29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 185100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 3 | 20230717 | 185000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230717 | 184900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230717 | 184800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230717 | 184700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230717 | 184600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230717 | 184500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230717 | 184400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230717 | 184300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230717 | 184200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230717 | 184100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230717 | 184000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230717 | 183900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230717 | 183800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230717 | 183700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230717 | 183600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230717 | 183500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230717 | 183400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230717 | 183300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230717 | 183200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230717 | 183100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230717 | 183000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230717 | 182900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230717 | 182800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230717 | 182700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230717 | 182600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230717 | 182500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230717 | 182400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230717 | 182300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230717 | 182200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230717 | 182100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 33 | 20230717 | 182000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230717 | 181900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230717 | 181800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230717 | 181700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230717 | 181600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230717 | 181500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230717 | 181400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230717 | 181300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230717 | 181200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230717 | 181100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230717 | 181000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230717 | 180900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230717 | 180800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230717 | 180700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230717 | 180600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230717 | 180500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230717 | 180400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230717 | 180300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230717 | 180200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230717 | 180100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230717 | 180000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230717 | 175900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230717 | 175800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230717 | 175700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230717 | 175600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230717 | 175500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230717 | 175400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230717 | 175300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230717 | 175200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230717 | 175100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 63 | 20230717 | 175000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230717 | 174900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230717 | 174800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230717 | 174700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230717 | 174600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230717 | 174500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230717 | 174400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230717 | 174300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230717 | 174200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230717 | 174100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230717 | 174000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230717 | 173900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230717 | 173800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230717 | 173700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230717 | 173600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230717 | 173500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230717 | 173400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230717 | 173300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230717 | 173200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230717 | 173100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230717 | 173000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230717 | 172900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230717 | 172800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230717 | 172700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230717 | 172600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230717 | 172500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230717 | 172400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230717 | 172300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230717 | 172200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230717 | 172100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 93 | 20230717 | 172000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230717 | 171900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230717 | 171800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230717 | 171700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230717 | 171600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230717 | 171500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230717 | 171400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230717 | 171300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230717 | 171200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230717 | 171100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230717 | 171000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230717 | 170900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230717 | 170800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230717 | 170700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230717 | 170600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230717 | 170500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230717 | 170400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230717 | 170300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230717 | 170200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230717 | 170100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230717 | 170000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230717 | 165900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230717 | 165800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230717 | 165700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230717 | 165600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230717 | 165500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230717 | 165400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230717 | 165300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230717 | 165200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230717 | 165100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 123 | 20230717 | 165000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230717 | 164900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230717 | 164800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230717 | 164700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230717 | 164600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230717 | 164500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230717 | 164400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230717 | 164300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230717 | 164200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230717 | 164100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230717 | 164000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230717 | 163900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230717 | 163800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230717 | 163700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230717 | 163600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230717 | 163500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230717 | 163400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230717 | 163300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230717 | 163200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230717 | 163100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230717 | 163000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230717 | 162900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230717 | 162800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230717 | 162700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230717 | 162600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230717 | 162500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230717 | 162400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230717 | 162300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230717 | 162200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230717 | 162100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 153 | 20230717 | 162000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230717 | 161900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230717 | 161800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230717 | 161700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230717 | 161600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230717 | 161500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230717 | 161400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230717 | 161300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230717 | 161200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230717 | 161100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230717 | 161000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230717 | 160900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230717 | 160800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230717 | 160700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230717 | 160600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230717 | 160500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230717 | 160400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230717 | 160300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230717 | 160200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230717 | 160100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230717 | 160000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230717 | 155900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230717 | 155800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230717 | 155700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230717 | 155600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230717 | 155500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230717 | 155400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230717 | 155300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230717 | 155200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230717 | 155100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 183 | 20230717 | 155000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230717 | 154900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230717 | 154800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230717 | 154700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230717 | 154600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230717 | 154500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230717 | 154400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230717 | 154300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230717 | 154200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230717 | 154100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230717 | 154000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230717 | 153900 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230717 | 153800 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230717 | 153700 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230717 | 153600 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230717 | 153500 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230717 | 153400 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230717 | 153300 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230717 | 153200 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230717 | 153100 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230717 | 153000 | 1615834545 | 3720 | 3720 | 3720 | 3720 | 14349 |
| 204 | 20230717 | 152900 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230717 | 152800 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230717 | 152700 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230717 | 152600 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230717 | 152500 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20230717 | 152400 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20230717 | 152300 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20230717 | 152200 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20230717 | 152100 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 213 | 20230717 | 152000 | 1562456265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20230717 | 151900 | 1562456265 | 3740 | 3740 | 3745 | 3730 | 7315 |
| 215 | 20230717 | 151800 | 1535136310 | 3735 | 3735 | 3735 | 3730 | 3152 |
| 216 | 20230717 | 151700 | 1523365320 | 3735 | 3735 | 3735 | 3735 | 8 |
| 217 | 20230717 | 151600 | 1523335440 | 3730 | 3730 | 3740 | 3730 | 284 |
| 218 | 20230717 | 151500 | 1522276070 | 3740 | 3735 | 3740 | 3730 | 2626 |
| 219 | 20230717 | 151400 | 1512468920 | 3740 | 3735 | 3740 | 3735 | 401 |
| 220 | 20230717 | 151300 | 1510971180 | 3735 | 3740 | 3740 | 3735 | 703 |
| 221 | 20230717 | 151200 | 1508344585 | 3740 | 3740 | 3740 | 3735 | 358 |
| 222 | 20230717 | 151100 | 1507006275 | 3740 | 3735 | 3740 | 3735 | 329 |
| 223 | 20230717 | 151000 | 1505776225 | 3740 | 3740 | 3745 | 3735 | 2010 |
| 224 | 20230717 | 150900 | 1498257345 | 3745 | 3745 | 3745 | 3740 | 252 |
| 225 | 20230717 | 150800 | 1497313630 | 3750 | 3740 | 3750 | 3740 | 132 |
| 226 | 20230717 | 150700 | 1496819730 | 3740 | 3745 | 3750 | 3740 | 406 |
| 227 | 20230717 | 150600 | 1495301245 | 3750 | 3740 | 3750 | 3740 | 2616 |
| 228 | 20230717 | 150500 | 1485516425 | 3745 | 3740 | 3745 | 3740 | 459 |
| 229 | 20230717 | 150400 | 1483798240 | 3740 | 3740 | 3745 | 3740 | 363 |
| 230 | 20230717 | 150300 | 1482440555 | 3740 | 3740 | 3740 | 3740 | 91 |
| 231 | 20230717 | 150200 | 1482100215 | 3740 | 3735 | 3740 | 3735 | 702 |
| 232 | 20230717 | 150100 | 1479478200 | 3740 | 3740 | 3745 | 3735 | 1727 |
| 233 | 20230717 | 150000 | 1473015745 | 3745 | 3735 | 3745 | 3735 | 228 |
| 234 | 20230717 | 145900 | 1472163285 | 3735 | 3740 | 3740 | 3735 | 584 |
| 235 | 20230717 | 145800 | 1469979225 | 3740 | 3740 | 3745 | 3735 | 718 |
| 236 | 20230717 | 145700 | 1467294250 | 3740 | 3735 | 3740 | 3735 | 379 |
| 237 | 20230717 | 145600 | 1465877855 | 3735 | 3740 | 3740 | 3735 | 157 |
| 238 | 20230717 | 145500 | 1465290775 | 3740 | 3745 | 3745 | 3740 | 196 |
| 239 | 20230717 | 145400 | 1464557630 | 3740 | 3735 | 3745 | 3735 | 44 |
| 240 | 20230717 | 145300 | 1464393265 | 3735 | 3740 | 3755 | 3735 | 4153 |
| 241 | 20230717 | 145200 | 1448830180 | 3735 | 3735 | 3740 | 3735 | 860 |
| 242 | 20230717 | 145100 | 1445618075 | 3740 | 3735 | 3740 | 3735 | 414 |
| 243 | 20230717 | 145000 | 1444070740 | 3735 | 3740 | 3745 | 3735 | 376 |
| 244 | 20230717 | 144900 | 1442665495 | 3740 | 3740 | 3745 | 3740 | 2342 |
| 245 | 20230717 | 144800 | 1433906405 | 3740 | 3740 | 3740 | 3740 | 1109 |
| 246 | 20230717 | 144700 | 1429758745 | 3745 | 3745 | 3745 | 3745 | 356 |
| 247 | 20230717 | 144600 | 1428425525 | 3745 | 3745 | 3745 | 3745 | 29 |
| 248 | 20230717 | 144500 | 1428316920 | 3750 | 3745 | 3750 | 3740 | 243 |
| 249 | 20230717 | 144400 | 1427407930 | 3740 | 3740 | 3740 | 3740 | 560 |
| 250 | 20230717 | 144300 | 1425313530 | 3740 | 3745 | 3745 | 3740 | 495 |
| 251 | 20230717 | 144200 | 1423462205 | 3745 | 3745 | 3745 | 3745 | 662 |
| 252 | 20230717 | 144100 | 1420983015 | 3750 | 3750 | 3750 | 3750 | 77 |
| 253 | 20230717 | 144000 | 1420694265 | 3750 | 3740 | 3750 | 3740 | 193 |
| 254 | 20230717 | 143900 | 1419972365 | 3740 | 3745 | 3745 | 3740 | 146 |
| 255 | 20230717 | 143800 | 1419425890 | 3745 | 3745 | 3750 | 3745 | 70 |
| 256 | 20230717 | 143700 | 1419163735 | 3745 | 3745 | 3745 | 3745 | 5 |
| 257 | 20230717 | 143600 | 1419145010 | 3745 | 3745 | 3745 | 3745 | 2497 |
| 258 | 20230717 | 143500 | 1409793745 | 3745 | 3745 | 3745 | 3745 | 877 |
| 259 | 20230717 | 143400 | 1406509380 | 3755 | 3750 | 3755 | 3750 | 94 |
| 260 | 20230717 | 143300 | 1406156655 | 3755 | 3755 | 3755 | 3755 | 538 |
| 261 | 20230717 | 143200 | 1404136465 | 3755 | 3755 | 3755 | 3755 | 7 |
| 262 | 20230717 | 143100 | 1404110180 | 3755 | 3745 | 3755 | 3745 | 899 |
| 263 | 20230717 | 143000 | 1400737710 | 3750 | 3750 | 3750 | 3750 | 110 |
| 264 | 20230717 | 142900 | 1400325210 | 3750 | 3745 | 3750 | 3745 | 397 |
| 265 | 20230717 | 142800 | 1398837395 | 3750 | 3745 | 3750 | 3745 | 339 |
| 266 | 20230717 | 142700 | 1397567830 | 3745 | 3750 | 3750 | 3745 | 122 |
| 267 | 20230717 | 142600 | 1397110860 | 3745 | 3745 | 3750 | 3745 | 1421 |
| 268 | 20230717 | 142500 | 1391788110 | 3750 | 3750 | 3750 | 3750 | 145 |
| 269 | 20230717 | 142400 | 1391244360 | 3755 | 3745 | 3755 | 3745 | 7 |
| 270 | 20230717 | 142300 | 1391218135 | 3745 | 3750 | 3750 | 3745 | 168 |
| 271 | 20230717 | 142200 | 1390588925 | 3750 | 3750 | 3750 | 3750 | 10 |
| 272 | 20230717 | 142100 | 1390551425 | 3740 | 3745 | 3750 | 3740 | 1728 |
| 273 | 20230717 | 142000 | 1384081625 | 3745 | 3745 | 3745 | 3745 | 208 |
| 274 | 20230717 | 141900 | 1383302665 | 3750 | 3755 | 3755 | 3750 | 705 |
| 275 | 20230717 | 141800 | 1380658840 | 3755 | 3750 | 3755 | 3750 | 251 |
| 276 | 20230717 | 141700 | 1379717585 | 3755 | 3760 | 3760 | 3755 | 3 |
| 277 | 20230717 | 141600 | 1379706315 | 3760 | 3750 | 3760 | 3750 | 1559 |
| 278 | 20230717 | 141500 | 1373850165 | 3750 | 3750 | 3750 | 3750 | 145 |
| 279 | 20230717 | 141400 | 1373306415 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20230717 | 141300 | 1373306415 | 3755 | 3755 | 3755 | 3755 | 31 |
| 281 | 20230717 | 141200 | 1373190010 | 3755 | 3755 | 3755 | 3755 | 201 |
| 282 | 20230717 | 141100 | 1372435255 | 3755 | 3755 | 3755 | 3755 | 43 |
| 283 | 20230717 | 141000 | 1372273790 | 3760 | 3755 | 3760 | 3750 | 1130 |
| 284 | 20230717 | 140900 | 1368036205 | 3755 | 3750 | 3760 | 3750 | 12 |
| 285 | 20230717 | 140800 | 1367991160 | 3760 | 3760 | 3760 | 3760 | 3 |
| 286 | 20230717 | 140700 | 1367979880 | 3760 | 3755 | 3760 | 3750 | 96 |
| 287 | 20230717 | 140600 | 1367619865 | 3755 | 3750 | 3755 | 3750 | 995 |
| 288 | 20230717 | 140500 | 1363887115 | 3750 | 3750 | 3755 | 3745 | 1643 |
| 289 | 20230717 | 140400 | 1357726800 | 3755 | 3755 | 3755 | 3755 | 1 |
| 290 | 20230717 | 140300 | 1357723045 | 3755 | 3755 | 3755 | 3755 | 20 |
| 291 | 20230717 | 140200 | 1357647945 | 3755 | 3760 | 3760 | 3755 | 52 |
| 292 | 20230717 | 140100 | 1357452490 | 3760 | 3760 | 3760 | 3760 | 0 |
| 293 | 20230717 | 140000 | 1357452490 | 3760 | 3760 | 3760 | 3760 | 120 |
| 294 | 20230717 | 135900 | 1357001290 | 3765 | 3760 | 3765 | 3760 | 510 |
| 295 | 20230717 | 135800 | 1355083640 | 3760 | 3750 | 3760 | 3750 | 1160 |
| 296 | 20230717 | 135700 | 1350722090 | 3760 | 3750 | 3760 | 3750 | 1577 |
| 297 | 20230717 | 135600 | 1344797810 | 3760 | 3760 | 3760 | 3760 | 100 |
| 298 | 20230717 | 135500 | 1344421810 | 3750 | 3750 | 3750 | 3750 | 620 |
| 299 | 20230717 | 135400 | 1342096810 | 3750 | 3755 | 3755 | 3750 | 18 |
| 300 | 20230717 | 135300 | 1342029285 | 3755 | 3755 | 3760 | 3755 | 223 |
| 301 | 20230717 | 135200 | 1341190860 | 3760 | 3755 | 3760 | 3755 | 424 |
| 302 | 20230717 | 135100 | 1339598615 | 3750 | 3750 | 3750 | 3750 | 67 |
| 303 | 20230717 | 135000 | 1339347365 | 3750 | 3755 | 3755 | 3750 | 65 |
| 304 | 20230717 | 134900 | 1339103590 | 3755 | 3755 | 3755 | 3755 | 3 |
| 305 | 20230717 | 134800 | 1339092325 | 3755 | 3755 | 3755 | 3755 | 2 |
| 306 | 20230717 | 134700 | 1339084815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 307 | 20230717 | 134600 | 1339084815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 308 | 20230717 | 134500 | 1339084815 | 3740 | 3745 | 3745 | 3740 | 157 |
| 309 | 20230717 | 134400 | 1338497575 | 3740 | 3760 | 3760 | 3740 | 23 |
| 310 | 20230717 | 134300 | 1338411155 | 3760 | 3760 | 3760 | 3740 | 291 |
| 311 | 20230717 | 134200 | 1337317935 | 3740 | 3750 | 3750 | 3740 | 591 |
| 312 | 20230717 | 134100 | 1335101745 | 3740 | 3740 | 3740 | 3740 | 0 |
| 313 | 20230717 | 134000 | 1335101745 | 3740 | 3760 | 3760 | 3740 | 71 |
| 314 | 20230717 | 133900 | 1334835105 | 3755 | 3755 | 3755 | 3755 | 26 |
| 315 | 20230717 | 133800 | 1334737475 | 3750 | 3750 | 3750 | 3750 | 390 |
| 316 | 20230717 | 133700 | 1333274975 | 3740 | 3745 | 3745 | 3740 | 1226 |
| 317 | 20230717 | 133600 | 1328684505 | 3745 | 3750 | 3750 | 3745 | 85 |
| 318 | 20230717 | 133500 | 1328366020 | 3750 | 3745 | 3750 | 3745 | 31 |
| 319 | 20230717 | 133400 | 1328249920 | 3745 | 3745 | 3745 | 3745 | 0 |
| 320 | 20230717 | 133300 | 1328249920 | 3745 | 3745 | 3745 | 3740 | 266 |
| 321 | 20230717 | 133200 | 1327254625 | 3745 | 3745 | 3745 | 3745 | 10 |
| 322 | 20230717 | 133100 | 1327217175 | 3740 | 3750 | 3750 | 3740 | 935 |
| 323 | 20230717 | 133000 | 1323719025 | 3750 | 3750 | 3750 | 3750 | 35 |
| 324 | 20230717 | 132900 | 1323587775 | 3750 | 3750 | 3750 | 3740 | 3855 |
| 325 | 20230717 | 132800 | 1309153835 | 3750 | 3745 | 3750 | 3745 | 120 |
| 326 | 20230717 | 132700 | 1308704425 | 3750 | 3750 | 3750 | 3745 | 2961 |
| 327 | 20230717 | 132600 | 1297601030 | 3750 | 3755 | 3755 | 3750 | 191 |
| 328 | 20230717 | 132500 | 1296884280 | 3755 | 3755 | 3755 | 3755 | 30 |
| 329 | 20230717 | 132400 | 1296771630 | 3755 | 3755 | 3755 | 3755 | 34 |
| 330 | 20230717 | 132300 | 1296643960 | 3750 | 3750 | 3750 | 3750 | 0 |
| 331 | 20230717 | 132200 | 1296643960 | 3750 | 3750 | 3750 | 3750 | 289 |
| 332 | 20230717 | 132100 | 1295560210 | 3750 | 3755 | 3755 | 3750 | 25 |
| 333 | 20230717 | 132000 | 1295466435 | 3755 | 3755 | 3755 | 3750 | 236 |
| 334 | 20230717 | 131900 | 1294580905 | 3755 | 3755 | 3755 | 3755 | 409 |
| 335 | 20230717 | 131800 | 1293045110 | 3755 | 3760 | 3760 | 3755 | 1519 |
| 336 | 20230717 | 131700 | 1287340765 | 3755 | 3755 | 3755 | 3750 | 75 |
| 337 | 20230717 | 131600 | 1287059220 | 3755 | 3750 | 3755 | 3750 | 320 |
| 338 | 20230717 | 131500 | 1285857700 | 3750 | 3750 | 3755 | 3750 | 118 |
| 339 | 20230717 | 131400 | 1285414925 | 3750 | 3750 | 3750 | 3750 | 12 |
| 340 | 20230717 | 131300 | 1285369925 | 3750 | 3750 | 3755 | 3750 | 48 |
| 341 | 20230717 | 131200 | 1285189875 | 3750 | 3750 | 3750 | 3750 | 21 |
| 342 | 20230717 | 131100 | 1285111125 | 3755 | 3760 | 3760 | 3755 | 46 |
| 343 | 20230717 | 131000 | 1284938390 | 3755 | 3755 | 3755 | 3755 | 535 |
| 344 | 20230717 | 130900 | 1282929465 | 3750 | 3755 | 3755 | 3750 | 455 |
| 345 | 20230717 | 130800 | 1281220960 | 3745 | 3750 | 3750 | 3745 | 1073 |
| 346 | 20230717 | 130700 | 1277197495 | 3755 | 3755 | 3755 | 3755 | 367 |
| 347 | 20230717 | 130600 | 1275819410 | 3755 | 3750 | 3755 | 3750 | 143 |
| 348 | 20230717 | 130500 | 1275282845 | 3750 | 3750 | 3750 | 3750 | 0 |
| 349 | 20230717 | 130400 | 1275282845 | 3750 | 3750 | 3750 | 3750 | 0 |
| 350 | 20230717 | 130300 | 1275282845 | 3750 | 3750 | 3750 | 3750 | 719 |
| 351 | 20230717 | 130200 | 1272586595 | 3750 | 3750 | 3750 | 3750 | 228 |
| 352 | 20230717 | 130100 | 1271731595 | 3755 | 3755 | 3755 | 3755 | 502 |
| 353 | 20230717 | 130000 | 1269846585 | 3755 | 3755 | 3755 | 3750 | 66 |
| 354 | 20230717 | 125900 | 1269598930 | 3755 | 3750 | 3755 | 3750 | 233 |
| 355 | 20230717 | 125800 | 1268724730 | 3755 | 3755 | 3755 | 3750 | 80 |
| 356 | 20230717 | 125700 | 1268424580 | 3755 | 3755 | 3755 | 3755 | 50 |
| 357 | 20230717 | 125600 | 1268236830 | 3750 | 3750 | 3750 | 3750 | 20 |
| 358 | 20230717 | 125500 | 1268161830 | 3750 | 3755 | 3755 | 3750 | 1876 |
| 359 | 20230717 | 125400 | 1261122450 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 360 | 20230717 | 125300 | 1257372450 | 3755 | 3755 | 3755 | 3755 | 62 |
| 361 | 20230717 | 125200 | 1257139640 | 3750 | 3750 | 3750 | 3750 | 338 |
| 362 | 20230717 | 125100 | 1255872140 | 3750 | 3750 | 3750 | 3750 | 376 |
| 363 | 20230717 | 125000 | 1254462140 | 3750 | 3750 | 3750 | 3750 | 151 |
| 364 | 20230717 | 124900 | 1253895890 | 3750 | 3745 | 3750 | 3745 | 589 |
| 365 | 20230717 | 124800 | 1251687245 | 3745 | 3750 | 3750 | 3745 | 569 |
| 366 | 20230717 | 124700 | 1249556335 | 3750 | 3750 | 3750 | 3750 | 7 |
| 367 | 20230717 | 124600 | 1249530085 | 3745 | 3745 | 3745 | 3745 | 0 |
| 368 | 20230717 | 124500 | 1249530085 | 3745 | 3745 | 3750 | 3745 | 1677 |
| 369 | 20230717 | 124400 | 1243249690 | 3745 | 3750 | 3750 | 3745 | 73 |
| 370 | 20230717 | 124300 | 1242976030 | 3750 | 3750 | 3750 | 3750 | 461 |
| 371 | 20230717 | 124200 | 1241247280 | 3750 | 3750 | 3750 | 3750 | 0 |
| 372 | 20230717 | 124100 | 1241247280 | 3750 | 3745 | 3750 | 3745 | 1027 |
| 373 | 20230717 | 124000 | 1237401030 | 3745 | 3750 | 3750 | 3745 | 12 |
| 374 | 20230717 | 123900 | 1237356035 | 3750 | 3750 | 3750 | 3750 | 0 |
| 375 | 20230717 | 123800 | 1237356035 | 3750 | 3750 | 3750 | 3750 | 216 |
| 376 | 20230717 | 123700 | 1236546035 | 3750 | 3750 | 3750 | 3750 | 110 |
| 377 | 20230717 | 123600 | 1236133535 | 3750 | 3750 | 3750 | 3750 | 52 |
| 378 | 20230717 | 123500 | 1235938535 | 3750 | 3750 | 3755 | 3750 | 1178 |
| 379 | 20230717 | 123400 | 1231520935 | 3750 | 3750 | 3750 | 3750 | 29 |
| 380 | 20230717 | 123300 | 1231412185 | 3750 | 3755 | 3755 | 3750 | 1565 |
| 381 | 20230717 | 123200 | 1225542345 | 3755 | 3750 | 3760 | 3750 | 3 |
| 382 | 20230717 | 123100 | 1225531080 | 3750 | 3750 | 3750 | 3750 | 7044 |
| 383 | 20230717 | 123000 | 1199116080 | 3750 | 3765 | 3765 | 3750 | 1026 |
| 384 | 20230717 | 122900 | 1195261065 | 3765 | 3760 | 3765 | 3755 | 1031 |
| 385 | 20230717 | 122800 | 1191383925 | 3760 | 3765 | 3765 | 3760 | 213 |
| 386 | 20230717 | 122700 | 1190582985 | 3765 | 3760 | 3765 | 3760 | 57 |
| 387 | 20230717 | 122600 | 1190368660 | 3760 | 3760 | 3760 | 3760 | 0 |
| 388 | 20230717 | 122500 | 1190368660 | 3760 | 3765 | 3765 | 3760 | 314 |
| 389 | 20230717 | 122400 | 1189187910 | 3770 | 3770 | 3770 | 3770 | 3 |
| 390 | 20230717 | 122300 | 1189176600 | 3770 | 3770 | 3770 | 3765 | 30 |
| 391 | 20230717 | 122200 | 1189063535 | 3770 | 3770 | 3770 | 3770 | 0 |
| 392 | 20230717 | 122100 | 1189063535 | 3770 | 3775 | 3775 | 3770 | 404 |
| 393 | 20230717 | 122000 | 1187539980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 394 | 20230717 | 121900 | 1187539980 | 3760 | 3760 | 3760 | 3760 | 198 |
| 395 | 20230717 | 121800 | 1186795500 | 3755 | 3755 | 3755 | 3755 | 14 |
| 396 | 20230717 | 121700 | 1186742930 | 3755 | 3755 | 3755 | 3755 | 328 |
| 397 | 20230717 | 121600 | 1185511290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 398 | 20230717 | 121500 | 1185511290 | 3750 | 3755 | 3760 | 3750 | 1045 |
| 399 | 20230717 | 121400 | 1181592060 | 3755 | 3765 | 3765 | 3755 | 7338 |
| 400 | 20230717 | 121300 | 1154010940 | 3765 | 3765 | 3765 | 3765 | 50 |
| 401 | 20230717 | 121200 | 1153822690 | 3775 | 3775 | 3775 | 3775 | 3 |
| 402 | 20230717 | 121100 | 1153811365 | 3775 | 3775 | 3775 | 3775 | 335 |
| 403 | 20230717 | 121000 | 1152546740 | 3765 | 3770 | 3770 | 3765 | 2298 |
| 404 | 20230717 | 120900 | 1143884890 | 3775 | 3775 | 3775 | 3770 | 733 |
| 405 | 20230717 | 120800 | 1141121315 | 3775 | 3775 | 3775 | 3775 | 1 |
| 406 | 20230717 | 120700 | 1141117540 | 3775 | 3775 | 3775 | 3775 | 8 |
| 407 | 20230717 | 120600 | 1141087340 | 3775 | 3780 | 3780 | 3775 | 55 |
| 408 | 20230717 | 120500 | 1140879690 | 3780 | 3775 | 3780 | 3775 | 153 |
| 409 | 20230717 | 120400 | 1140302105 | 3775 | 3780 | 3780 | 3775 | 102 |
| 410 | 20230717 | 120300 | 1139917045 | 3775 | 3775 | 3775 | 3770 | 115 |
| 411 | 20230717 | 120200 | 1139482925 | 3775 | 3775 | 3780 | 3775 | 437 |
| 412 | 20230717 | 120100 | 1137832500 | 3780 | 3780 | 3780 | 3780 | 7 |
| 413 | 20230717 | 120000 | 1137806040 | 3780 | 3780 | 3780 | 3780 | 39 |
| 414 | 20230717 | 115900 | 1137658620 | 3780 | 3775 | 3780 | 3775 | 35 |
| 415 | 20230717 | 115800 | 1137526325 | 3775 | 3775 | 3780 | 3775 | 748 |
| 416 | 20230717 | 115700 | 1134701525 | 3780 | 3780 | 3780 | 3775 | 249 |
| 417 | 20230717 | 115600 | 1133760830 | 3785 | 3790 | 3790 | 3775 | 6448 |
| 418 | 20230717 | 115500 | 1109394025 | 3795 | 3800 | 3800 | 3795 | 2803 |
| 419 | 20230717 | 115400 | 1098742820 | 3800 | 3795 | 3800 | 3790 | 5010 |
| 420 | 20230717 | 115300 | 1079705330 | 3795 | 3790 | 3800 | 3790 | 4988 |
| 421 | 20230717 | 115200 | 1060772575 | 3790 | 3785 | 3790 | 3785 | 1715 |
| 422 | 20230717 | 115100 | 1054277255 | 3785 | 3780 | 3785 | 3780 | 4011 |
| 423 | 20230717 | 115000 | 1039104320 | 3780 | 3775 | 3780 | 3775 | 1534 |
| 424 | 20230717 | 114900 | 1033313365 | 3775 | 3775 | 3780 | 3775 | 1297 |
| 425 | 20230717 | 114800 | 1028411965 | 3775 | 3770 | 3775 | 3770 | 1417 |
| 426 | 20230717 | 114700 | 1023068670 | 3765 | 3765 | 3765 | 3765 | 291 |
| 427 | 20230717 | 114600 | 1021973055 | 3770 | 3760 | 3770 | 3760 | 22 |
| 428 | 20230717 | 114500 | 1021890315 | 3765 | 3765 | 3770 | 3760 | 855 |
| 429 | 20230717 | 114400 | 1018674625 | 3770 | 3780 | 3780 | 3765 | 1376 |
| 430 | 20230717 | 114300 | 1013492025 | 3775 | 3770 | 3775 | 3765 | 3947 |
| 431 | 20230717 | 114200 | 998614360 | 3770 | 3765 | 3770 | 3760 | 2182 |
| 432 | 20230717 | 114100 | 990396965 | 3765 | 3755 | 3765 | 3755 | 1205 |
| 433 | 20230717 | 114000 | 985864990 | 3755 | 3750 | 3755 | 3745 | 2156 |
| 434 | 20230717 | 113900 | 977772910 | 3750 | 3745 | 3750 | 3745 | 75 |
| 435 | 20230717 | 113800 | 977491875 | 3750 | 3745 | 3750 | 3745 | 30 |
| 436 | 20230717 | 113700 | 977379520 | 3745 | 3740 | 3745 | 3740 | 30 |
| 437 | 20230717 | 113600 | 977267180 | 3750 | 3750 | 3750 | 3750 | 9 |
| 438 | 20230717 | 113500 | 977233430 | 3750 | 3750 | 3750 | 3740 | 540 |
| 439 | 20230717 | 113400 | 975208720 | 3740 | 3740 | 3740 | 3740 | 29 |
| 440 | 20230717 | 113300 | 975100260 | 3735 | 3740 | 3740 | 3735 | 1506 |
| 441 | 20230717 | 113200 | 969474330 | 3740 | 3750 | 3755 | 3740 | 1272 |
| 442 | 20230717 | 113100 | 964716350 | 3740 | 3750 | 3755 | 3740 | 52 |
| 443 | 20230717 | 113000 | 964521615 | 3740 | 3750 | 3750 | 3740 | 934 |
| 444 | 20230717 | 112900 | 961019865 | 3750 | 3745 | 3750 | 3740 | 281 |
| 445 | 20230717 | 112800 | 959967420 | 3745 | 3745 | 3745 | 3745 | 704 |
| 446 | 20230717 | 112700 | 957330940 | 3745 | 3745 | 3745 | 3745 | 102 |
| 447 | 20230717 | 112600 | 956948950 | 3740 | 3745 | 3745 | 3740 | 717 |
| 448 | 20230717 | 112500 | 954266495 | 3740 | 3740 | 3745 | 3740 | 463 |
| 449 | 20230717 | 112400 | 952534865 | 3740 | 3740 | 3740 | 3735 | 792 |
| 450 | 20230717 | 112300 | 949575565 | 3740 | 3745 | 3745 | 3730 | 383 |
| 451 | 20230717 | 112200 | 948143615 | 3730 | 3735 | 3735 | 3730 | 101 |
| 452 | 20230717 | 112100 | 947766655 | 3745 | 3745 | 3745 | 3740 | 472 |
| 453 | 20230717 | 112000 | 946001105 | 3745 | 3740 | 3745 | 3740 | 30 |
| 454 | 20230717 | 111900 | 945888900 | 3740 | 3745 | 3745 | 3740 | 165 |
| 455 | 20230717 | 111800 | 945271540 | 3750 | 3745 | 3750 | 3745 | 172 |
| 456 | 20230717 | 111700 | 944627395 | 3745 | 3750 | 3750 | 3740 | 131 |
| 457 | 20230717 | 111600 | 944137300 | 3740 | 3745 | 3750 | 3740 | 261 |
| 458 | 20230717 | 111500 | 943159900 | 3750 | 3750 | 3750 | 3750 | 504 |
| 459 | 20230717 | 111400 | 941269900 | 3750 | 3750 | 3750 | 3745 | 60 |
| 460 | 20230717 | 111300 | 941045045 | 3740 | 3745 | 3745 | 3740 | 2021 |
| 461 | 20230717 | 111200 | 933485100 | 3740 | 3745 | 3755 | 3740 | 6894 |
| 462 | 20230717 | 111100 | 907637490 | 3745 | 3745 | 3750 | 3745 | 782 |
| 463 | 20230717 | 111000 | 904708865 | 3745 | 3745 | 3745 | 3740 | 221 |
| 464 | 20230717 | 110900 | 903881420 | 3735 | 3745 | 3745 | 3735 | 1162 |
| 465 | 20230717 | 110800 | 899536290 | 3745 | 3740 | 3745 | 3740 | 395 |
| 466 | 20230717 | 110700 | 898058675 | 3740 | 3735 | 3740 | 3735 | 3305 |
| 467 | 20230717 | 110600 | 885712620 | 3735 | 3735 | 3735 | 3725 | 1198 |
| 468 | 20230717 | 110500 | 881244690 | 3730 | 3735 | 3735 | 3730 | 218 |
| 469 | 20230717 | 110400 | 880430465 | 3730 | 3730 | 3730 | 3725 | 1014 |
| 470 | 20230717 | 110300 | 876648980 | 3730 | 3725 | 3735 | 3725 | 1236 |
| 471 | 20230717 | 110200 | 872040090 | 3730 | 3730 | 3730 | 3730 | 1585 |
| 472 | 20230717 | 110100 | 866128040 | 3730 | 3725 | 3730 | 3715 | 1377 |
| 473 | 20230717 | 110000 | 861005180 | 3730 | 3730 | 3730 | 3730 | 34 |
| 474 | 20230717 | 105900 | 860878360 | 3725 | 3725 | 3730 | 3720 | 2815 |
| 475 | 20230717 | 105800 | 850391630 | 3725 | 3725 | 3725 | 3720 | 15 |
| 476 | 20230717 | 105700 | 850335805 | 3720 | 3720 | 3720 | 3720 | 1223 |
| 477 | 20230717 | 105600 | 845786245 | 3720 | 3725 | 3725 | 3715 | 495 |
| 478 | 20230717 | 105500 | 843944425 | 3725 | 3720 | 3725 | 3720 | 1395 |
| 479 | 20230717 | 105400 | 838754680 | 3720 | 3715 | 3720 | 3715 | 210 |
| 480 | 20230717 | 105300 | 837974265 | 3720 | 3715 | 3725 | 3710 | 956 |
| 481 | 20230717 | 105200 | 834423070 | 3725 | 3720 | 3725 | 3705 | 1584 |
| 482 | 20230717 | 105100 | 828543825 | 3715 | 3725 | 3725 | 3715 | 84 |
| 483 | 20230717 | 105000 | 828231210 | 3725 | 3725 | 3725 | 3725 | 21 |
| 484 | 20230717 | 104900 | 828152985 | 3725 | 3725 | 3725 | 3705 | 3041 |
| 485 | 20230717 | 104800 | 816885115 | 3705 | 3705 | 3705 | 3705 | 851 |
| 486 | 20230717 | 104700 | 813732160 | 3705 | 3730 | 3730 | 3705 | 2495 |
| 487 | 20230717 | 104600 | 804480890 | 3715 | 3720 | 3730 | 3710 | 1539 |
| 488 | 20230717 | 104500 | 798758585 | 3720 | 3720 | 3730 | 3720 | 79 |
| 489 | 20230717 | 104400 | 798464385 | 3730 | 3725 | 3730 | 3725 | 33 |
| 490 | 20230717 | 104300 | 798341445 | 3730 | 3725 | 3730 | 3725 | 16 |
| 491 | 20230717 | 104200 | 798281815 | 3705 | 3720 | 3730 | 3705 | 749 |
| 492 | 20230717 | 104100 | 795502535 | 3730 | 3720 | 3730 | 3710 | 1353 |
| 493 | 20230717 | 104000 | 790469870 | 3730 | 3715 | 3730 | 3715 | 144 |
| 494 | 20230717 | 103900 | 789934760 | 3715 | 3730 | 3730 | 3705 | 4142 |
| 495 | 20230717 | 103800 | 774552950 | 3720 | 3730 | 3730 | 3720 | 1475 |
| 496 | 20230717 | 103700 | 769065190 | 3730 | 3730 | 3730 | 3725 | 156 |
| 497 | 20230717 | 103600 | 768483810 | 3730 | 3730 | 3730 | 3730 | 164 |
| 498 | 20230717 | 103500 | 767872090 | 3730 | 3730 | 3730 | 3725 | 9 |
| 499 | 20230717 | 103400 | 767838545 | 3725 | 3730 | 3730 | 3725 | 2719 |
| 500 | 20230717 | 103300 | 757696735 | 3730 | 3730 | 3730 | 3725 | 372 |
| 501 | 20230717 | 103200 | 756310025 | 3730 | 3725 | 3730 | 3725 | 513 |
| 502 | 20230717 | 103100 | 754398950 | 3725 | 3725 | 3725 | 3725 | 306 |
| 503 | 20230717 | 103000 | 753259100 | 3725 | 3730 | 3730 | 3725 | 364 |
| 504 | 20230717 | 102900 | 751901525 | 3715 | 3715 | 3715 | 3715 | 1 |
| 505 | 20230717 | 102800 | 751897810 | 3710 | 3735 | 3735 | 3710 | 1018 |
| 506 | 20230717 | 102700 | 748114275 | 3710 | 3720 | 3735 | 3710 | 1938 |
| 507 | 20230717 | 102600 | 740908690 | 3735 | 3735 | 3735 | 3720 | 372 |
| 508 | 20230717 | 102500 | 739520850 | 3735 | 3730 | 3735 | 3730 | 380 |
| 509 | 20230717 | 102400 | 738103300 | 3730 | 3735 | 3735 | 3730 | 1223 |
| 510 | 20230717 | 102300 | 733538010 | 3730 | 3730 | 3730 | 3720 | 1766 |
| 511 | 20230717 | 102200 | 726951980 | 3730 | 3730 | 3730 | 3715 | 1292 |
| 512 | 20230717 | 102100 | 722146460 | 3730 | 3730 | 3730 | 3720 | 1305 |
| 513 | 20230717 | 102000 | 717286005 | 3730 | 3720 | 3730 | 3710 | 2204 |
| 514 | 20230717 | 101900 | 709092815 | 3720 | 3715 | 3730 | 3715 | 1287 |
| 515 | 20230717 | 101800 | 704306435 | 3725 | 3720 | 3725 | 3710 | 1022 |
| 516 | 20230717 | 101700 | 700500110 | 3720 | 3715 | 3720 | 3700 | 6933 |
| 517 | 20230717 | 101600 | 674787655 | 3715 | 3715 | 3715 | 3715 | 124 |
| 518 | 20230717 | 101500 | 674326995 | 3710 | 3710 | 3720 | 3710 | 345 |
| 519 | 20230717 | 101400 | 673044435 | 3710 | 3710 | 3715 | 3710 | 1324 |
| 520 | 20230717 | 101300 | 668132255 | 3720 | 3710 | 3720 | 3710 | 120 |
| 521 | 20230717 | 101200 | 667686720 | 3715 | 3710 | 3720 | 3710 | 88 |
| 522 | 20230717 | 101100 | 667359835 | 3705 | 3715 | 3720 | 3705 | 2045 |
| 523 | 20230717 | 101000 | 659774170 | 3715 | 3725 | 3725 | 3715 | 160 |
| 524 | 20230717 | 100900 | 659179015 | 3725 | 3710 | 3725 | 3710 | 673 |
| 525 | 20230717 | 100800 | 656679475 | 3710 | 3720 | 3720 | 3710 | 228 |
| 526 | 20230717 | 100700 | 655831695 | 3720 | 3720 | 3720 | 3710 | 345 |
| 527 | 20230717 | 100600 | 654550205 | 3710 | 3710 | 3720 | 3705 | 523 |
| 528 | 20230717 | 100500 | 652610855 | 3710 | 3705 | 3710 | 3705 | 121 |
| 529 | 20230717 | 100400 | 652162355 | 3705 | 3720 | 3720 | 3705 | 6326 |
| 530 | 20230717 | 100300 | 628668395 | 3725 | 3725 | 3725 | 3725 | 29 |
| 531 | 20230717 | 100200 | 628560370 | 3720 | 3725 | 3725 | 3720 | 1298 |
| 532 | 20230717 | 100100 | 623731750 | 3720 | 3725 | 3730 | 3720 | 2685 |
| 533 | 20230717 | 100000 | 613734385 | 3725 | 3725 | 3725 | 3725 | 52 |
| 534 | 20230717 | 095900 | 613540685 | 3725 | 3740 | 3740 | 3720 | 1653 |
| 535 | 20230717 | 095800 | 607382900 | 3730 | 3725 | 3730 | 3725 | 155 |
| 536 | 20230717 | 095700 | 606805285 | 3725 | 3725 | 3725 | 3725 | 1307 |
| 537 | 20230717 | 095600 | 601936710 | 3730 | 3730 | 3730 | 3730 | 1509 |
| 538 | 20230717 | 095500 | 596308140 | 3730 | 3735 | 3740 | 3725 | 428 |
| 539 | 20230717 | 095400 | 594711750 | 3730 | 3735 | 3735 | 3730 | 221 |
| 540 | 20230717 | 095300 | 593887045 | 3730 | 3730 | 3735 | 3730 | 98 |
| 541 | 20230717 | 095200 | 593521500 | 3725 | 3725 | 3730 | 3725 | 610 |
| 542 | 20230717 | 095100 | 591249110 | 3720 | 3740 | 3740 | 3720 | 4864 |
| 543 | 20230717 | 095000 | 573121875 | 3735 | 3740 | 3740 | 3735 | 606 |
| 544 | 20230717 | 094900 | 570855440 | 3745 | 3745 | 3745 | 3740 | 346 |
| 545 | 20230717 | 094800 | 569561170 | 3745 | 3745 | 3750 | 3745 | 304 |
| 546 | 20230717 | 094700 | 568422165 | 3745 | 3750 | 3750 | 3745 | 91 |
| 547 | 20230717 | 094600 | 568081120 | 3750 | 3740 | 3750 | 3740 | 1809 |
| 548 | 20230717 | 094500 | 561315440 | 3740 | 3740 | 3745 | 3740 | 164 |
| 549 | 20230717 | 094400 | 560701930 | 3735 | 3750 | 3750 | 3735 | 1132 |
| 550 | 20230717 | 094300 | 556468195 | 3740 | 3760 | 3760 | 3740 | 1275 |
| 551 | 20230717 | 094200 | 551687205 | 3760 | 3740 | 3760 | 3725 | 5048 |
| 552 | 20230717 | 094100 | 532774130 | 3740 | 3740 | 3740 | 3720 | 294 |
| 553 | 20230717 | 094000 | 531675670 | 3720 | 3730 | 3740 | 3720 | 3476 |
| 554 | 20230717 | 093900 | 518721790 | 3725 | 3725 | 3725 | 3720 | 978 |
| 555 | 20230717 | 093800 | 515078755 | 3725 | 3735 | 3740 | 3725 | 803 |
| 556 | 20230717 | 093700 | 512085050 | 3735 | 3735 | 3735 | 3730 | 165 |
| 557 | 20230717 | 093600 | 511469335 | 3730 | 3730 | 3735 | 3725 | 1266 |
| 558 | 20230717 | 093500 | 506750800 | 3725 | 3745 | 3750 | 3725 | 2460 |
| 559 | 20230717 | 093400 | 497564760 | 3745 | 3750 | 3750 | 3745 | 91 |
| 560 | 20230717 | 093300 | 497223550 | 3730 | 3750 | 3750 | 3730 | 2775 |
| 561 | 20230717 | 093200 | 486840990 | 3730 | 3750 | 3750 | 3725 | 1259 |
| 562 | 20230717 | 093100 | 482146010 | 3740 | 3745 | 3750 | 3730 | 5365 |
| 563 | 20230717 | 093000 | 462079450 | 3740 | 3740 | 3745 | 3740 | 724 |
| 564 | 20230717 | 092900 | 459368740 | 3740 | 3745 | 3745 | 3730 | 3500 |
| 565 | 20230717 | 092800 | 446274825 | 3745 | 3735 | 3745 | 3735 | 2044 |
| 566 | 20230717 | 092700 | 438630075 | 3735 | 3715 | 3740 | 3715 | 302 |
| 567 | 20230717 | 092600 | 437504130 | 3715 | 3715 | 3720 | 3715 | 4268 |
| 568 | 20230717 | 092500 | 421635955 | 3715 | 3715 | 3715 | 3700 | 2217 |
| 569 | 20230717 | 092400 | 413407010 | 3705 | 3705 | 3705 | 3695 | 873 |
| 570 | 20230717 | 092300 | 410175355 | 3705 | 3705 | 3705 | 3690 | 2386 |
| 571 | 20230717 | 092200 | 401352535 | 3705 | 3715 | 3715 | 3700 | 508 |
| 572 | 20230717 | 092100 | 399470150 | 3715 | 3720 | 3720 | 3705 | 174 |
| 573 | 20230717 | 092000 | 398823030 | 3700 | 3710 | 3755 | 3700 | 2944 |
| 574 | 20230717 | 091900 | 387879770 | 3700 | 3705 | 3715 | 3700 | 2120 |
| 575 | 20230717 | 091800 | 380026290 | 3705 | 3695 | 3705 | 3695 | 4698 |
| 576 | 20230717 | 091700 | 362647235 | 3700 | 3700 | 3705 | 3695 | 2157 |
| 577 | 20230717 | 091600 | 354664105 | 3695 | 3680 | 3700 | 3680 | 6535 |
| 578 | 20230717 | 091500 | 330559580 | 3685 | 3690 | 3690 | 3675 | 4092 |
| 579 | 20230717 | 091400 | 315495905 | 3690 | 3690 | 3690 | 3680 | 3719 |
| 580 | 20230717 | 091300 | 301779765 | 3690 | 3705 | 3705 | 3685 | 927 |
| 581 | 20230717 | 091200 | 298351700 | 3705 | 3685 | 3705 | 3675 | 4942 |
| 582 | 20230717 | 091100 | 280123080 | 3675 | 3690 | 3700 | 3675 | 5504 |
| 583 | 20230717 | 091000 | 259864240 | 3685 | 3695 | 3695 | 3675 | 2314 |
| 584 | 20230717 | 090900 | 251350775 | 3700 | 3685 | 3700 | 3675 | 4244 |
| 585 | 20230717 | 090800 | 235719065 | 3685 | 3690 | 3695 | 3680 | 1741 |
| 586 | 20230717 | 090700 | 229302075 | 3685 | 3670 | 3700 | 3670 | 1805 |
| 587 | 20230717 | 090600 | 222640320 | 3670 | 3685 | 3700 | 3670 | 7447 |
| 588 | 20230717 | 090500 | 195198175 | 3685 | 3685 | 3695 | 3665 | 5541 |
| 589 | 20230717 | 090400 | 174823350 | 3685 | 3690 | 3695 | 3665 | 11632 |
| 590 | 20230717 | 090300 | 131975630 | 3690 | 3700 | 3710 | 3685 | 11302 |
| 591 | 20230717 | 090200 | 90209940 | 3700 | 3720 | 3730 | 3700 | 9815 |
| 592 | 20230717 | 090100 | 53769535 | 3750 | 3760 | 3760 | 3720 | 6516 |
| 593 | 20230717 | 090000 | 29388645 | 3760 | 3760 | 3785 | 3755 | 7811 |