30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 3 | 20230717 | 191800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20230717 | 191700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20230717 | 191600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20230717 | 191500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20230717 | 191400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20230717 | 191300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20230717 | 191200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20230717 | 191100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20230717 | 191000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20230717 | 190900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20230717 | 190800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20230717 | 190700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20230717 | 190600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20230717 | 190500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20230717 | 190400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20230717 | 190300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20230717 | 190200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20230717 | 190100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20230717 | 190000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20230717 | 185900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20230717 | 185800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20230717 | 185700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20230717 | 185600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20230717 | 185500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20230717 | 185400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20230717 | 185300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20230717 | 185200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20230717 | 185100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20230717 | 185000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20230717 | 184900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 33 | 20230717 | 184800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20230717 | 184700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20230717 | 184600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20230717 | 184500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20230717 | 184400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20230717 | 184300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20230717 | 184200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20230717 | 184100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20230717 | 184000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20230717 | 183900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20230717 | 183800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20230717 | 183700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20230717 | 183600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20230717 | 183500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20230717 | 183400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20230717 | 183300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20230717 | 183200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20230717 | 183100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20230717 | 183000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20230717 | 182900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20230717 | 182800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20230717 | 182700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20230717 | 182600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20230717 | 182500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20230717 | 182400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20230717 | 182300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20230717 | 182200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20230717 | 182100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20230717 | 182000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20230717 | 181900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 63 | 20230717 | 181800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20230717 | 181700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20230717 | 181600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20230717 | 181500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20230717 | 181400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20230717 | 181300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20230717 | 181200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20230717 | 181100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20230717 | 181000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20230717 | 180900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20230717 | 180800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20230717 | 180700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20230717 | 180600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20230717 | 180500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20230717 | 180400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20230717 | 180300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20230717 | 180200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20230717 | 180100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20230717 | 180000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20230717 | 175900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20230717 | 175800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20230717 | 175700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20230717 | 175600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20230717 | 175500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20230717 | 175400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20230717 | 175300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20230717 | 175200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20230717 | 175100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20230717 | 175000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20230717 | 174900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 93 | 20230717 | 174800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20230717 | 174700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20230717 | 174600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20230717 | 174500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20230717 | 174400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20230717 | 174300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20230717 | 174200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20230717 | 174100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20230717 | 174000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20230717 | 173900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20230717 | 173800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20230717 | 173700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20230717 | 173600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20230717 | 173500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20230717 | 173400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20230717 | 173300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20230717 | 173200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20230717 | 173100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20230717 | 173000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20230717 | 172900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20230717 | 172800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20230717 | 172700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20230717 | 172600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20230717 | 172500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20230717 | 172400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20230717 | 172300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20230717 | 172200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20230717 | 172100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20230717 | 172000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20230717 | 171900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 123 | 20230717 | 171800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20230717 | 171700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20230717 | 171600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20230717 | 171500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20230717 | 171400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20230717 | 171300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20230717 | 171200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20230717 | 171100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20230717 | 171000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20230717 | 170900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20230717 | 170800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20230717 | 170700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20230717 | 170600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20230717 | 170500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20230717 | 170400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20230717 | 170300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20230717 | 170200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20230717 | 170100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20230717 | 170000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20230717 | 165900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20230717 | 165800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20230717 | 165700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20230717 | 165600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20230717 | 165500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20230717 | 165400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20230717 | 165300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20230717 | 165200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20230717 | 165100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20230717 | 165000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20230717 | 164900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 153 | 20230717 | 164800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20230717 | 164700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20230717 | 164600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20230717 | 164500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20230717 | 164400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20230717 | 164300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20230717 | 164200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20230717 | 164100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20230717 | 164000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20230717 | 163900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20230717 | 163800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20230717 | 163700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20230717 | 163600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20230717 | 163500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20230717 | 163400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20230717 | 163300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20230717 | 163200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20230717 | 163100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20230717 | 163000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20230717 | 162900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20230717 | 162800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20230717 | 162700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20230717 | 162600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20230717 | 162500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20230717 | 162400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20230717 | 162300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20230717 | 162200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20230717 | 162100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20230717 | 162000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20230717 | 161900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 183 | 20230717 | 161800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20230717 | 161700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20230717 | 161600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20230717 | 161500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20230717 | 161400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20230717 | 161300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20230717 | 161200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20230717 | 161100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20230717 | 161000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20230717 | 160900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20230717 | 160800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20230717 | 160700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20230717 | 160600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20230717 | 160500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20230717 | 160400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20230717 | 160300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20230717 | 160200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20230717 | 160100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20230717 | 160000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20230717 | 155900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20230717 | 155800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20230717 | 155700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20230717 | 155600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20230717 | 155500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20230717 | 155400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20230717 | 155300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20230717 | 155200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20230717 | 155100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20230717 | 155000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20230717 | 154900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 213 | 20230717 | 154800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20230717 | 154700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20230717 | 154600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20230717 | 154500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20230717 | 154400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20230717 | 154300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20230717 | 154200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20230717 | 154100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20230717 | 154000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20230717 | 153900 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20230717 | 153800 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20230717 | 153700 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20230717 | 153600 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20230717 | 153500 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20230717 | 153400 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20230717 | 153300 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20230717 | 153200 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20230717 | 153100 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20230717 | 153000 | 2324396890 | 3490 | 3490 | 3490 | 3490 | 11576 |
| 232 | 20230717 | 152900 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20230717 | 152800 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20230717 | 152700 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20230717 | 152600 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20230717 | 152500 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20230717 | 152400 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20230717 | 152300 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20230717 | 152200 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20230717 | 152100 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20230717 | 152000 | 2283996650 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20230717 | 151900 | 2283996650 | 3485 | 3475 | 3490 | 3475 | 3277 |
| 243 | 20230717 | 151800 | 2272601160 | 3475 | 3485 | 3485 | 3475 | 288 |
| 244 | 20230717 | 151700 | 2271600350 | 3475 | 3480 | 3480 | 3475 | 625 |
| 245 | 20230717 | 151600 | 2269428425 | 3480 | 3485 | 3490 | 3480 | 3251 |
| 246 | 20230717 | 151500 | 2258108195 | 3485 | 3485 | 3485 | 3485 | 2400 |
| 247 | 20230717 | 151400 | 2249744195 | 3490 | 3485 | 3490 | 3480 | 1960 |
| 248 | 20230717 | 151300 | 2242915720 | 3485 | 3485 | 3490 | 3485 | 356 |
| 249 | 20230717 | 151200 | 2241675055 | 3480 | 3485 | 3485 | 3480 | 1697 |
| 250 | 20230717 | 151100 | 2235769320 | 3490 | 3490 | 3490 | 3490 | 1215 |
| 251 | 20230717 | 151000 | 2231528970 | 3495 | 3485 | 3495 | 3485 | 5703 |
| 252 | 20230717 | 150900 | 2211627105 | 3490 | 3485 | 3490 | 3485 | 700 |
| 253 | 20230717 | 150800 | 2209187105 | 3495 | 3490 | 3495 | 3485 | 117 |
| 254 | 20230717 | 150700 | 2208778775 | 3495 | 3490 | 3495 | 3490 | 142 |
| 255 | 20230717 | 150600 | 2208282505 | 3490 | 3495 | 3495 | 3490 | 287 |
| 256 | 20230717 | 150500 | 2207279445 | 3495 | 3485 | 3495 | 3485 | 7209 |
| 257 | 20230717 | 150400 | 2182130220 | 3480 | 3480 | 3480 | 3480 | 3345 |
| 258 | 20230717 | 150300 | 2170489620 | 3480 | 3480 | 3480 | 3480 | 200 |
| 259 | 20230717 | 150200 | 2169793620 | 3480 | 3475 | 3480 | 3465 | 13116 |
| 260 | 20230717 | 150100 | 2124291770 | 3480 | 3485 | 3485 | 3480 | 324 |
| 261 | 20230717 | 150000 | 2123163965 | 3485 | 3480 | 3485 | 3480 | 401 |
| 262 | 20230717 | 145900 | 2121768435 | 3480 | 3480 | 3480 | 3480 | 9 |
| 263 | 20230717 | 145800 | 2121737115 | 3480 | 3480 | 3480 | 3480 | 1 |
| 264 | 20230717 | 145700 | 2121733635 | 3485 | 3480 | 3485 | 3480 | 893 |
| 265 | 20230717 | 145600 | 2118621965 | 3480 | 3480 | 3480 | 3475 | 7006 |
| 266 | 20230717 | 145500 | 2094256660 | 3480 | 3480 | 3480 | 3480 | 600 |
| 267 | 20230717 | 145400 | 2092168660 | 3485 | 3485 | 3485 | 3485 | 568 |
| 268 | 20230717 | 145300 | 2090189180 | 3475 | 3485 | 3485 | 3475 | 2189 |
| 269 | 20230717 | 145200 | 2082577365 | 3480 | 3480 | 3485 | 3475 | 1050 |
| 270 | 20230717 | 145100 | 2078924315 | 3485 | 3480 | 3485 | 3480 | 731 |
| 271 | 20230717 | 145000 | 2076380185 | 3480 | 3480 | 3480 | 3480 | 221 |
| 272 | 20230717 | 144900 | 2075611105 | 3480 | 3475 | 3480 | 3475 | 837 |
| 273 | 20230717 | 144800 | 2072699095 | 3475 | 3480 | 3480 | 3475 | 1018 |
| 274 | 20230717 | 144700 | 2069161295 | 3480 | 3475 | 3480 | 3475 | 1705 |
| 275 | 20230717 | 144600 | 2063230895 | 3480 | 3480 | 3480 | 3475 | 984 |
| 276 | 20230717 | 144500 | 2059811460 | 3480 | 3475 | 3480 | 3475 | 579 |
| 277 | 20230717 | 144400 | 2057796560 | 3475 | 3475 | 3475 | 3475 | 631 |
| 278 | 20230717 | 144300 | 2055603835 | 3475 | 3475 | 3475 | 3475 | 2186 |
| 279 | 20230717 | 144200 | 2048007485 | 3480 | 3480 | 3480 | 3480 | 140 |
| 280 | 20230717 | 144100 | 2047520285 | 3480 | 3480 | 3480 | 3480 | 1325 |
| 281 | 20230717 | 144000 | 2042909285 | 3480 | 3480 | 3480 | 3480 | 500 |
| 282 | 20230717 | 143900 | 2041169285 | 3480 | 3470 | 3480 | 3470 | 519 |
| 283 | 20230717 | 143800 | 2039365475 | 3475 | 3470 | 3475 | 3470 | 64 |
| 284 | 20230717 | 143700 | 2039143145 | 3470 | 3475 | 3475 | 3470 | 8 |
| 285 | 20230717 | 143600 | 2039115370 | 3475 | 3475 | 3475 | 3475 | 500 |
| 286 | 20230717 | 143500 | 2037377870 | 3475 | 3475 | 3475 | 3475 | 93 |
| 287 | 20230717 | 143400 | 2037054695 | 3475 | 3475 | 3475 | 3475 | 92 |
| 288 | 20230717 | 143300 | 2036734995 | 3480 | 3480 | 3480 | 3480 | 250 |
| 289 | 20230717 | 143200 | 2035864995 | 3475 | 3475 | 3475 | 3475 | 0 |
| 290 | 20230717 | 143100 | 2035864995 | 3475 | 3480 | 3480 | 3470 | 1830 |
| 291 | 20230717 | 143000 | 2029507675 | 3475 | 3470 | 3475 | 3470 | 589 |
| 292 | 20230717 | 142900 | 2027462025 | 3470 | 3475 | 3475 | 3470 | 1059 |
| 293 | 20230717 | 142800 | 2023782510 | 3475 | 3475 | 3475 | 3475 | 130 |
| 294 | 20230717 | 142700 | 2023330760 | 3465 | 3465 | 3465 | 3465 | 1 |
| 295 | 20230717 | 142600 | 2023327295 | 3470 | 3475 | 3475 | 3470 | 5473 |
| 296 | 20230717 | 142500 | 2004335980 | 3475 | 3475 | 3475 | 3475 | 190 |
| 297 | 20230717 | 142400 | 2003675730 | 3475 | 3475 | 3475 | 3475 | 48 |
| 298 | 20230717 | 142300 | 2003508930 | 3470 | 3470 | 3470 | 3470 | 0 |
| 299 | 20230717 | 142200 | 2003508930 | 3470 | 3470 | 3470 | 3470 | 320 |
| 300 | 20230717 | 142100 | 2002398530 | 3465 | 3465 | 3465 | 3465 | 104 |
| 301 | 20230717 | 142000 | 2002038170 | 3470 | 3475 | 3475 | 3465 | 10400 |
| 302 | 20230717 | 141900 | 1965959930 | 3480 | 3480 | 3480 | 3480 | 0 |
| 303 | 20230717 | 141800 | 1965959930 | 3480 | 3480 | 3480 | 3480 | 500 |
| 304 | 20230717 | 141700 | 1964219930 | 3480 | 3480 | 3480 | 3480 | 20 |
| 305 | 20230717 | 141600 | 1964150330 | 3475 | 3475 | 3475 | 3475 | 0 |
| 306 | 20230717 | 141500 | 1964150330 | 3475 | 3470 | 3475 | 3470 | 2413 |
| 307 | 20230717 | 141400 | 1955765205 | 3470 | 3470 | 3470 | 3470 | 0 |
| 308 | 20230717 | 141300 | 1955765205 | 3470 | 3470 | 3470 | 3470 | 20 |
| 309 | 20230717 | 141200 | 1955695805 | 3470 | 3470 | 3470 | 3470 | 0 |
| 310 | 20230717 | 141100 | 1955695805 | 3470 | 3470 | 3470 | 3470 | 0 |
| 311 | 20230717 | 141000 | 1955695805 | 3470 | 3470 | 3470 | 3470 | 30 |
| 312 | 20230717 | 140900 | 1955591705 | 3470 | 3470 | 3470 | 3470 | 160 |
| 313 | 20230717 | 140800 | 1955036505 | 3475 | 3475 | 3475 | 3475 | 390 |
| 314 | 20230717 | 140700 | 1953681255 | 3475 | 3475 | 3475 | 3475 | 510 |
| 315 | 20230717 | 140600 | 1951909005 | 3475 | 3480 | 3480 | 3475 | 44 |
| 316 | 20230717 | 140500 | 1951756085 | 3475 | 3475 | 3475 | 3475 | 224 |
| 317 | 20230717 | 140400 | 1950977685 | 3475 | 3475 | 3475 | 3475 | 50 |
| 318 | 20230717 | 140300 | 1950803935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 319 | 20230717 | 140200 | 1950803935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 320 | 20230717 | 140100 | 1950803935 | 3475 | 3475 | 3475 | 3475 | 202 |
| 321 | 20230717 | 140000 | 1950101985 | 3475 | 3475 | 3475 | 3475 | 152 |
| 322 | 20230717 | 135900 | 1949573785 | 3475 | 3480 | 3480 | 3475 | 2 |
| 323 | 20230717 | 135800 | 1949566830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 324 | 20230717 | 135700 | 1949566830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 325 | 20230717 | 135600 | 1949566830 | 3475 | 3475 | 3475 | 3475 | 300 |
| 326 | 20230717 | 135500 | 1948524330 | 3475 | 3480 | 3480 | 3475 | 661 |
| 327 | 20230717 | 135400 | 1946227185 | 3480 | 3480 | 3480 | 3475 | 639 |
| 328 | 20230717 | 135300 | 1944003490 | 3480 | 3480 | 3480 | 3480 | 6 |
| 329 | 20230717 | 135200 | 1943982610 | 3470 | 3470 | 3470 | 3470 | 110 |
| 330 | 20230717 | 135100 | 1943600910 | 3480 | 3470 | 3480 | 3470 | 573 |
| 331 | 20230717 | 135000 | 1941611200 | 3470 | 3470 | 3470 | 3470 | 50 |
| 332 | 20230717 | 134900 | 1941437700 | 3480 | 3475 | 3480 | 3475 | 114 |
| 333 | 20230717 | 134800 | 1941041050 | 3475 | 3475 | 3475 | 3475 | 170 |
| 334 | 20230717 | 134700 | 1940450300 | 3480 | 3480 | 3480 | 3480 | 145 |
| 335 | 20230717 | 134600 | 1939945700 | 3470 | 3480 | 3480 | 3470 | 155 |
| 336 | 20230717 | 134500 | 1939406350 | 3480 | 3470 | 3480 | 3470 | 151 |
| 337 | 20230717 | 134400 | 1938881370 | 3480 | 3480 | 3480 | 3480 | 3 |
| 338 | 20230717 | 134300 | 1938870930 | 3475 | 3470 | 3475 | 3470 | 1767 |
| 339 | 20230717 | 134200 | 1932733105 | 3480 | 3480 | 3480 | 3475 | 529 |
| 340 | 20230717 | 134100 | 1930894685 | 3480 | 3480 | 3480 | 3480 | 4 |
| 341 | 20230717 | 134000 | 1930880765 | 3480 | 3475 | 3480 | 3475 | 2232 |
| 342 | 20230717 | 133900 | 1923124555 | 3475 | 3475 | 3475 | 3475 | 519 |
| 343 | 20230717 | 133800 | 1921321030 | 3465 | 3465 | 3465 | 3465 | 1 |
| 344 | 20230717 | 133700 | 1921317565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 345 | 20230717 | 133600 | 1921317565 | 3475 | 3470 | 3475 | 3465 | 205 |
| 346 | 20230717 | 133500 | 1920607170 | 3470 | 3470 | 3470 | 3470 | 27 |
| 347 | 20230717 | 133400 | 1920513480 | 3470 | 3470 | 3470 | 3470 | 433 |
| 348 | 20230717 | 133300 | 1919010970 | 3475 | 3475 | 3475 | 3475 | 1 |
| 349 | 20230717 | 133200 | 1919007495 | 3470 | 3470 | 3475 | 3470 | 9 |
| 350 | 20230717 | 133100 | 1918976240 | 3465 | 3475 | 3475 | 3465 | 27 |
| 351 | 20230717 | 133000 | 1918882535 | 3460 | 3460 | 3460 | 3460 | 866 |
| 352 | 20230717 | 132900 | 1915886175 | 3475 | 3475 | 3475 | 3475 | 1 |
| 353 | 20230717 | 132800 | 1915882700 | 3460 | 3460 | 3460 | 3460 | 152 |
| 354 | 20230717 | 132700 | 1915356780 | 3475 | 3475 | 3475 | 3475 | 10 |
| 355 | 20230717 | 132600 | 1915322030 | 3480 | 3475 | 3480 | 3460 | 10001 |
| 356 | 20230717 | 132500 | 1880680740 | 3475 | 3480 | 3480 | 3475 | 520 |
| 357 | 20230717 | 132400 | 1878872140 | 3475 | 3475 | 3475 | 3475 | 190 |
| 358 | 20230717 | 132300 | 1878211890 | 3475 | 3475 | 3475 | 3475 | 129 |
| 359 | 20230717 | 132200 | 1877763615 | 3475 | 3475 | 3475 | 3470 | 2011 |
| 360 | 20230717 | 132100 | 1870775395 | 3475 | 3475 | 3475 | 3475 | 100 |
| 361 | 20230717 | 132000 | 1870427895 | 3475 | 3475 | 3475 | 3475 | 100 |
| 362 | 20230717 | 131900 | 1870080395 | 3475 | 3475 | 3475 | 3475 | 567 |
| 363 | 20230717 | 131800 | 1868110070 | 3475 | 3475 | 3475 | 3475 | 1 |
| 364 | 20230717 | 131700 | 1868106595 | 3470 | 3470 | 3470 | 3470 | 5370 |
| 365 | 20230717 | 131600 | 1849472695 | 3470 | 3470 | 3470 | 3470 | 1294 |
| 366 | 20230717 | 131500 | 1844982515 | 3470 | 3465 | 3470 | 3465 | 5770 |
| 367 | 20230717 | 131400 | 1824962695 | 3465 | 3470 | 3470 | 3465 | 3406 |
| 368 | 20230717 | 131300 | 1813145905 | 3470 | 3475 | 3475 | 3470 | 7943 |
| 369 | 20230717 | 131200 | 1785568865 | 3475 | 3475 | 3475 | 3475 | 155 |
| 370 | 20230717 | 131100 | 1785030240 | 3475 | 3480 | 3485 | 3475 | 104 |
| 371 | 20230717 | 131000 | 1784667820 | 3480 | 3480 | 3480 | 3480 | 4 |
| 372 | 20230717 | 130900 | 1784653900 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 373 | 20230717 | 130800 | 1781178900 | 3475 | 3480 | 3480 | 3475 | 500 |
| 374 | 20230717 | 130700 | 1779439010 | 3485 | 3480 | 3485 | 3480 | 36 |
| 375 | 20230717 | 130600 | 1779313720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 376 | 20230717 | 130500 | 1779313720 | 3480 | 3480 | 3485 | 3480 | 428 |
| 377 | 20230717 | 130400 | 1777824265 | 3480 | 3480 | 3480 | 3480 | 428 |
| 378 | 20230717 | 130300 | 1776334825 | 3480 | 3480 | 3480 | 3480 | 1683 |
| 379 | 20230717 | 130200 | 1770477985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 380 | 20230717 | 130100 | 1770477985 | 3485 | 3485 | 3485 | 3485 | 1412 |
| 381 | 20230717 | 130000 | 1765557165 | 3485 | 3485 | 3485 | 3485 | 10 |
| 382 | 20230717 | 125900 | 1765522315 | 3485 | 3490 | 3490 | 3485 | 2227 |
| 383 | 20230717 | 125800 | 1757751185 | 3490 | 3495 | 3495 | 3490 | 526 |
| 384 | 20230717 | 125700 | 1755915360 | 3495 | 3495 | 3495 | 3495 | 0 |
| 385 | 20230717 | 125600 | 1755915360 | 3495 | 3495 | 3495 | 3495 | 0 |
| 386 | 20230717 | 125500 | 1755915360 | 3495 | 3495 | 3495 | 3495 | 10 |
| 387 | 20230717 | 125400 | 1755880410 | 3490 | 3490 | 3490 | 3490 | 100 |
| 388 | 20230717 | 125300 | 1755531410 | 3490 | 3490 | 3490 | 3490 | 0 |
| 389 | 20230717 | 125200 | 1755531410 | 3490 | 3490 | 3495 | 3490 | 184 |
| 390 | 20230717 | 125100 | 1754888450 | 3490 | 3490 | 3495 | 3490 | 96 |
| 391 | 20230717 | 125000 | 1754553405 | 3490 | 3500 | 3500 | 3490 | 531 |
| 392 | 20230717 | 124900 | 1752699115 | 3500 | 3485 | 3500 | 3485 | 1825 |
| 393 | 20230717 | 124800 | 1746338975 | 3485 | 3490 | 3490 | 3485 | 323 |
| 394 | 20230717 | 124700 | 1745212990 | 3485 | 3490 | 3490 | 3485 | 1140 |
| 395 | 20230717 | 124600 | 1741234585 | 3490 | 3490 | 3490 | 3490 | 21 |
| 396 | 20230717 | 124500 | 1741161295 | 3490 | 3490 | 3490 | 3490 | 49 |
| 397 | 20230717 | 124400 | 1740990285 | 3490 | 3490 | 3490 | 3490 | 305 |
| 398 | 20230717 | 124300 | 1739925835 | 3490 | 3490 | 3490 | 3485 | 1002 |
| 399 | 20230717 | 124200 | 1736428860 | 3485 | 3485 | 3490 | 3485 | 393 |
| 400 | 20230717 | 124100 | 1735058945 | 3490 | 3485 | 3490 | 3485 | 1180 |
| 401 | 20230717 | 124000 | 1730946635 | 3490 | 3485 | 3490 | 3480 | 951 |
| 402 | 20230717 | 123900 | 1727632525 | 3490 | 3490 | 3490 | 3485 | 320 |
| 403 | 20230717 | 123800 | 1726517315 | 3485 | 3485 | 3485 | 3485 | 78 |
| 404 | 20230717 | 123700 | 1726245485 | 3480 | 3480 | 3480 | 3480 | 1256 |
| 405 | 20230717 | 123600 | 1721874605 | 3480 | 3480 | 3480 | 3480 | 1 |
| 406 | 20230717 | 123500 | 1721871125 | 3485 | 3485 | 3485 | 3480 | 431 |
| 407 | 20230717 | 123400 | 1720370090 | 3480 | 3480 | 3480 | 3480 | 127 |
| 408 | 20230717 | 123300 | 1719928130 | 3480 | 3485 | 3485 | 3480 | 2010 |
| 409 | 20230717 | 123200 | 1712933280 | 3485 | 3490 | 3490 | 3485 | 2887 |
| 410 | 20230717 | 123100 | 1702871385 | 3490 | 3495 | 3495 | 3490 | 2642 |
| 411 | 20230717 | 123000 | 1693650150 | 3495 | 3490 | 3495 | 3485 | 371 |
| 412 | 20230717 | 122900 | 1692356675 | 3495 | 3490 | 3495 | 3490 | 797 |
| 413 | 20230717 | 122800 | 1689575140 | 3490 | 3490 | 3490 | 3490 | 2000 |
| 414 | 20230717 | 122700 | 1682595140 | 3490 | 3490 | 3490 | 3490 | 0 |
| 415 | 20230717 | 122600 | 1682595140 | 3490 | 3490 | 3490 | 3490 | 783 |
| 416 | 20230717 | 122500 | 1679862470 | 3490 | 3490 | 3490 | 3490 | 5000 |
| 417 | 20230717 | 122400 | 1662412470 | 3500 | 3500 | 3500 | 3500 | 1 |
| 418 | 20230717 | 122300 | 1662408970 | 3490 | 3495 | 3500 | 3490 | 802 |
| 419 | 20230717 | 122200 | 1659607780 | 3495 | 3495 | 3495 | 3495 | 1 |
| 420 | 20230717 | 122100 | 1659604285 | 3495 | 3495 | 3495 | 3495 | 0 |
| 421 | 20230717 | 122000 | 1659604285 | 3495 | 3500 | 3500 | 3495 | 128 |
| 422 | 20230717 | 121900 | 1659156825 | 3500 | 3500 | 3500 | 3500 | 200 |
| 423 | 20230717 | 121800 | 1658456825 | 3500 | 3500 | 3500 | 3495 | 288 |
| 424 | 20230717 | 121700 | 1657448830 | 3500 | 3500 | 3500 | 3500 | 128 |
| 425 | 20230717 | 121600 | 1657000830 | 3495 | 3495 | 3495 | 3495 | 1 |
| 426 | 20230717 | 121500 | 1656997335 | 3500 | 3500 | 3500 | 3500 | 16 |
| 427 | 20230717 | 121400 | 1656941335 | 3500 | 3495 | 3500 | 3495 | 1733 |
| 428 | 20230717 | 121300 | 1650875875 | 3495 | 3500 | 3500 | 3495 | 2107 |
| 429 | 20230717 | 121200 | 1643511410 | 3500 | 3495 | 3500 | 3495 | 285 |
| 430 | 20230717 | 121100 | 1642515310 | 3495 | 3495 | 3495 | 3495 | 0 |
| 431 | 20230717 | 121000 | 1642515310 | 3495 | 3495 | 3495 | 3495 | 0 |
| 432 | 20230717 | 120900 | 1642515310 | 3495 | 3490 | 3495 | 3490 | 650 |
| 433 | 20230717 | 120800 | 1640245560 | 3495 | 3490 | 3495 | 3490 | 502 |
| 434 | 20230717 | 120700 | 1638493570 | 3495 | 3490 | 3495 | 3490 | 110 |
| 435 | 20230717 | 120600 | 1638109170 | 3490 | 3490 | 3495 | 3490 | 103 |
| 436 | 20230717 | 120500 | 1637749200 | 3490 | 3490 | 3490 | 3490 | 59 |
| 437 | 20230717 | 120400 | 1637543290 | 3495 | 3495 | 3495 | 3490 | 50 |
| 438 | 20230717 | 120300 | 1637368690 | 3495 | 3495 | 3495 | 3495 | 0 |
| 439 | 20230717 | 120200 | 1637368690 | 3495 | 3495 | 3495 | 3495 | 12 |
| 440 | 20230717 | 120100 | 1637326750 | 3495 | 3490 | 3495 | 3490 | 70 |
| 441 | 20230717 | 120000 | 1637082200 | 3490 | 3490 | 3490 | 3490 | 105 |
| 442 | 20230717 | 115900 | 1636715750 | 3495 | 3495 | 3495 | 3495 | 35 |
| 443 | 20230717 | 115800 | 1636593425 | 3490 | 3490 | 3490 | 3490 | 574 |
| 444 | 20230717 | 115700 | 1634590165 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 445 | 20230717 | 115600 | 1631100165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 446 | 20230717 | 115500 | 1631100165 | 3490 | 3490 | 3490 | 3490 | 100 |
| 447 | 20230717 | 115400 | 1630751165 | 3490 | 3495 | 3495 | 3490 | 51 |
| 448 | 20230717 | 115300 | 1630573125 | 3490 | 3495 | 3495 | 3490 | 692 |
| 449 | 20230717 | 115200 | 1628158040 | 3490 | 3495 | 3495 | 3490 | 2302 |
| 450 | 20230717 | 115100 | 1620124005 | 3495 | 3495 | 3495 | 3495 | 3575 |
| 451 | 20230717 | 115000 | 1607629380 | 3495 | 3495 | 3495 | 3495 | 1756 |
| 452 | 20230717 | 114900 | 1601492160 | 3495 | 3500 | 3500 | 3495 | 3035 |
| 453 | 20230717 | 114800 | 1590869860 | 3500 | 3500 | 3500 | 3500 | 848 |
| 454 | 20230717 | 114700 | 1587901860 | 3500 | 3505 | 3505 | 3500 | 6250 |
| 455 | 20230717 | 114600 | 1566025610 | 3500 | 3500 | 3500 | 3500 | 2151 |
| 456 | 20230717 | 114500 | 1558497110 | 3505 | 3505 | 3505 | 3500 | 113 |
| 457 | 20230717 | 114400 | 1558101195 | 3505 | 3505 | 3510 | 3505 | 230 |
| 458 | 20230717 | 114300 | 1557295025 | 3505 | 3505 | 3505 | 3505 | 168 |
| 459 | 20230717 | 114200 | 1556706185 | 3505 | 3505 | 3505 | 3505 | 50 |
| 460 | 20230717 | 114100 | 1556530935 | 3505 | 3500 | 3505 | 3500 | 498 |
| 461 | 20230717 | 114000 | 1554786220 | 3505 | 3505 | 3505 | 3500 | 658 |
| 462 | 20230717 | 113900 | 1552481345 | 3505 | 3505 | 3505 | 3505 | 684 |
| 463 | 20230717 | 113800 | 1550083925 | 3505 | 3505 | 3505 | 3505 | 1328 |
| 464 | 20230717 | 113700 | 1545429285 | 3505 | 3505 | 3505 | 3505 | 325 |
| 465 | 20230717 | 113600 | 1544290160 | 3500 | 3505 | 3505 | 3500 | 385 |
| 466 | 20230717 | 113500 | 1542941110 | 3500 | 3505 | 3505 | 3500 | 343 |
| 467 | 20230717 | 113400 | 1541739130 | 3505 | 3510 | 3510 | 3505 | 301 |
| 468 | 20230717 | 113300 | 1540683225 | 3505 | 3505 | 3505 | 3500 | 2733 |
| 469 | 20230717 | 113200 | 1531114060 | 3500 | 3510 | 3510 | 3500 | 294 |
| 470 | 20230717 | 113100 | 1530085040 | 3500 | 3510 | 3510 | 3500 | 5431 |
| 471 | 20230717 | 113000 | 1511074380 | 3505 | 3510 | 3510 | 3500 | 2572 |
| 472 | 20230717 | 112900 | 1502065080 | 3510 | 3510 | 3510 | 3510 | 505 |
| 473 | 20230717 | 112800 | 1500292530 | 3505 | 3510 | 3510 | 3505 | 752 |
| 474 | 20230717 | 112700 | 1497653015 | 3510 | 3510 | 3515 | 3510 | 390 |
| 475 | 20230717 | 112600 | 1496284110 | 3510 | 3510 | 3510 | 3510 | 2606 |
| 476 | 20230717 | 112500 | 1487137050 | 3505 | 3510 | 3510 | 3505 | 3054 |
| 477 | 20230717 | 112400 | 1476428580 | 3505 | 3520 | 3520 | 3505 | 5467 |
| 478 | 20230717 | 112300 | 1457244975 | 3520 | 3520 | 3520 | 3515 | 412 |
| 479 | 20230717 | 112200 | 1455794885 | 3520 | 3520 | 3525 | 3520 | 1201 |
| 480 | 20230717 | 112100 | 1451563350 | 3520 | 3520 | 3525 | 3520 | 2120 |
| 481 | 20230717 | 112000 | 1444099445 | 3520 | 3525 | 3525 | 3515 | 2556 |
| 482 | 20230717 | 111900 | 1435103125 | 3520 | 3520 | 3525 | 3520 | 407 |
| 483 | 20230717 | 111800 | 1433670475 | 3520 | 3515 | 3520 | 3515 | 1792 |
| 484 | 20230717 | 111700 | 1427363135 | 3520 | 3520 | 3520 | 3515 | 121 |
| 485 | 20230717 | 111600 | 1426937715 | 3520 | 3520 | 3525 | 3505 | 11378 |
| 486 | 20230717 | 111500 | 1386975030 | 3520 | 3520 | 3520 | 3520 | 1133 |
| 487 | 20230717 | 111400 | 1382986870 | 3515 | 3520 | 3520 | 3515 | 1627 |
| 488 | 20230717 | 111300 | 1377259880 | 3515 | 3515 | 3515 | 3515 | 0 |
| 489 | 20230717 | 111200 | 1377259880 | 3515 | 3515 | 3515 | 3515 | 419 |
| 490 | 20230717 | 111100 | 1375787095 | 3515 | 3520 | 3525 | 3515 | 1205 |
| 491 | 20230717 | 111000 | 1371547605 | 3520 | 3525 | 3525 | 3520 | 921 |
| 492 | 20230717 | 110900 | 1368304085 | 3520 | 3515 | 3520 | 3515 | 3352 |
| 493 | 20230717 | 110800 | 1356507845 | 3515 | 3515 | 3520 | 3515 | 2843 |
| 494 | 20230717 | 110700 | 1346514600 | 3520 | 3525 | 3525 | 3520 | 3107 |
| 495 | 20230717 | 110600 | 1335577940 | 3525 | 3520 | 3525 | 3520 | 1124 |
| 496 | 20230717 | 110500 | 1331621450 | 3525 | 3520 | 3525 | 3520 | 32 |
| 497 | 20230717 | 110400 | 1331508680 | 3525 | 3520 | 3525 | 3520 | 1369 |
| 498 | 20230717 | 110300 | 1326689795 | 3520 | 3515 | 3520 | 3515 | 2040 |
| 499 | 20230717 | 110200 | 1319510695 | 3515 | 3515 | 3515 | 3515 | 302 |
| 500 | 20230717 | 110100 | 1318449165 | 3510 | 3510 | 3510 | 3510 | 1968 |
| 501 | 20230717 | 110000 | 1311541485 | 3510 | 3510 | 3510 | 3510 | 34 |
| 502 | 20230717 | 105900 | 1311422145 | 3510 | 3510 | 3510 | 3510 | 1090 |
| 503 | 20230717 | 105800 | 1307596245 | 3515 | 3520 | 3520 | 3515 | 6615 |
| 504 | 20230717 | 105700 | 1284339330 | 3520 | 3520 | 3520 | 3520 | 1812 |
| 505 | 20230717 | 105600 | 1277961090 | 3520 | 3525 | 3525 | 3520 | 661 |
| 506 | 20230717 | 105500 | 1275634360 | 3520 | 3525 | 3525 | 3520 | 2088 |
| 507 | 20230717 | 105400 | 1268276770 | 3520 | 3505 | 3525 | 3505 | 20249 |
| 508 | 20230717 | 105300 | 1197056205 | 3510 | 3510 | 3510 | 3500 | 769 |
| 509 | 20230717 | 105200 | 1194358835 | 3510 | 3505 | 3510 | 3500 | 3717 |
| 510 | 20230717 | 105100 | 1181331505 | 3505 | 3510 | 3510 | 3505 | 1953 |
| 511 | 20230717 | 105000 | 1174482230 | 3510 | 3515 | 3515 | 3510 | 3963 |
| 512 | 20230717 | 104900 | 1160557920 | 3515 | 3515 | 3515 | 3510 | 2051 |
| 513 | 20230717 | 104800 | 1153350100 | 3515 | 3510 | 3515 | 3505 | 5923 |
| 514 | 20230717 | 104700 | 1132536315 | 3510 | 3515 | 3515 | 3505 | 2509 |
| 515 | 20230717 | 104600 | 1123734470 | 3515 | 3515 | 3515 | 3510 | 1351 |
| 516 | 20230717 | 104500 | 1118986735 | 3515 | 3505 | 3515 | 3505 | 2750 |
| 517 | 20230717 | 104400 | 1109327130 | 3510 | 3510 | 3515 | 3505 | 4987 |
| 518 | 20230717 | 104300 | 1091820030 | 3510 | 3505 | 3510 | 3505 | 9028 |
| 519 | 20230717 | 104200 | 1060163380 | 3500 | 3500 | 3500 | 3500 | 765 |
| 520 | 20230717 | 104100 | 1057485880 | 3500 | 3500 | 3500 | 3500 | 5559 |
| 521 | 20230717 | 104000 | 1038029380 | 3495 | 3490 | 3495 | 3490 | 4712 |
| 522 | 20230717 | 103900 | 1021564005 | 3490 | 3495 | 3500 | 3490 | 2077 |
| 523 | 20230717 | 103800 | 1014307005 | 3495 | 3490 | 3500 | 3490 | 3563 |
| 524 | 20230717 | 103700 | 1001856375 | 3490 | 3485 | 3490 | 3480 | 2441 |
| 525 | 20230717 | 103600 | 993342110 | 3485 | 3480 | 3485 | 3480 | 3710 |
| 526 | 20230717 | 103500 | 980423010 | 3480 | 3480 | 3480 | 3480 | 1314 |
| 527 | 20230717 | 103400 | 975850290 | 3480 | 3485 | 3485 | 3480 | 1046 |
| 528 | 20230717 | 103300 | 972207105 | 3480 | 3480 | 3485 | 3480 | 1510 |
| 529 | 20230717 | 103200 | 966952300 | 3480 | 3485 | 3485 | 3480 | 20 |
| 530 | 20230717 | 103100 | 966882655 | 3485 | 3485 | 3485 | 3485 | 1101 |
| 531 | 20230717 | 103000 | 963045670 | 3485 | 3485 | 3485 | 3480 | 322 |
| 532 | 20230717 | 102900 | 961924360 | 3485 | 3485 | 3485 | 3485 | 1533 |
| 533 | 20230717 | 102800 | 956581855 | 3485 | 3480 | 3485 | 3480 | 1550 |
| 534 | 20230717 | 102700 | 951181105 | 3480 | 3480 | 3485 | 3480 | 556 |
| 535 | 20230717 | 102600 | 949246215 | 3485 | 3485 | 3485 | 3485 | 115 |
| 536 | 20230717 | 102500 | 948845440 | 3485 | 3490 | 3490 | 3485 | 1065 |
| 537 | 20230717 | 102400 | 945133315 | 3490 | 3480 | 3490 | 3480 | 7217 |
| 538 | 20230717 | 102300 | 919964505 | 3485 | 3480 | 3485 | 3480 | 1292 |
| 539 | 20230717 | 102200 | 915465835 | 3480 | 3475 | 3480 | 3475 | 6188 |
| 540 | 20230717 | 102100 | 893934825 | 3475 | 3470 | 3475 | 3470 | 7016 |
| 541 | 20230717 | 102000 | 869562640 | 3465 | 3475 | 3475 | 3465 | 538 |
| 542 | 20230717 | 101900 | 867695390 | 3475 | 3470 | 3475 | 3470 | 316 |
| 543 | 20230717 | 101800 | 866598835 | 3470 | 3470 | 3475 | 3470 | 271 |
| 544 | 20230717 | 101700 | 865658365 | 3470 | 3475 | 3475 | 3470 | 392 |
| 545 | 20230717 | 101600 | 864297620 | 3475 | 3480 | 3480 | 3470 | 1053 |
| 546 | 20230717 | 101500 | 860643450 | 3475 | 3475 | 3475 | 3470 | 4264 |
| 547 | 20230717 | 101400 | 845831050 | 3475 | 3470 | 3475 | 3470 | 386 |
| 548 | 20230717 | 101300 | 844491200 | 3475 | 3470 | 3475 | 3470 | 1226 |
| 549 | 20230717 | 101200 | 840236855 | 3465 | 3465 | 3470 | 3465 | 4419 |
| 550 | 20230717 | 101100 | 824904685 | 3465 | 3470 | 3470 | 3465 | 2223 |
| 551 | 20230717 | 101000 | 817200275 | 3465 | 3465 | 3465 | 3465 | 1913 |
| 552 | 20230717 | 100900 | 810571730 | 3465 | 3470 | 3470 | 3465 | 1613 |
| 553 | 20230717 | 100800 | 804980185 | 3470 | 3465 | 3470 | 3465 | 3705 |
| 554 | 20230717 | 100700 | 792142355 | 3465 | 3465 | 3465 | 3460 | 2391 |
| 555 | 20230717 | 100600 | 783862545 | 3465 | 3465 | 3470 | 3465 | 3285 |
| 556 | 20230717 | 100500 | 772479820 | 3465 | 3470 | 3470 | 3465 | 2761 |
| 557 | 20230717 | 100400 | 762910365 | 3470 | 3465 | 3470 | 3460 | 1698 |
| 558 | 20230717 | 100300 | 757026220 | 3465 | 3465 | 3470 | 3450 | 3268 |
| 559 | 20230717 | 100200 | 745732060 | 3465 | 3455 | 3465 | 3450 | 4848 |
| 560 | 20230717 | 100100 | 728962805 | 3455 | 3455 | 3455 | 3455 | 111 |
| 561 | 20230717 | 100000 | 728579300 | 3455 | 3450 | 3455 | 3450 | 1006 |
| 562 | 20230717 | 095900 | 725105885 | 3455 | 3455 | 3455 | 3455 | 1057 |
| 563 | 20230717 | 095800 | 721453950 | 3455 | 3450 | 3455 | 3450 | 229 |
| 564 | 20230717 | 095700 | 720663755 | 3455 | 3455 | 3455 | 3450 | 696 |
| 565 | 20230717 | 095600 | 718259825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 566 | 20230717 | 095500 | 718259825 | 3455 | 3455 | 3455 | 3450 | 519 |
| 567 | 20230717 | 095400 | 716468695 | 3455 | 3455 | 3455 | 3455 | 15 |
| 568 | 20230717 | 095300 | 716416870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 569 | 20230717 | 095200 | 716416870 | 3445 | 3450 | 3450 | 3445 | 323 |
| 570 | 20230717 | 095100 | 715302525 | 3445 | 3440 | 3445 | 3440 | 619 |
| 571 | 20230717 | 095000 | 713172430 | 3445 | 3435 | 3445 | 3435 | 4312 |
| 572 | 20230717 | 094900 | 698340020 | 3435 | 3435 | 3440 | 3435 | 762 |
| 573 | 20230717 | 094800 | 695719045 | 3435 | 3435 | 3435 | 3435 | 851 |
| 574 | 20230717 | 094700 | 692795860 | 3435 | 3440 | 3440 | 3435 | 411 |
| 575 | 20230717 | 094600 | 691384070 | 3435 | 3435 | 3445 | 3435 | 1094 |
| 576 | 20230717 | 094500 | 687622780 | 3440 | 3440 | 3440 | 3440 | 114 |
| 577 | 20230717 | 094400 | 687230620 | 3435 | 3445 | 3445 | 3435 | 7099 |
| 578 | 20230717 | 094300 | 662823555 | 3445 | 3440 | 3445 | 3440 | 3283 |
| 579 | 20230717 | 094200 | 651523650 | 3445 | 3445 | 3450 | 3445 | 433 |
| 580 | 20230717 | 094100 | 650030700 | 3445 | 3445 | 3445 | 3440 | 2160 |
| 581 | 20230717 | 094000 | 642590090 | 3445 | 3445 | 3445 | 3435 | 10133 |
| 582 | 20230717 | 093900 | 607725430 | 3455 | 3470 | 3470 | 3450 | 6551 |
| 583 | 20230717 | 093800 | 585069140 | 3465 | 3470 | 3470 | 3465 | 4010 |
| 584 | 20230717 | 093700 | 571157940 | 3470 | 3465 | 3470 | 3465 | 261 |
| 585 | 20230717 | 093600 | 570253020 | 3465 | 3465 | 3470 | 3465 | 1613 |
| 586 | 20230717 | 093500 | 564663470 | 3465 | 3470 | 3470 | 3465 | 995 |
| 587 | 20230717 | 093400 | 561211070 | 3470 | 3470 | 3475 | 3465 | 7454 |
| 588 | 20230717 | 093300 | 535346815 | 3465 | 3450 | 3465 | 3450 | 7101 |
| 589 | 20230717 | 093200 | 510783345 | 3450 | 3460 | 3460 | 3450 | 9680 |
| 590 | 20230717 | 093100 | 477375135 | 3450 | 3460 | 3460 | 3450 | 3261 |
| 591 | 20230717 | 093000 | 466108165 | 3460 | 3460 | 3460 | 3455 | 1121 |
| 592 | 20230717 | 092900 | 462230005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 593 | 20230717 | 092800 | 462230005 | 3460 | 3460 | 3460 | 3460 | 2069 |
| 594 | 20230717 | 092700 | 455071265 | 3460 | 3460 | 3465 | 3460 | 907 |
| 595 | 20230717 | 092600 | 451933020 | 3460 | 3460 | 3465 | 3460 | 1256 |
| 596 | 20230717 | 092500 | 447582980 | 3460 | 3465 | 3465 | 3460 | 1476 |
| 597 | 20230717 | 092400 | 442475220 | 3465 | 3465 | 3465 | 3460 | 1092 |
| 598 | 20230717 | 092300 | 438693600 | 3465 | 3465 | 3465 | 3465 | 101 |
| 599 | 20230717 | 092200 | 438343635 | 3465 | 3460 | 3465 | 3460 | 301 |
| 600 | 20230717 | 092100 | 437302170 | 3460 | 3465 | 3470 | 3460 | 1141 |
| 601 | 20230717 | 092000 | 433353400 | 3470 | 3475 | 3475 | 3460 | 2002 |
| 602 | 20230717 | 091900 | 426420740 | 3465 | 3460 | 3470 | 3460 | 713 |
| 603 | 20230717 | 091800 | 423950295 | 3460 | 3460 | 3460 | 3460 | 1085 |
| 604 | 20230717 | 091700 | 420196195 | 3465 | 3455 | 3465 | 3455 | 4328 |
| 605 | 20230717 | 091600 | 405237695 | 3455 | 3460 | 3460 | 3455 | 1183 |
| 606 | 20230717 | 091500 | 401149630 | 3460 | 3450 | 3460 | 3450 | 2855 |
| 607 | 20230717 | 091400 | 391294600 | 3450 | 3465 | 3465 | 3450 | 2777 |
| 608 | 20230717 | 091300 | 381700560 | 3460 | 3465 | 3470 | 3460 | 2969 |
| 609 | 20230717 | 091200 | 371405155 | 3465 | 3455 | 3465 | 3445 | 3934 |
| 610 | 20230717 | 091100 | 357800405 | 3445 | 3445 | 3455 | 3445 | 6392 |
| 611 | 20230717 | 091000 | 335760855 | 3450 | 3455 | 3455 | 3450 | 4448 |
| 612 | 20230717 | 090900 | 320410680 | 3455 | 3460 | 3465 | 3455 | 2316 |
| 613 | 20230717 | 090800 | 312404760 | 3470 | 3480 | 3480 | 3465 | 3859 |
| 614 | 20230717 | 090700 | 299007015 | 3485 | 3460 | 3485 | 3455 | 30957 |
| 615 | 20230717 | 090600 | 191775270 | 3455 | 3460 | 3460 | 3445 | 7975 |
| 616 | 20230717 | 090500 | 164244410 | 3455 | 3450 | 3460 | 3450 | 3229 |
| 617 | 20230717 | 090400 | 153101710 | 3450 | 3450 | 3450 | 3435 | 9360 |
| 618 | 20230717 | 090300 | 120828920 | 3450 | 3440 | 3450 | 3440 | 3733 |
| 619 | 20230717 | 090200 | 107950845 | 3445 | 3455 | 3455 | 3440 | 4613 |
| 620 | 20230717 | 090100 | 92041640 | 3450 | 3425 | 3450 | 3425 | 9985 |
| 621 | 20230717 | 090000 | 57758360 | 3425 | 3455 | 3460 | 3425 | 16347 |