835 | 2835 | 2835 | 379 |
| 398 | 20230717 | 130000 | 1023525585 | 2835 | 2840 | 2845 | 2835 | 869 |
| 399 | 20230717 | 125900 | 1021060725 | 2845 | 2845 | 2845 | 2845 | 0 |
| 400 | 20230717 | 125800 | 1021060725 | 2845 | 2845 | 2845 | 2845 | 352 |
| 401 | 20230717 | 125700 | 1020059285 | 2845 | 2845 | 2845 | 2845 | 0 |
| 402 | 20230717 | 125600 | 1020059285 | 2845 | 2835 | 2845 | 2835 | 1347 |
| 403 | 20230717 | 125500 | 1016240530 | 2835 | 2830 | 2835 | 2825 | 3501 |
| 404 | 20230717 | 125400 | 1006333355 | 2835 | 2835 | 2835 | 2835 | 30 |
| 405 | 20230717 | 125300 | 1006248305 | 2830 | 2830 | 2830 | 2830 | 100 |
| 406 | 20230717 | 125200 | 1005965305 | 2830 | 2835 | 2835 | 2830 | 4864 |
| 407 | 20230717 | 125100 | 992186015 | 2840 | 2840 | 2840 | 2840 | 1210 |
| 408 | 20230717 | 125000 | 988749615 | 2840 | 2845 | 2845 | 2840 | 33 |
| 409 | 20230717 | 124900 | 988655880 | 2840 | 2840 | 2840 | 2840 | 0 |
| 410 | 20230717 | 124800 | 988655880 | 2840 | 2840 | 2840 | 2840 | 0 |
| 411 | 20230717 | 124700 | 988655880 | 2840 | 2840 | 2840 | 2840 | 104 |
| 412 | 20230717 | 124600 | 988360520 | 2840 | 2840 | 2840 | 2840 | 0 |
| 413 | 20230717 | 124500 | 988360520 | 2840 | 2840 | 2840 | 2840 | 830 |
| 414 | 20230717 | 124400 | 986003320 | 2835 | 2835 | 2835 | 2835 | 0 |
| 415 | 20230717 | 124300 | 986003320 | 2835 | 2835 | 2835 | 2835 | 0 |
| 416 | 20230717 | 124200 | 986003320 | 2835 | 2835 | 2835 | 2835 | 16 |
| 417 | 20230717 | 124100 | 985957960 | 2840 | 2840 | 2845 | 2830 | 4473 |
| 418 | 20230717 | 124000 | 973279475 | 2840 | 2835 | 2840 | 2835 | 10 |
| 419 | 20230717 | 123900 | 973251100 | 2840 | 2840 | 2855 | 2840 | 172 |
| 420 | 20230717 | 123800 | 972762515 | 2845 | 2845 | 2850 | 2835 | 529 |
| 421 | 20230717 | 123700 | 971260795 | 2845 | 2845 | 2850 | 2845 | 4 |
| 422 | 20230717 | 123600 | 971249405 | 2850 | 2845 | 2850 | 2845 | 3335 |
| 423 | 20230717 | 123500 | 961746330 | 2840 | 2840 | 2840 | 2840 | 405 |
| 424 | 20230717 | 123400 | 960596130 | 2840 | 2845 | 2845 | 2840 | 602 |
| 425 | 20230717 | 123300 | 958886440 | 2855 | 2850 | 2860 | 2845 | 220 |
| 426 | 20230717 | 123200 | 958260455 | 2860 | 2860 | 2865 | 2860 | 4 |
| 427 | 20230717 | 123100 | 958249010 | 2865 | 2860 | 2865 | 2855 | 37 |
| 428 | 20230717 | 123000 | 958143120 | 2865 | 2855 | 2865 | 2855 | 670 |
| 429 | 20230717 | 122900 | 956226250 | 2860 | 2845 | 2860 | 2840 | 6711 |
| 430 | 20230717 | 122800 | 937147020 | 2850 | 2850 | 2850 | 2845 | 661 |
| 431 | 20230717 | 122700 | 935264970 | 2850 | 2850 | 2850 | 2845 | 3389 |
| 432 | 20230717 | 122600 | 925608820 | 2850 | 2855 | 2855 | 2850 | 432 |
| 433 | 20230717 | 122500 | 924375720 | 2855 | 2855 | 2855 | 2855 | 1 |
| 434 | 20230717 | 122400 | 924372865 | 2850 | 2850 | 2850 | 2850 | 201 |
| 435 | 20230717 | 122300 | 923800015 | 2855 | 2855 | 2855 | 2855 | 0 |
| 436 | 20230717 | 122200 | 923800015 | 2855 | 2855 | 2855 | 2855 | 0 |
| 437 | 20230717 | 122100 | 923800015 | 2855 | 2855 | 2855 | 2855 | 0 |
| 438 | 20230717 | 122000 | 923800015 | 2855 | 2855 | 2855 | 2855 | 0 |
| 439 | 20230717 | 121900 | 923800015 | 2855 | 2855 | 2855 | 2850 | 113 |
| 440 | 20230717 | 121800 | 923477940 | 2855 | 2855 | 2855 | 2850 | 299 |
| 441 | 20230717 | 121700 | 922625745 | 2850 | 2850 | 2850 | 2845 | 61 |
| 442 | 20230717 | 121600 | 922452160 | 2850 | 2850 | 2850 | 2850 | 0 |
| 443 | 20230717 | 121500 | 922452160 | 2850 | 2850 | 2850 | 2850 | 200 |
| 444 | 20230717 | 121400 | 921882160 | 2850 | 2850 | 2855 | 2850 | 134 |
| 445 | 20230717 | 121300 | 921500140 | 2850 | 2850 | 2850 | 2850 | 1012 |
| 446 | 20230717 | 121200 | 918615940 | 2860 | 2855 | 2860 | 2850 | 504 |
| 447 | 20230717 | 121100 | 917179515 | 2850 | 2855 | 2855 | 2850 | 1551 |
| 448 | 20230717 | 121000 | 912756410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 449 | 20230717 | 120900 | 912756410 | 2860 | 2860 | 2860 | 2860 | 1 |
| 450 | 20230717 | 120800 | 912753550 | 2855 | 2855 | 2855 | 2855 | 0 |
| 451 | 20230717 | 120700 | 912753550 | 2855 | 2855 | 2855 | 2855 | 0 |
| 452 | 20230717 | 120600 | 912753550 | 2855 | 2855 | 2855 | 2855 | 100 |
| 453 | 20230717 | 120500 | 912468050 | 2855 | 2850 | 2855 | 2850 | 1222 |
| 454 | 20230717 | 120400 | 908984240 | 2855 | 2855 | 2855 | 2855 | 30 |
| 455 | 20230717 | 120300 | 908898590 | 2855 | 2855 | 2855 | 2855 | 0 |
| 456 | 20230717 | 120200 | 908898590 | 2855 | 2855 | 2855 | 2855 | 488 |
| 457 | 20230717 | 120100 | 907505350 | 2850 | 2850 | 2850 | 2850 | 0 |
| 458 | 20230717 | 120000 | 907505350 | 2850 | 2855 | 2855 | 2850 | 101 |
| 459 | 20230717 | 115900 | 907217495 | 2855 | 2855 | 2855 | 2855 | 13 |
| 460 | 20230717 | 115800 | 907180380 | 2855 | 2850 | 2855 | 2850 | 108 |
| 461 | 20230717 | 115700 | 906872575 | 2850 | 2850 | 2850 | 2850 | 200 |
| 462 | 20230717 | 115600 | 906302575 | 2855 | 2855 | 2855 | 2855 | 60 |
| 463 | 20230717 | 115500 | 906131275 | 2850 | 2850 | 2850 | 2850 | 803 |
| 464 | 20230717 | 115400 | 903842725 | 2850 | 2850 | 2850 | 2850 | 500 |
| 465 | 20230717 | 115300 | 902417725 | 2855 | 2855 | 2855 | 2855 | 0 |
| 466 | 20230717 | 115200 | 902417725 | 2855 | 2855 | 2855 | 2855 | 1 |
| 467 | 20230717 | 115100 | 902414870 | 2850 | 2850 | 2850 | 2850 | 0 |
| 468 | 20230717 | 115000 | 902414870 | 2850 | 2850 | 2850 | 2850 | 10 |
| 469 | 20230717 | 114900 | 902386370 | 2850 | 2850 | 2850 | 2850 | 0 |
| 470 | 20230717 | 114800 | 902386370 | 2850 | 2850 | 2850 | 2850 | 100 |
| 471 | 20230717 | 114700 | 902101370 | 2850 | 2850 | 2850 | 2850 | 1116 |
| 472 | 20230717 | 114600 | 898920770 | 2855 | 2860 | 2860 | 2850 | 3269 |
| 473 | 20230717 | 114500 | 889593315 | 2865 | 2865 | 2865 | 2865 | 0 |
| 474 | 20230717 | 114400 | 889593315 | 2865 | 2865 | 2865 | 2865 | 200 |
| 475 | 20230717 | 114300 | 889020315 | 2865 | 2865 | 2865 | 2865 | 3 |
| 476 | 20230717 | 114200 | 889011720 | 2865 | 2865 | 2865 | 2865 | 0 |
| 477 | 20230717 | 114100 | 889011720 | 2865 | 2865 | 2865 | 2865 | 1 |
| 478 | 20230717 | 114000 | 889008855 | 2855 | 2855 | 2855 | 2855 | 0 |
| 479 | 20230717 | 113900 | 889008855 | 2855 | 2855 | 2860 | 2855 | 500 |
| 480 | 20230717 | 113800 | 887581350 | 2855 | 2860 | 2860 | 2855 | 261 |
| 481 | 20230717 | 113700 | 886835195 | 2855 | 2855 | 2855 | 2855 | 0 |
| 482 | 20230717 | 113600 | 886835195 | 2855 | 2855 | 2855 | 2855 | 763 |
| 483 | 20230717 | 113500 | 884656830 | 2855 | 2865 | 2865 | 2855 | 122 |
| 484 | 20230717 | 113400 | 884308490 | 2860 | 2860 | 2860 | 2860 | 2709 |
| 485 | 20230717 | 113300 | 876560750 | 2865 | 2865 | 2865 | 2865 | 0 |
| 486 | 20230717 | 113200 | 876560750 | 2865 | 2865 | 2865 | 2865 | 15 |
| 487 | 20230717 | 113100 | 876517775 | 2865 | 2865 | 2865 | 2865 | 6 |
| 488 | 20230717 | 113000 | 876500585 | 2860 | 2865 | 2865 | 2860 | 2 |
| 489 | 20230717 | 112900 | 876494860 | 2870 | 2870 | 2880 | 2870 | 11 |
| 490 | 20230717 | 112800 | 876463280 | 2860 | 2870 | 2870 | 2860 | 2242 |
| 491 | 20230717 | 112700 | 870039740 | 2870 | 2870 | 2870 | 2870 | 0 |
| 492 | 20230717 | 112600 | 870039740 | 2870 | 2870 | 2870 | 2870 | 0 |
| 493 | 20230717 | 112500 | 870039740 | 2870 | 2870 | 2870 | 2870 | 100 |
| 494 | 20230717 | 112400 | 869752740 | 2880 | 2880 | 2880 | 2880 | 10 |
| 495 | 20230717 | 112300 | 869723940 | 2880 | 2880 | 2880 | 2880 | 0 |
| 496 | 20230717 | 112200 | 869723940 | 2880 | 2880 | 2880 | 2880 | 33 |
| 497 | 20230717 | 112100 | 869628900 | 2880 | 2880 | 2880 | 2880 | 40 |
| 498 | 20230717 | 112000 | 869513700 | 2875 | 2875 | 2875 | 2875 | 4 |
| 499 | 20230717 | 111900 | 869502200 | 2875 | 2875 | 2875 | 2875 | 2 |
| 500 | 20230717 | 111800 | 869496450 | 2875 | 2875 | 2875 | 2875 | 1 |
| 501 | 20230717 | 111700 | 869493575 | 2865 | 2880 | 2880 | 2865 | 10148 |
| 502 | 20230717 | 111600 | 840403895 | 2880 | 2875 | 2880 | 2875 | 71 |
| 503 | 20230717 | 111500 | 840199765 | 2880 | 2880 | 2880 | 2880 | 92 |
| 504 | 20230717 | 111400 | 839934805 | 2890 | 2890 | 2890 | 2890 | 1 |
| 505 | 20230717 | 111300 | 839931915 | 2890 | 2890 | 2890 | 2890 | 0 |
| 506 | 20230717 | 111200 | 839931915 | 2890 | 2885 | 2890 | 2885 | 366 |
| 507 | 20230717 | 111100 | 838876000 | 2880 | 2880 | 2880 | 2880 | 0 |
| 508 | 20230717 | 111000 | 838876000 | 2880 | 2880 | 2880 | 2880 | 427 |
| 509 | 20230717 | 110900 | 837646240 | 2880 | 2885 | 2885 | 2880 | 507 |
| 510 | 20230717 | 110800 | 836186065 | 2880 | 2880 | 2880 | 2880 | 500 |
| 511 | 20230717 | 110700 | 834746065 | 2885 | 2890 | 2890 | 2885 | 5 |
| 512 | 20230717 | 110600 | 834731635 | 2880 | 2880 | 2880 | 2880 | 398 |
| 513 | 20230717 | 110500 | 833585395 | 2880 | 2880 | 2880 | 2880 | 5 |
| 514 | 20230717 | 110400 | 833570995 | 2875 | 2875 | 2875 | 2875 | 240 |
| 515 | 20230717 | 110300 | 832880995 | 2880 | 2880 | 2880 | 2880 | 8 |
| 516 | 20230717 | 110200 | 832857955 | 2875 | 2875 | 2875 | 2875 | 275 |
| 517 | 20230717 | 110100 | 832067330 | 2875 | 2860 | 2875 | 2860 | 401 |
| 518 | 20230717 | 110000 | 830920455 | 2860 | 2865 | 2875 | 2845 | 5944 |
| 519 | 20230717 | 105900 | 813931880 | 2880 | 2885 | 2885 | 2865 | 5031 |
| 520 | 20230717 | 105800 | 799504010 | 2885 | 2875 | 2885 | 2875 | 1407 |
| 521 | 20230717 | 105700 | 795447355 | 2880 | 2880 | 2880 | 2880 | 1 |
| 522 | 20230717 | 105600 | 795444475 | 2875 | 2875 | 2875 | 2875 | 860 |
| 523 | 20230717 | 105500 | 792971975 | 2875 | 2880 | 2880 | 2875 | 60 |
| 524 | 20230717 | 105400 | 792799325 | 2880 | 2880 | 2880 | 2880 | 1 |
| 525 | 20230717 | 105300 | 792796445 | 2875 | 2880 | 2880 | 2875 | 503 |
| 526 | 20230717 | 105200 | 791350305 | 2875 | 2880 | 2880 | 2875 | 936 |
| 527 | 20230717 | 105100 | 788655400 | 2890 | 2880 | 2890 | 2880 | 502 |
| 528 | 20230717 | 105000 | 787209620 | 2890 | 2890 | 2890 | 2890 | 88 |
| 529 | 20230717 | 104900 | 786955300 | 2885 | 2885 | 2895 | 2885 | 3121 |
| 530 | 20230717 | 104800 | 777926175 | 2885 | 2885 | 2885 | 2875 | 1365 |
| 531 | 20230717 | 104700 | 773991585 | 2885 | 2880 | 2895 | 2880 | 56 |
| 532 | 20230717 | 104600 | 773829960 | 2875 | 2885 | 2890 | 2875 | 236 |
| 533 | 20230717 | 104500 | 773151350 | 2885 | 2885 | 2885 | 2885 | 1 |
| 534 | 20230717 | 104400 | 773148465 | 2870 | 2870 | 2870 | 2870 | 1602 |
| 535 | 20230717 | 104300 | 768550725 | 2875 | 2885 | 2885 | 2870 | 2013 |
| 536 | 20230717 | 104200 | 762765810 | 2880 | 2875 | 2885 | 2875 | 610 |
| 537 | 20230717 | 104100 | 761011025 | 2885 | 2885 | 2890 | 2880 | 2602 |
| 538 | 20230717 | 104000 | 753501910 | 2880 | 2880 | 2880 | 2880 | 512 |
| 539 | 20230717 | 103900 | 752027350 | 2870 | 2865 | 2875 | 2865 | 6579 |
| 540 | 20230717 | 103800 | 733132885 | 2860 | 2860 | 2860 | 2860 | 1255 |
| 541 | 20230717 | 103700 | 729543585 | 2860 | 2855 | 2870 | 2855 | 5995 |
| 542 | 20230717 | 103600 | 712412280 | 2850 | 2850 | 2850 | 2840 | 833 |
| 543 | 20230717 | 103500 | 710040820 | 2845 | 2850 | 2855 | 2845 | 1157 |
| 544 | 20230717 | 103400 | 706742100 | 2845 | 2835 | 2845 | 2835 | 1247 |
| 545 | 20230717 | 103300 | 703206815 | 2850 | 2835 | 2850 | 2835 | 1500 |
| 546 | 20230717 | 103200 | 698947305 | 2835 | 2840 | 2845 | 2835 | 1001 |
| 547 | 20230717 | 103100 | 696104465 | 2835 | 2835 | 2835 | 2835 | 443 |
| 548 | 20230717 | 103000 | 694848560 | 2835 | 2835 | 2835 | 2835 | 850 |
| 549 | 20230717 | 102900 | 692438810 | 2835 | 2830 | 2835 | 2830 | 333 |
| 550 | 20230717 | 102800 | 691496415 | 2830 | 2830 | 2830 | 2830 | 175 |
| 551 | 20230717 | 102700 | 691001165 | 2830 | 2825 | 2830 | 2825 | 790 |
| 552 | 20230717 | 102600 | 688769400 | 2825 | 2825 | 2825 | 2825 | 164 |
| 553 | 20230717 | 102500 | 688306100 | 2825 | 2820 | 2825 | 2820 | 2824 |
| 554 | 20230717 | 102400 | 680329520 | 2820 | 2820 | 2820 | 2820 | 806 |
| 555 | 20230717 | 102300 | 678056600 | 2820 | 2825 | 2825 | 2820 | 4 |
| 556 | 20230717 | 102200 | 678045305 | 2820 | 2820 | 2820 | 2820 | 138 |
| 557 | 20230717 | 102100 | 677656145 | 2820 | 2820 | 2820 | 2820 | 106 |
| 558 | 20230717 | 102000 | 677357225 | 2820 | 2820 | 2820 | 2820 | 457 |
| 559 | 20230717 | 101900 | 676068485 | 2825 | 2825 | 2825 | 2825 | 0 |
| 560 | 20230717 | 101800 | 676068485 | 2825 | 2815 | 2825 | 2815 | 1012 |
| 561 | 20230717 | 101700 | 673214595 | 2820 | 2820 | 2820 | 2820 | 4 |
| 562 | 20230717 | 101600 | 673203315 | 2815 | 2820 | 2820 | 2815 | 1175 |
| 563 | 20230717 | 101500 | 669895685 | 2815 | 2815 | 2815 | 2815 | 1 |
| 564 | 20230717 | 101400 | 669892870 | 2820 | 2820 | 2820 | 2820 | 10 |
| 565 | 20230717 | 101300 | 669864670 | 2820 | 2815 | 2820 | 2815 | 9 |
| 566 | 20230717 | 101200 | 669839330 | 2820 | 2815 | 2820 | 2815 | 178 |
| 567 | 20230717 | 101100 | 669338255 | 2810 | 2810 | 2810 | 2810 | 0 |
| 568 | 20230717 | 101000 | 669338255 | 2810 | 2810 | 2815 | 2805 | 2202 |
| 569 | 20230717 | 100900 | 663159570 | 2810 | 2810 | 2810 | 2810 | 400 |
| 570 | 20230717 | 100800 | 662035570 | 2820 | 2820 | 2820 | 2820 | 501 |
| 571 | 20230717 | 100700 | 660622750 | 2810 | 2815 | 2815 | 2810 | 1286 |
| 572 | 20230717 | 100600 | 657008825 | 2825 | 2820 | 2825 | 2815 | 1854 |
| 573 | 20230717 | 100500 | 651786280 | 2815 | 2820 | 2820 | 2815 | 62 |
| 574 | 20230717 | 100400 | 651611595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 575 | 20230717 | 100300 | 651611595 | 2815 | 2815 | 2815 | 2815 | 154 |
| 576 | 20230717 | 100200 | 651178085 | 2815 | 2815 | 2815 | 2815 | 107 |
| 577 | 20230717 | 100100 | 650876880 | 2800 | 2815 | 2815 | 2800 | 2333 |
| 578 | 20230717 | 100000 | 644335135 | 2820 | 2820 | 2820 | 2820 | 0 |
| 579 | 20230717 | 095900 | 644335135 | 2820 | 2820 | 2820 | 2805 | 677 |
| 580 | 20230717 | 095800 | 642433595 | 2820 | 2810 | 2820 | 2810 | 3980 |
| 581 | 20230717 | 095700 | 631249740 | 2810 | 2805 | 2810 | 2805 | 4903 |
| 582 | 20230717 | 095600 | 617496235 | 2810 | 2815 | 2820 | 2805 | 4312 |
| 583 | 20230717 | 095500 | 605393980 | 2820 | 2830 | 2830 | 2810 | 24907 |
| 584 | 20230717 | 095400 | 535129390 | 2830 | 2830 | 2835 | 2830 | 2304 |
| 585 | 20230717 | 095300 | 528609040 | 2835 | 2830 | 2840 | 2825 | 536 |
| 586 | 20230717 | 095200 | 527094610 | 2830 | 2830 | 2830 | 2830 | 983 |
| 587 | 20230717 | 095100 | 524312720 | 2840 | 2840 | 2840 | 2830 | 1745 |
| 588 | 20230717 | 095000 | 519363965 | 2840 | 2840 | 2840 | 2825 | 2093 |
| 589 | 20230717 | 094900 | 513440435 | 2830 | 2835 | 2835 | 2830 | 502 |
| 590 | 20230717 | 094800 | 512017275 | 2835 | 2830 | 2835 | 2830 | 26 |
| 591 | 20230717 | 094700 | 511943595 | 2840 | 2825 | 2840 | 2825 | 5105 |
| 592 | 20230717 | 094600 | 497521895 | 2825 | 2825 | 2840 | 2825 | 7139 |
| 593 | 20230717 | 094500 | 477352900 | 2825 | 2830 | 2830 | 2825 | 2286 |
| 594 | 20230717 | 094400 | 470888235 | 2840 | 2830 | 2840 | 2830 | 992 |
| 595 | 20230717 | 094300 | 468080805 | 2830 | 2830 | 2835 | 2830 | 3632 |
| 596 | 20230717 | 094200 | 457802235 | 2840 | 2840 | 2840 | 2835 | 1315 |
| 597 | 20230717 | 094100 | 454074060 | 2840 | 2835 | 2840 | 2835 | 501 |
| 598 | 20230717 | 094000 | 452653720 | 2840 | 2835 | 2840 | 2835 | 303 |
| 599 | 20230717 | 093900 | 451793765 | 2835 | 2840 | 2845 | 2835 | 1914 |
| 600 | 20230717 | 093800 | 446363205 | 2840 | 2840 | 2840 | 2840 | 33 |
| 601 | 20230717 | 093700 | 446269485 | 2840 | 2840 | 2840 | 2840 | 907 |
| 602 | 20230717 | 093600 | 443693605 | 2840 | 2850 | 2850 | 2840 | 3904 |
| 603 | 20230717 | 093500 | 432592035 | 2845 | 2840 | 2845 | 2840 | 2095 |
| 604 | 20230717 | 093400 | 426635510 | 2840 | 2840 | 2840 | 2840 | 100 |
| 605 | 20230717 | 093300 | 426351510 | 2840 | 2840 | 2840 | 2840 | 20 |
| 606 | 20230717 | 093200 | 426294710 | 2840 | 2830 | 2840 | 2830 | 354 |
| 607 | 20230717 | 093100 | 425289450 | 2840 | 2840 | 2840 | 2840 | 6 |
| 608 | 20230717 | 093000 | 425272410 | 2850 | 2845 | 2850 | 2820 | 3768 |
| 609 | 20230717 | 092900 | 414625500 | 2850 | 2840 | 2850 | 2840 | 4 |
| 610 | 20230717 | 092800 | 414614120 | 2830 | 2840 | 2850 | 2830 | 155 |
| 611 | 20230717 | 092700 | 414175360 | 2850 | 2840 | 2850 | 2820 | 8179 |
| 612 | 20230717 | 092600 | 391033595 | 2850 | 2845 | 2850 | 2845 | 2573 |
| 613 | 20230717 | 092500 | 383710120 | 2850 | 2850 | 2855 | 2845 | 2046 |
| 614 | 20230717 | 092400 | 377881500 | 2850 | 2850 | 2850 | 2845 | 534 |
| 615 | 20230717 | 092300 | 376359840 | 2850 | 2845 | 2850 | 2845 | 571 |
| 616 | 20230717 | 092200 | 374734030 | 2845 | 2845 | 2845 | 2840 | 242 |
| 617 | 20230717 | 092100 | 374046040 | 2845 | 2845 | 2845 | 2845 | 4234 |
| 618 | 20230717 | 092000 | 362000310 | 2845 | 2840 | 2845 | 2835 | 982 |
| 619 | 20230717 | 091900 | 359210525 | 2830 | 2820 | 2830 | 2820 | 2353 |
| 620 | 20230717 | 091800 | 352563035 | 2840 | 2835 | 2845 | 2810 | 5391 |
| 621 | 20230717 | 091700 | 337322620 | 2845 | 2830 | 2870 | 2800 | 25053 |
| 622 | 20230717 | 091600 | 266880000 | 2830 | 2850 | 2850 | 2830 | 17821 |
| 623 | 20230717 | 091500 | 216364905 | 2850 | 2875 | 2875 | 2835 | 3527 |
| 624 | 20230717 | 091400 | 206312040 | 2860 | 2880 | 2880 | 2860 | 3946 |
| 625 | 20230717 | 091300 | 194994865 | 2895 | 2890 | 2905 | 2875 | 5720 |
| 626 | 20230717 | 091200 | 178426880 | 2875 | 2850 | 2875 | 2850 | 6502 |
| 627 | 20230717 | 091100 | 159777090 | 2850 | 2830 | 2850 | 2820 | 5554 |
| 628 | 20230717 | 091000 | 144037845 | 2835 | 2890 | 2890 | 2835 | 12023 |
| 629 | 20230717 | 090900 | 109620720 | 2895 | 2885 | 2895 | 2885 | 834 |
| 630 | 20230717 | 090800 | 107212095 | 2885 | 2890 | 2895 | 2885 | 350 |
| 631 | 20230717 | 090700 | 106201310 | 2890 | 2900 | 2900 | 2890 | 5192 |
| 632 | 20230717 | 090600 | 91170850 | 2895 | 2895 | 2900 | 2895 | 4658 |
| 633 | 20230717 | 090500 | 77685935 | 2900 | 2900 | 2900 | 2880 | 2904 |
| 634 | 20230717 | 090400 | 69293395 | 2900 | 2895 | 2900 | 2890 | 1342 |
| 635 | 20230717 | 090300 | 65404875 | 2895 | 2895 | 2895 | 2880 | 1650 |
| 636 | 20230717 | 090200 | 60650625 | 2895 | 2900 | 2900 | 2885 | 1731 |
| 637 | 20230717 | 090100 | 55633460 | 2900 | 2910 | 2940 | 2900 | 6146 |
| 638 | 20230717 | 090000 | 37769145 | 2910 | 2995 | 2995 | 2900 | 12567 |