33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 3 | 20230717 | 191900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20230717 | 191800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20230717 | 191700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20230717 | 191600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20230717 | 191500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20230717 | 191400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20230717 | 191300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20230717 | 191200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20230717 | 191100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20230717 | 191000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20230717 | 190900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20230717 | 190800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20230717 | 190700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20230717 | 190600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20230717 | 190500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20230717 | 190400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20230717 | 190300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20230717 | 190200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20230717 | 190100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20230717 | 190000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20230717 | 185900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20230717 | 185800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20230717 | 185700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20230717 | 185600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20230717 | 185500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20230717 | 185400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20230717 | 185300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20230717 | 185200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20230717 | 185100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20230717 | 185000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 33 | 20230717 | 184900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20230717 | 184800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20230717 | 184700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20230717 | 184600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20230717 | 184500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20230717 | 184400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20230717 | 184300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20230717 | 184200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20230717 | 184100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20230717 | 184000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20230717 | 183900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20230717 | 183800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20230717 | 183700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20230717 | 183600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20230717 | 183500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20230717 | 183400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20230717 | 183300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20230717 | 183200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20230717 | 183100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20230717 | 183000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20230717 | 182900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20230717 | 182800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20230717 | 182700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20230717 | 182600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20230717 | 182500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20230717 | 182400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20230717 | 182300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20230717 | 182200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20230717 | 182100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20230717 | 182000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 63 | 20230717 | 181900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20230717 | 181800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20230717 | 181700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20230717 | 181600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20230717 | 181500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20230717 | 181400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20230717 | 181300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20230717 | 181200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20230717 | 181100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20230717 | 181000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20230717 | 180900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20230717 | 180800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20230717 | 180700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20230717 | 180600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20230717 | 180500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20230717 | 180400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20230717 | 180300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20230717 | 180200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20230717 | 180100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20230717 | 180000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20230717 | 175900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20230717 | 175800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20230717 | 175700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20230717 | 175600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20230717 | 175500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20230717 | 175400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20230717 | 175300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20230717 | 175200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20230717 | 175100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20230717 | 175000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 93 | 20230717 | 174900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20230717 | 174800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20230717 | 174700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20230717 | 174600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20230717 | 174500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20230717 | 174400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20230717 | 174300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20230717 | 174200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20230717 | 174100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20230717 | 174000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20230717 | 173900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20230717 | 173800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20230717 | 173700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20230717 | 173600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20230717 | 173500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20230717 | 173400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20230717 | 173300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20230717 | 173200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20230717 | 173100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20230717 | 173000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20230717 | 172900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20230717 | 172800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20230717 | 172700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20230717 | 172600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20230717 | 172500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20230717 | 172400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20230717 | 172300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20230717 | 172200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20230717 | 172100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20230717 | 172000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 123 | 20230717 | 171900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20230717 | 171800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20230717 | 171700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20230717 | 171600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20230717 | 171500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20230717 | 171400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20230717 | 171300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20230717 | 171200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20230717 | 171100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20230717 | 171000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20230717 | 170900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20230717 | 170800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20230717 | 170700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20230717 | 170600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20230717 | 170500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20230717 | 170400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20230717 | 170300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20230717 | 170200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20230717 | 170100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20230717 | 170000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20230717 | 165900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20230717 | 165800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20230717 | 165700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20230717 | 165600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20230717 | 165500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20230717 | 165400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20230717 | 165300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20230717 | 165200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20230717 | 165100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20230717 | 165000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 153 | 20230717 | 164900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20230717 | 164800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20230717 | 164700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20230717 | 164600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20230717 | 164500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20230717 | 164400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20230717 | 164300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20230717 | 164200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20230717 | 164100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20230717 | 164000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20230717 | 163900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20230717 | 163800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20230717 | 163700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20230717 | 163600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20230717 | 163500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20230717 | 163400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20230717 | 163300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20230717 | 163200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20230717 | 163100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20230717 | 163000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20230717 | 162900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20230717 | 162800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20230717 | 162700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20230717 | 162600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20230717 | 162500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20230717 | 162400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20230717 | 162300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20230717 | 162200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20230717 | 162100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20230717 | 162000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 183 | 20230717 | 161900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20230717 | 161800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20230717 | 161700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20230717 | 161600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20230717 | 161500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20230717 | 161400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20230717 | 161300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20230717 | 161200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20230717 | 161100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20230717 | 161000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20230717 | 160900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20230717 | 160800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20230717 | 160700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20230717 | 160600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20230717 | 160500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20230717 | 160400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20230717 | 160300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20230717 | 160200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20230717 | 160100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20230717 | 160000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20230717 | 155900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20230717 | 155800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20230717 | 155700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20230717 | 155600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20230717 | 155500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20230717 | 155400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20230717 | 155300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20230717 | 155200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20230717 | 155100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20230717 | 155000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 213 | 20230717 | 154900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20230717 | 154800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20230717 | 154700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20230717 | 154600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20230717 | 154500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20230717 | 154400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20230717 | 154300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20230717 | 154200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20230717 | 154100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20230717 | 154000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20230717 | 153900 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20230717 | 153800 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20230717 | 153700 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20230717 | 153600 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20230717 | 153500 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20230717 | 153400 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20230717 | 153300 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20230717 | 153200 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20230717 | 153100 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20230717 | 153000 | 6338073000 | 23650 | 23650 | 23650 | 23650 | 5194 |
| 233 | 20230717 | 152900 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20230717 | 152800 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20230717 | 152700 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20230717 | 152600 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20230717 | 152500 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20230717 | 152400 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20230717 | 152300 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20230717 | 152200 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20230717 | 152100 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20230717 | 152000 | 6215234900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 243 | 20230717 | 151900 | 6215234900 | 23650 | 23650 | 23650 | 23550 | 429 |
| 244 | 20230717 | 151800 | 6205110450 | 23650 | 23550 | 23650 | 23500 | 3306 |
| 245 | 20230717 | 151700 | 6127217600 | 23500 | 23550 | 23550 | 23500 | 205 |
| 246 | 20230717 | 151600 | 6122395600 | 23550 | 23550 | 23550 | 23450 | 643 |
| 247 | 20230717 | 151500 | 6107292050 | 23550 | 23600 | 23600 | 23500 | 1650 |
| 248 | 20230717 | 151400 | 6068474750 | 23600 | 23550 | 23600 | 23500 | 477 |
| 249 | 20230717 | 151300 | 6057248350 | 23550 | 23550 | 23550 | 23550 | 358 |
| 250 | 20230717 | 151200 | 6048817450 | 23500 | 23550 | 23550 | 23500 | 1189 |
| 251 | 20230717 | 151100 | 6020826900 | 23550 | 23500 | 23550 | 23500 | 432 |
| 252 | 20230717 | 151000 | 6010668850 | 23550 | 23550 | 23550 | 23500 | 102 |
| 253 | 20230717 | 150900 | 6008270600 | 23500 | 23550 | 23550 | 23500 | 570 |
| 254 | 20230717 | 150800 | 5994875450 | 23550 | 23550 | 23550 | 23500 | 844 |
| 255 | 20230717 | 150700 | 5975019550 | 23550 | 23550 | 23550 | 23500 | 1320 |
| 256 | 20230717 | 150600 | 5943973150 | 23550 | 23550 | 23550 | 23550 | 432 |
| 257 | 20230717 | 150500 | 5933799550 | 23550 | 23550 | 23550 | 23550 | 352 |
| 258 | 20230717 | 150400 | 5925509950 | 23550 | 23500 | 23550 | 23500 | 81 |
| 259 | 20230717 | 150300 | 5923605250 | 23500 | 23550 | 23550 | 23500 | 157 |
| 260 | 20230717 | 150200 | 5919909650 | 23550 | 23550 | 23600 | 23500 | 607 |
| 261 | 20230717 | 150100 | 5905624700 | 23550 | 23550 | 23600 | 23550 | 177 |
| 262 | 20230717 | 150000 | 5901455650 | 23550 | 23550 | 23600 | 23550 | 243 |
| 263 | 20230717 | 145900 | 5895732850 | 23600 | 23600 | 23600 | 23550 | 122 |
| 264 | 20230717 | 145800 | 5892858900 | 23600 | 23600 | 23600 | 23550 | 791 |
| 265 | 20230717 | 145700 | 5874228100 | 23600 | 23550 | 23600 | 23500 | 1867 |
| 266 | 20230717 | 145600 | 5830260300 | 23500 | 23550 | 23550 | 23500 | 518 |
| 267 | 20230717 | 145500 | 5818073550 | 23550 | 23550 | 23550 | 23500 | 414 |
| 268 | 20230717 | 145400 | 5808323900 | 23600 | 23600 | 23600 | 23600 | 5 |
| 269 | 20230717 | 145300 | 5808205900 | 23600 | 23550 | 23600 | 23550 | 522 |
| 270 | 20230717 | 145200 | 5795912200 | 23550 | 23500 | 23550 | 23500 | 694 |
| 271 | 20230717 | 145100 | 5779568750 | 23550 | 23550 | 23550 | 23500 | 611 |
| 272 | 20230717 | 145000 | 5765182000 | 23600 | 23550 | 23600 | 23550 | 24 |
| 273 | 20230717 | 144900 | 5764616600 | 23600 | 23550 | 23600 | 23550 | 173 |
| 274 | 20230717 | 144800 | 5760542400 | 23550 | 23550 | 23600 | 23550 | 175 |
| 275 | 20230717 | 144700 | 5756421100 | 23600 | 23650 | 23650 | 23550 | 2306 |
| 276 | 20230717 | 144600 | 5702108750 | 23650 | 23600 | 23650 | 23600 | 189 |
| 277 | 20230717 | 144500 | 5697648150 | 23600 | 23600 | 23600 | 23550 | 378 |
| 278 | 20230717 | 144400 | 5688734850 | 23600 | 23600 | 23600 | 23550 | 447 |
| 279 | 20230717 | 144300 | 5678186900 | 23600 | 23600 | 23600 | 23600 | 22 |
| 280 | 20230717 | 144200 | 5677667700 | 23600 | 23600 | 23600 | 23600 | 725 |
| 281 | 20230717 | 144100 | 5660557700 | 23600 | 23600 | 23600 | 23600 | 125 |
| 282 | 20230717 | 144000 | 5657607700 | 23600 | 23600 | 23600 | 23600 | 155 |
| 283 | 20230717 | 143900 | 5653949700 | 23600 | 23550 | 23600 | 23550 | 47 |
| 284 | 20230717 | 143800 | 5652840700 | 23550 | 23550 | 23550 | 23550 | 7 |
| 285 | 20230717 | 143700 | 5652675850 | 23600 | 23600 | 23600 | 23600 | 120 |
| 286 | 20230717 | 143600 | 5649843850 | 23550 | 23600 | 23600 | 23550 | 21 |
| 287 | 20230717 | 143500 | 5649348750 | 23600 | 23600 | 23600 | 23600 | 84 |
| 288 | 20230717 | 143400 | 5647366350 | 23600 | 23600 | 23600 | 23600 | 30 |
| 289 | 20230717 | 143300 | 5646658350 | 23600 | 23650 | 23650 | 23600 | 84 |
| 290 | 20230717 | 143200 | 5644675600 | 23650 | 23650 | 23650 | 23600 | 148 |
| 291 | 20230717 | 143100 | 5641182350 | 23650 | 23600 | 23650 | 23600 | 444 |
| 292 | 20230717 | 143000 | 5630687600 | 23600 | 23600 | 23600 | 23550 | 335 |
| 293 | 20230717 | 142900 | 5622787600 | 23600 | 23600 | 23600 | 23600 | 572 |
| 294 | 20230717 | 142800 | 5609288400 | 23600 | 23600 | 23600 | 23600 | 1866 |
| 295 | 20230717 | 142700 | 5565250800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 296 | 20230717 | 142600 | 5565250800 | 23550 | 23600 | 23600 | 23550 | 110 |
| 297 | 20230717 | 142500 | 5562657300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 298 | 20230717 | 142400 | 5562421300 | 23550 | 23600 | 23600 | 23550 | 12 |
| 299 | 20230717 | 142300 | 5562138150 | 23600 | 23550 | 23600 | 23550 | 143 |
| 300 | 20230717 | 142200 | 5558768350 | 23600 | 23600 | 23600 | 23600 | 66 |
| 301 | 20230717 | 142100 | 5557210750 | 23550 | 23600 | 23600 | 23550 | 55 |
| 302 | 20230717 | 142000 | 5555915250 | 23600 | 23600 | 23600 | 23600 | 50 |
| 303 | 20230717 | 141900 | 5554735250 | 23600 | 23600 | 23600 | 23550 | 553 |
| 304 | 20230717 | 141800 | 5541699950 | 23600 | 23550 | 23600 | 23550 | 423 |
| 305 | 20230717 | 141700 | 5531738050 | 23600 | 23550 | 23600 | 23550 | 503 |
| 306 | 20230717 | 141600 | 5519892150 | 23550 | 23550 | 23550 | 23500 | 443 |
| 307 | 20230717 | 141500 | 5509459700 | 23550 | 23600 | 23600 | 23500 | 143 |
| 308 | 20230717 | 141400 | 5506090650 | 23600 | 23550 | 23600 | 23550 | 4 |
| 309 | 20230717 | 141300 | 5505996300 | 23550 | 23550 | 23550 | 23550 | 331 |
| 310 | 20230717 | 141200 | 5498201250 | 23600 | 23550 | 23600 | 23500 | 678 |
| 311 | 20230717 | 141100 | 5482239900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 312 | 20230717 | 141000 | 5482216350 | 23550 | 23550 | 23550 | 23550 | 803 |
| 313 | 20230717 | 140900 | 5463305700 | 23550 | 23550 | 23550 | 23550 | 693 |
| 314 | 20230717 | 140800 | 5446985550 | 23550 | 23600 | 23600 | 23550 | 299 |
| 315 | 20230717 | 140700 | 5439931650 | 23600 | 23600 | 23600 | 23600 | 339 |
| 316 | 20230717 | 140600 | 5431931250 | 23600 | 23600 | 23600 | 23550 | 158 |
| 317 | 20230717 | 140500 | 5428206100 | 23600 | 23600 | 23600 | 23600 | 46 |
| 318 | 20230717 | 140400 | 5427120500 | 23550 | 23550 | 23600 | 23550 | 187 |
| 319 | 20230717 | 140300 | 5422714650 | 23550 | 23600 | 23600 | 23550 | 43 |
| 320 | 20230717 | 140200 | 5421701950 | 23550 | 23550 | 23550 | 23550 | 1145 |
| 321 | 20230717 | 140100 | 5394737200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 322 | 20230717 | 140000 | 5394737200 | 23550 | 23550 | 23550 | 23550 | 19 |
| 323 | 20230717 | 135900 | 5394289750 | 23550 | 23500 | 23550 | 23500 | 3 |
| 324 | 20230717 | 135800 | 5394219200 | 23450 | 23500 | 23500 | 23450 | 181 |
| 325 | 20230717 | 135700 | 5389966200 | 23500 | 23450 | 23500 | 23450 | 1207 |
| 326 | 20230717 | 135600 | 5361602700 | 23450 | 23450 | 23500 | 23450 | 527 |
| 327 | 20230717 | 135500 | 5349244200 | 23500 | 23450 | 23500 | 23450 | 66 |
| 328 | 20230717 | 135400 | 5347695200 | 23450 | 23450 | 23500 | 23450 | 616 |
| 329 | 20230717 | 135300 | 5333244600 | 23500 | 23500 | 23500 | 23500 | 83 |
| 330 | 20230717 | 135200 | 5331294100 | 23500 | 23450 | 23500 | 23450 | 1204 |
| 331 | 20230717 | 135100 | 5303060100 | 23450 | 23450 | 23450 | 23450 | 1210 |
| 332 | 20230717 | 135000 | 5274685600 | 23450 | 23450 | 23450 | 23450 | 1 |
| 333 | 20230717 | 134900 | 5274662150 | 23450 | 23450 | 23450 | 23450 | 194 |
| 334 | 20230717 | 134800 | 5270112850 | 23500 | 23450 | 23500 | 23450 | 120 |
| 335 | 20230717 | 134700 | 5267293850 | 23500 | 23550 | 23550 | 23500 | 188 |
| 336 | 20230717 | 134600 | 5262875600 | 23500 | 23550 | 23550 | 23500 | 665 |
| 337 | 20230717 | 134500 | 5247244350 | 23550 | 23550 | 23550 | 23550 | 43 |
| 338 | 20230717 | 134400 | 5246231700 | 23550 | 23550 | 23550 | 23550 | 1 |
| 339 | 20230717 | 134300 | 5246208150 | 23550 | 23500 | 23550 | 23500 | 7 |
| 340 | 20230717 | 134200 | 5246043550 | 23500 | 23550 | 23550 | 23500 | 51 |
| 341 | 20230717 | 134100 | 5244845000 | 23500 | 23500 | 23500 | 23500 | 2 |
| 342 | 20230717 | 134000 | 5244798000 | 23500 | 23500 | 23500 | 23500 | 24 |
| 343 | 20230717 | 133900 | 5244234000 | 23500 | 23500 | 23500 | 23500 | 2 |
| 344 | 20230717 | 133800 | 5244187000 | 23500 | 23500 | 23500 | 23500 | 2500 |
| 345 | 20230717 | 133700 | 5185437000 | 23550 | 23550 | 23550 | 23550 | 3 |
| 346 | 20230717 | 133600 | 5185366350 | 23550 | 23550 | 23550 | 23550 | 159 |
| 347 | 20230717 | 133500 | 5181621900 | 23550 | 23500 | 23550 | 23500 | 31 |
| 348 | 20230717 | 133400 | 5180893350 | 23500 | 23500 | 23500 | 23500 | 150 |
| 349 | 20230717 | 133300 | 5177368350 | 23550 | 23500 | 23550 | 23500 | 1171 |
| 350 | 20230717 | 133200 | 5149845250 | 23550 | 23550 | 23550 | 23550 | 220 |
| 351 | 20230717 | 133100 | 5144664250 | 23550 | 23550 | 23550 | 23550 | 7 |
| 352 | 20230717 | 133000 | 5144499400 | 23550 | 23550 | 23550 | 23550 | 86 |
| 353 | 20230717 | 132900 | 5142474100 | 23550 | 23550 | 23550 | 23550 | 45 |
| 354 | 20230717 | 132800 | 5141414350 | 23550 | 23550 | 23550 | 23550 | 974 |
| 355 | 20230717 | 132700 | 5118476650 | 23550 | 23600 | 23600 | 23550 | 148 |
| 356 | 20230717 | 132600 | 5114990700 | 23550 | 23600 | 23600 | 23550 | 1478 |
| 357 | 20230717 | 132500 | 5080132450 | 23600 | 23600 | 23600 | 23600 | 297 |
| 358 | 20230717 | 132400 | 5073123250 | 23650 | 23650 | 23650 | 23650 | 443 |
| 359 | 20230717 | 132300 | 5062646300 | 23650 | 23650 | 23700 | 23650 | 560 |
| 360 | 20230717 | 132200 | 5049398550 | 23650 | 23650 | 23650 | 23650 | 49 |
| 361 | 20230717 | 132100 | 5048239700 | 23600 | 23650 | 23650 | 23600 | 457 |
| 362 | 20230717 | 132000 | 5037445800 | 23650 | 23650 | 23650 | 23650 | 1229 |
| 363 | 20230717 | 131900 | 5008379950 | 23650 | 23650 | 23650 | 23650 | 251 |
| 364 | 20230717 | 131800 | 5002443800 | 23600 | 23600 | 23600 | 23600 | 51 |
| 365 | 20230717 | 131700 | 5001240200 | 23600 | 23650 | 23650 | 23600 | 41 |
| 366 | 20230717 | 131600 | 5000272100 | 23650 | 23600 | 23650 | 23600 | 422 |
| 367 | 20230717 | 131500 | 4990312850 | 23600 | 23600 | 23600 | 23600 | 24 |
| 368 | 20230717 | 131400 | 4989746450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 369 | 20230717 | 131300 | 4989746450 | 23600 | 23600 | 23600 | 23600 | 23 |
| 370 | 20230717 | 131200 | 4989203650 | 23600 | 23600 | 23600 | 23550 | 1829 |
| 371 | 20230717 | 131100 | 4946119500 | 23600 | 23650 | 23700 | 23550 | 1356 |
| 372 | 20230717 | 131000 | 4914130300 | 23650 | 23650 | 23650 | 23650 | 722 |
| 373 | 20230717 | 130900 | 4897055000 | 23700 | 23650 | 23700 | 23650 | 112 |
| 374 | 20230717 | 130800 | 4894404650 | 23650 | 23650 | 23650 | 23650 | 287 |
| 375 | 20230717 | 130700 | 4887617100 | 23700 | 23650 | 23700 | 23650 | 1782 |
| 376 | 20230717 | 130600 | 4845470150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 377 | 20230717 | 130500 | 4845470150 | 23650 | 23600 | 23650 | 23600 | 1040 |
| 378 | 20230717 | 130400 | 4820926100 | 23600 | 23650 | 23650 | 23600 | 136 |
| 379 | 20230717 | 130300 | 4817716350 | 23650 | 23650 | 23650 | 23650 | 5 |
| 380 | 20230717 | 130200 | 4817598100 | 23600 | 23650 | 23650 | 23600 | 215 |
| 381 | 20230717 | 130100 | 4812523450 | 23650 | 23650 | 23650 | 23650 | 76 |
| 382 | 20230717 | 130000 | 4810726050 | 23650 | 23650 | 23650 | 23650 | 23 |
| 383 | 20230717 | 125900 | 4810182100 | 23600 | 23600 | 23600 | 23600 | 717 |
| 384 | 20230717 | 125800 | 4793260900 | 23600 | 23600 | 23600 | 23600 | 270 |
| 385 | 20230717 | 125700 | 4786888900 | 23600 | 23600 | 23650 | 23600 | 1135 |
| 386 | 20230717 | 125600 | 4760086050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 387 | 20230717 | 125500 | 4760086050 | 23600 | 23600 | 23650 | 23600 | 1509 |
| 388 | 20230717 | 125400 | 4724471200 | 23600 | 23600 | 23600 | 23600 | 16 |
| 389 | 20230717 | 125300 | 4724093600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 390 | 20230717 | 125200 | 4724093600 | 23550 | 23600 | 23600 | 23550 | 64 |
| 391 | 20230717 | 125100 | 4722586300 | 23600 | 23600 | 23600 | 23600 | 282 |
| 392 | 20230717 | 125000 | 4715931100 | 23600 | 23600 | 23650 | 23600 | 462 |
| 393 | 20230717 | 124900 | 4705027700 | 23600 | 23600 | 23650 | 23600 | 266 |
| 394 | 20230717 | 124800 | 4698750050 | 23600 | 23600 | 23600 | 23600 | 19 |
| 395 | 20230717 | 124700 | 4698301650 | 23650 | 23600 | 23650 | 23600 | 1029 |
| 396 | 20230717 | 124600 | 4674017000 | 23650 | 23700 | 23700 | 23600 | 911 |
| 397 | 20230717 | 124500 | 4652471100 | 23700 | 23700 | 23700 | 23650 | 78 |
| 398 | 20230717 | 124400 | 4650623700 | 23700 | 23700 | 23700 | 23650 | 78 |
| 399 | 20230717 | 124300 | 4648775400 | 23700 | 23650 | 23700 | 23650 | 21 |
| 400 | 20230717 | 124200 | 4648278650 | 23700 | 23650 | 23700 | 23650 | 102 |
| 401 | 20230717 | 124100 | 4645866250 | 23700 | 23700 | 23700 | 23650 | 194 |
| 402 | 20230717 | 124000 | 4641268550 | 23650 | 23700 | 23700 | 23650 | 99 |
| 403 | 20230717 | 123900 | 4638922750 | 23700 | 23700 | 23700 | 23700 | 173 |
| 404 | 20230717 | 123800 | 4634822650 | 23700 | 23650 | 23700 | 23650 | 351 |
| 405 | 20230717 | 123700 | 4626521300 | 23650 | 23650 | 23650 | 23650 | 423 |
| 406 | 20230717 | 123600 | 4616517350 | 23700 | 23650 | 23700 | 23650 | 124 |
| 407 | 20230717 | 123500 | 4613583700 | 23650 | 23650 | 23650 | 23650 | 469 |
| 408 | 20230717 | 123400 | 4602491850 | 23650 | 23650 | 23650 | 23650 | 132 |
| 409 | 20230717 | 123300 | 4599370050 | 23650 | 23650 | 23650 | 23650 | 220 |
| 410 | 20230717 | 123200 | 4594167050 | 23650 | 23650 | 23700 | 23650 | 1574 |
| 411 | 20230717 | 123100 | 4556915000 | 23600 | 23550 | 23650 | 23550 | 1809 |
| 412 | 20230717 | 123000 | 4514231700 | 23550 | 23550 | 23550 | 23550 | 343 |
| 413 | 20230717 | 122900 | 4506154050 | 23550 | 23550 | 23550 | 23550 | 21 |
| 414 | 20230717 | 122800 | 4505659500 | 23550 | 23550 | 23550 | 23550 | 1 |
| 415 | 20230717 | 122700 | 4505635950 | 23550 | 23550 | 23550 | 23550 | 58 |
| 416 | 20230717 | 122600 | 4504270050 | 23550 | 23500 | 23550 | 23500 | 77 |
| 417 | 20230717 | 122500 | 4502456750 | 23550 | 23550 | 23550 | 23550 | 244 |
| 418 | 20230717 | 122400 | 4496710550 | 23550 | 23500 | 23550 | 23500 | 15 |
| 419 | 20230717 | 122300 | 4496357800 | 23550 | 23500 | 23550 | 23500 | 1075 |
| 420 | 20230717 | 122200 | 4471095200 | 23500 | 23550 | 23550 | 23500 | 1153 |
| 421 | 20230717 | 122100 | 4443999600 | 23550 | 23500 | 23550 | 23500 | 53 |
| 422 | 20230717 | 122000 | 4442752500 | 23500 | 23500 | 23500 | 23500 | 200 |
| 423 | 20230717 | 121900 | 4438052500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 424 | 20230717 | 121800 | 4438052500 | 23500 | 23550 | 23550 | 23500 | 1382 |
| 425 | 20230717 | 121700 | 4405568550 | 23600 | 23550 | 23600 | 23550 | 10 |
| 426 | 20230717 | 121600 | 4405332600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 427 | 20230717 | 121500 | 4405332600 | 23600 | 23600 | 23600 | 23600 | 2 |
| 428 | 20230717 | 121400 | 4405285400 | 23550 | 23550 | 23550 | 23500 | 1353 |
| 429 | 20230717 | 121300 | 4373432250 | 23550 | 23550 | 23550 | 23550 | 131 |
| 430 | 20230717 | 121200 | 4370347200 | 23550 | 23550 | 23550 | 23550 | 1374 |
| 431 | 20230717 | 121100 | 4337989500 | 23550 | 23500 | 23550 | 23500 | 112 |
| 432 | 20230717 | 121000 | 4335357400 | 23500 | 23500 | 23500 | 23500 | 100 |
| 433 | 20230717 | 120900 | 4333007400 | 23550 | 23550 | 23550 | 23550 | 262 |
| 434 | 20230717 | 120800 | 4326837300 | 23550 | 23550 | 23550 | 23550 | 300 |
| 435 | 20230717 | 120700 | 4319772300 | 23550 | 23500 | 23550 | 23500 | 309 |
| 436 | 20230717 | 120600 | 4312510400 | 23550 | 23500 | 23550 | 23500 | 34 |
| 437 | 20230717 | 120500 | 4311710950 | 23500 | 23500 | 23500 | 23500 | 400 |
| 438 | 20230717 | 120400 | 4302310950 | 23550 | 23550 | 23550 | 23500 | 52 |
| 439 | 20230717 | 120300 | 4301086400 | 23500 | 23500 | 23500 | 23500 | 1000 |
| 440 | 20230717 | 120200 | 4277586400 | 23550 | 23500 | 23550 | 23500 | 2073 |
| 441 | 20230717 | 120100 | 4228870350 | 23550 | 23550 | 23550 | 23550 | 33 |
| 442 | 20230717 | 120000 | 4228093200 | 23500 | 23500 | 23500 | 23500 | 10 |
| 443 | 20230717 | 115900 | 4227858200 | 23550 | 23550 | 23550 | 23550 | 17 |
| 444 | 20230717 | 115800 | 4227457850 | 23500 | 23500 | 23550 | 23500 | 25 |
| 445 | 20230717 | 115700 | 4226869650 | 23500 | 23500 | 23500 | 23500 | 2301 |
| 446 | 20230717 | 115600 | 4172796150 | 23500 | 23500 | 23500 | 23500 | 67 |
| 447 | 20230717 | 115500 | 4171221650 | 23500 | 23450 | 23500 | 23450 | 25 |
| 448 | 20230717 | 115400 | 4170634650 | 23500 | 23500 | 23500 | 23500 | 19 |
| 449 | 20230717 | 115300 | 4170188150 | 23500 | 23500 | 23500 | 23500 | 31 |
| 450 | 20230717 | 115200 | 4169459650 | 23500 | 23450 | 23500 | 23450 | 1248 |
| 451 | 20230717 | 115100 | 4140194000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 452 | 20230717 | 115000 | 4140194000 | 23450 | 23450 | 23450 | 23450 | 100 |
| 453 | 20230717 | 114900 | 4137849000 | 23450 | 23500 | 23500 | 23450 | 57 |
| 454 | 20230717 | 114800 | 4136512100 | 23500 | 23500 | 23500 | 23450 | 118 |
| 455 | 20230717 | 114700 | 4133739250 | 23450 | 23450 | 23450 | 23450 | 70 |
| 456 | 20230717 | 114600 | 4132097750 | 23450 | 23500 | 23500 | 23450 | 1076 |
| 457 | 20230717 | 114500 | 4106845600 | 23500 | 23500 | 23500 | 23500 | 3 |
| 458 | 20230717 | 114400 | 4106775100 | 23450 | 23450 | 23450 | 23450 | 2 |
| 459 | 20230717 | 114300 | 4106728200 | 23500 | 23500 | 23500 | 23500 | 65 |
| 460 | 20230717 | 114200 | 4105200700 | 23500 | 23450 | 23500 | 23450 | 40 |
| 461 | 20230717 | 114100 | 4104262200 | 23450 | 23450 | 23450 | 23450 | 100 |
| 462 | 20230717 | 114000 | 4101917200 | 23450 | 23450 | 23450 | 23450 | 227 |
| 463 | 20230717 | 113900 | 4096594050 | 23450 | 23500 | 23500 | 23450 | 425 |
| 464 | 20230717 | 113800 | 4086617400 | 23500 | 23450 | 23500 | 23450 | 63 |
| 465 | 20230717 | 113700 | 4085139900 | 23450 | 23500 | 23500 | 23450 | 196 |
| 466 | 20230717 | 113600 | 4080543400 | 23450 | 23500 | 23500 | 23450 | 527 |
| 467 | 20230717 | 113500 | 4068184400 | 23500 | 23450 | 23500 | 23450 | 95 |
| 468 | 20230717 | 113400 | 4065953400 | 23450 | 23500 | 23500 | 23450 | 1402 |
| 469 | 20230717 | 113300 | 4033056100 | 23500 | 23500 | 23550 | 23500 | 349 |
| 470 | 20230717 | 113200 | 4024854000 | 23550 | 23550 | 23550 | 23500 | 22 |
| 471 | 20230717 | 113100 | 4024336400 | 23550 | 23550 | 23550 | 23550 | 339 |
| 472 | 20230717 | 113000 | 4016352950 | 23550 | 23500 | 23550 | 23500 | 47 |
| 473 | 20230717 | 112900 | 4015248400 | 23500 | 23550 | 23550 | 23450 | 508 |
| 474 | 20230717 | 112800 | 4003320550 | 23550 | 23550 | 23550 | 23550 | 16 |
| 475 | 20230717 | 112700 | 4002943750 | 23500 | 23500 | 23500 | 23500 | 554 |
| 476 | 20230717 | 112600 | 3989924750 | 23500 | 23550 | 23550 | 23500 | 556 |
| 477 | 20230717 | 112500 | 3976833750 | 23550 | 23550 | 23550 | 23500 | 214 |
| 478 | 20230717 | 112400 | 3971803600 | 23550 | 23550 | 23550 | 23500 | 109 |
| 479 | 20230717 | 112300 | 3969240650 | 23550 | 23550 | 23550 | 23500 | 445 |
| 480 | 20230717 | 112200 | 3958780000 | 23550 | 23550 | 23550 | 23550 | 36 |
| 481 | 20230717 | 112100 | 3957932200 | 23550 | 23500 | 23550 | 23500 | 286 |
| 482 | 20230717 | 112000 | 3951210800 | 23550 | 23500 | 23550 | 23500 | 63 |
| 483 | 20230717 | 111900 | 3949727550 | 23550 | 23550 | 23550 | 23500 | 691 |
| 484 | 20230717 | 111800 | 3933488550 | 23550 | 23550 | 23550 | 23550 | 9 |
| 485 | 20230717 | 111700 | 3933276600 | 23550 | 23550 | 23550 | 23550 | 6 |
| 486 | 20230717 | 111600 | 3933135300 | 23550 | 23550 | 23550 | 23550 | 2 |
| 487 | 20230717 | 111500 | 3933088200 | 23500 | 23550 | 23550 | 23500 | 327 |
| 488 | 20230717 | 111400 | 3925392350 | 23550 | 23550 | 23550 | 23550 | 46 |
| 489 | 20230717 | 111300 | 3924309050 | 23500 | 23500 | 23500 | 23500 | 300 |
| 490 | 20230717 | 111200 | 3917259050 | 23500 | 23500 | 23500 | 23500 | 618 |
| 491 | 20230717 | 111100 | 3902736050 | 23500 | 23550 | 23550 | 23500 | 53 |
| 492 | 20230717 | 111000 | 3901490500 | 23500 | 23500 | 23500 | 23500 | 243 |
| 493 | 20230717 | 110900 | 3895780000 | 23550 | 23500 | 23550 | 23500 | 1458 |
| 494 | 20230717 | 110800 | 3861516700 | 23500 | 23450 | 23500 | 23450 | 357 |
| 495 | 20230717 | 110700 | 3853130700 | 23500 | 23450 | 23500 | 23450 | 14 |
| 496 | 20230717 | 110600 | 3852801750 | 23450 | 23500 | 23500 | 23450 | 61 |
| 497 | 20230717 | 110500 | 3851371050 | 23500 | 23450 | 23500 | 23400 | 789 |
| 498 | 20230717 | 110400 | 3832873900 | 23450 | 23500 | 23500 | 23450 | 312 |
| 499 | 20230717 | 110300 | 3825557050 | 23450 | 23450 | 23450 | 23450 | 421 |
| 500 | 20230717 | 110200 | 3815684600 | 23450 | 23450 | 23450 | 23450 | 816 |
| 501 | 20230717 | 110100 | 3796549400 | 23450 | 23450 | 23450 | 23450 | 820 |
| 502 | 20230717 | 110000 | 3777320400 | 23500 | 23500 | 23500 | 23500 | 20 |
| 503 | 20230717 | 105900 | 3776850400 | 23500 | 23450 | 23500 | 23450 | 505 |
| 504 | 20230717 | 105800 | 3764996500 | 23450 | 23500 | 23500 | 23450 | 113 |
| 505 | 20230717 | 105700 | 3762341500 | 23500 | 23450 | 23500 | 23450 | 311 |
| 506 | 20230717 | 105600 | 3755048000 | 23450 | 23450 | 23500 | 23450 | 527 |
| 507 | 20230717 | 105500 | 3742675700 | 23500 | 23450 | 23500 | 23450 | 664 |
| 508 | 20230717 | 105400 | 3727104250 | 23450 | 23450 | 23500 | 23450 | 183 |
| 509 | 20230717 | 105300 | 3722810300 | 23500 | 23450 | 23500 | 23450 | 469 |
| 510 | 20230717 | 105200 | 3711810150 | 23450 | 23450 | 23450 | 23450 | 109 |
| 511 | 20230717 | 105100 | 3709254100 | 23450 | 23450 | 23450 | 23450 | 297 |
| 512 | 20230717 | 105000 | 3702289450 | 23450 | 23450 | 23450 | 23450 | 72 |
| 513 | 20230717 | 104900 | 3700601050 | 23450 | 23450 | 23450 | 23450 | 120 |
| 514 | 20230717 | 104800 | 3697787050 | 23450 | 23400 | 23450 | 23400 | 1024 |
| 515 | 20230717 | 104700 | 3673775800 | 23400 | 23450 | 23500 | 23400 | 143 |
| 516 | 20230717 | 104600 | 3670423350 | 23450 | 23450 | 23450 | 23400 | 320 |
| 517 | 20230717 | 104500 | 3662928900 | 23450 | 23450 | 23450 | 23400 | 104 |
| 518 | 20230717 | 104400 | 3660493250 | 23450 | 23400 | 23450 | 23400 | 186 |
| 519 | 20230717 | 104300 | 3656133050 | 23450 | 23450 | 23450 | 23400 | 844 |
| 520 | 20230717 | 104200 | 3636343850 | 23450 | 23450 | 23500 | 23450 | 134 |
| 521 | 20230717 | 104100 | 3633201450 | 23450 | 23450 | 23450 | 23450 | 427 |
| 522 | 20230717 | 104000 | 3623188300 | 23450 | 23450 | 23450 | 23450 | 1573 |
| 523 | 20230717 | 103900 | 3586301450 | 23500 | 23450 | 23500 | 23450 | 278 |
| 524 | 20230717 | 103800 | 3579782250 | 23500 | 23450 | 23500 | 23450 | 213 |
| 525 | 20230717 | 103700 | 3574786750 | 23450 | 23500 | 23500 | 23450 | 412 |
| 526 | 20230717 | 103600 | 3565125250 | 23450 | 23450 | 23450 | 23450 | 626 |
| 527 | 20230717 | 103500 | 3550445550 | 23450 | 23500 | 23500 | 23450 | 230 |
| 528 | 20230717 | 103400 | 3545041550 | 23500 | 23500 | 23500 | 23500 | 2 |
| 529 | 20230717 | 103300 | 3544994550 | 23500 | 23500 | 23500 | 23500 | 52 |
| 530 | 20230717 | 103200 | 3543772550 | 23500 | 23500 | 23500 | 23500 | 694 |
| 531 | 20230717 | 103100 | 3527463550 | 23450 | 23500 | 23500 | 23450 | 483 |
| 532 | 20230717 | 103000 | 3516129800 | 23500 | 23500 | 23500 | 23500 | 343 |
| 533 | 20230717 | 102900 | 3508069300 | 23500 | 23500 | 23550 | 23500 | 148 |
| 534 | 20230717 | 102800 | 3504589450 | 23500 | 23500 | 23550 | 23500 | 135 |
| 535 | 20230717 | 102700 | 3501415750 | 23500 | 23500 | 23500 | 23500 | 898 |
| 536 | 20230717 | 102600 | 3480312750 | 23500 | 23550 | 23550 | 23500 | 316 |
| 537 | 20230717 | 102500 | 3472880950 | 23550 | 23600 | 23600 | 23550 | 123 |
| 538 | 20230717 | 102400 | 3469982450 | 23550 | 23550 | 23550 | 23550 | 164 |
| 539 | 20230717 | 102300 | 3466120250 | 23550 | 23550 | 23550 | 23550 | 916 |
| 540 | 20230717 | 102200 | 3444548450 | 23500 | 23550 | 23550 | 23500 | 254 |
| 541 | 20230717 | 102100 | 3438577450 | 23500 | 23500 | 23500 | 23500 | 272 |
| 542 | 20230717 | 102000 | 3432185450 | 23500 | 23500 | 23500 | 23500 | 384 |
| 543 | 20230717 | 101900 | 3423161450 | 23500 | 23550 | 23550 | 23500 | 253 |
| 544 | 20230717 | 101800 | 3417215100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 545 | 20230717 | 101700 | 3417215100 | 23500 | 23550 | 23550 | 23500 | 828 |
| 546 | 20230717 | 101600 | 3397757000 | 23550 | 23550 | 23550 | 23500 | 1191 |
| 547 | 20230717 | 101500 | 3369728450 | 23550 | 23550 | 23600 | 23550 | 597 |
| 548 | 20230717 | 101400 | 3355668450 | 23550 | 23550 | 23550 | 23550 | 50 |
| 549 | 20230717 | 101300 | 3354490950 | 23550 | 23550 | 23600 | 23550 | 189 |
| 550 | 20230717 | 101200 | 3350038900 | 23550 | 23550 | 23550 | 23550 | 1598 |
| 551 | 20230717 | 101100 | 3312406000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 552 | 20230717 | 101000 | 3312406000 | 23550 | 23600 | 23600 | 23550 | 546 |
| 553 | 20230717 | 100900 | 3299524400 | 23550 | 23600 | 23600 | 23550 | 145 |
| 554 | 20230717 | 100800 | 3296104900 | 23600 | 23550 | 23600 | 23550 | 410 |
| 555 | 20230717 | 100700 | 3286449150 | 23550 | 23550 | 23550 | 23550 | 63 |
| 556 | 20230717 | 100600 | 3284965500 | 23550 | 23550 | 23550 | 23550 | 115 |
| 557 | 20230717 | 100500 | 3282257250 | 23550 | 23500 | 23550 | 23500 | 1751 |
| 558 | 20230717 | 100400 | 3241098750 | 23500 | 23550 | 23550 | 23500 | 33 |
| 559 | 20230717 | 100300 | 3240322250 | 23550 | 23600 | 23600 | 23500 | 1344 |
| 560 | 20230717 | 100200 | 3208672800 | 23600 | 23600 | 23600 | 23550 | 742 |
| 561 | 20230717 | 100100 | 3191192200 | 23600 | 23650 | 23650 | 23600 | 450 |
| 562 | 20230717 | 100000 | 3180567200 | 23650 | 23650 | 23650 | 23550 | 395 |
| 563 | 20230717 | 095900 | 3171234800 | 23600 | 23650 | 23700 | 23600 | 502 |
| 564 | 20230717 | 095800 | 3159387400 | 23650 | 23650 | 23700 | 23600 | 139 |
| 565 | 20230717 | 095700 | 3156100300 | 23650 | 23700 | 23700 | 23600 | 2644 |
| 566 | 20230717 | 095600 | 3093589100 | 23700 | 23750 | 23800 | 23650 | 4242 |
| 567 | 20230717 | 095500 | 2992996200 | 23750 | 23750 | 23800 | 23750 | 2173 |
| 568 | 20230717 | 095400 | 2941369650 | 23750 | 23700 | 23750 | 23700 | 105 |
| 569 | 20230717 | 095300 | 2938875950 | 23750 | 23750 | 23750 | 23700 | 318 |
| 570 | 20230717 | 095200 | 2931324200 | 23750 | 23750 | 23750 | 23700 | 555 |
| 571 | 20230717 | 095100 | 2918145950 | 23750 | 23700 | 23750 | 23700 | 909 |
| 572 | 20230717 | 095000 | 2896589750 | 23700 | 23650 | 23750 | 23650 | 2316 |
| 573 | 20230717 | 094900 | 2841671200 | 23650 | 23600 | 23650 | 23600 | 428 |
| 574 | 20230717 | 094800 | 2831554700 | 23600 | 23650 | 23700 | 23600 | 3066 |
| 575 | 20230717 | 094700 | 2759119150 | 23650 | 23700 | 23700 | 23650 | 754 |
| 576 | 20230717 | 094600 | 2741276350 | 23700 | 23700 | 23700 | 23650 | 463 |
| 577 | 20230717 | 094500 | 2730308900 | 23650 | 23500 | 23700 | 23500 | 3692 |
| 578 | 20230717 | 094400 | 2643082050 | 23500 | 23550 | 23550 | 23500 | 600 |
| 579 | 20230717 | 094300 | 2628960700 | 23550 | 23650 | 23650 | 23550 | 674 |
| 580 | 20230717 | 094200 | 2613058000 | 23650 | 23650 | 23650 | 23650 | 519 |
| 581 | 20230717 | 094100 | 2600783650 | 23650 | 23650 | 23650 | 23600 | 1049 |
| 582 | 20230717 | 094000 | 2575977450 | 23600 | 23550 | 23650 | 23550 | 2372 |
| 583 | 20230717 | 093900 | 2520029300 | 23550 | 23600 | 23600 | 23550 | 1735 |
| 584 | 20230717 | 093800 | 2479099300 | 23600 | 23600 | 23650 | 23550 | 728 |
| 585 | 20230717 | 093700 | 2461923450 | 23600 | 23600 | 23600 | 23550 | 1117 |
| 586 | 20230717 | 093600 | 2435572200 | 23600 | 23650 | 23650 | 23550 | 916 |
| 587 | 20230717 | 093500 | 2413959150 | 23600 | 23650 | 23650 | 23600 | 1474 |
| 588 | 20230717 | 093400 | 2379162550 | 23650 | 23650 | 23700 | 23600 | 4922 |
| 589 | 20230717 | 093300 | 2262845050 | 23650 | 23600 | 23650 | 23550 | 2284 |
| 590 | 20230717 | 093200 | 2208912600 | 23550 | 23500 | 23550 | 23500 | 1351 |
| 591 | 20230717 | 093100 | 2177121550 | 23450 | 23450 | 23500 | 23400 | 860 |
| 592 | 20230717 | 093000 | 2156945800 | 23450 | 23350 | 23450 | 23350 | 724 |
| 593 | 20230717 | 092900 | 2140008500 | 23350 | 23400 | 23400 | 23250 | 5951 |
| 594 | 20230717 | 092800 | 2001564400 | 23400 | 23400 | 23400 | 23350 | 278 |
| 595 | 20230717 | 092700 | 1995063050 | 23400 | 23400 | 23450 | 23350 | 1483 |
| 596 | 20230717 | 092600 | 1960415800 | 23400 | 23400 | 23400 | 23400 | 1149 |
| 597 | 20230717 | 092500 | 1933529200 | 23400 | 23450 | 23450 | 23400 | 797 |
| 598 | 20230717 | 092400 | 1914867400 | 23400 | 23300 | 23400 | 23300 | 1240 |
| 599 | 20230717 | 092300 | 1885906100 | 23300 | 23400 | 23400 | 23300 | 528 |
| 600 | 20230717 | 092200 | 1873581450 | 23400 | 23300 | 23400 | 23250 | 3653 |
| 601 | 20230717 | 092100 | 1788410000 | 23300 | 23350 | 23450 | 23300 | 1038 |
| 602 | 20230717 | 092000 | 1764171750 | 23300 | 23300 | 23300 | 23250 | 722 |
| 603 | 20230717 | 091900 | 1747355400 | 23300 | 23250 | 23300 | 23250 | 352 |
| 604 | 20230717 | 091800 | 1739166300 | 23200 | 23250 | 23250 | 23200 | 487 |
| 605 | 20230717 | 091700 | 1727850550 | 23250 | 23200 | 23250 | 23200 | 1949 |
| 606 | 20230717 | 091600 | 1682624800 | 23200 | 23250 | 23250 | 23200 | 1968 |
| 607 | 20230717 | 091500 | 1636928100 | 23200 | 23200 | 23250 | 23200 | 316 |
| 608 | 20230717 | 091400 | 1629591000 | 23200 | 23200 | 23250 | 23100 | 625 |
| 609 | 20230717 | 091300 | 1615092600 | 23200 | 23200 | 23200 | 23050 | 647 |
| 610 | 20230717 | 091200 | 1600133250 | 23150 | 23150 | 23250 | 23150 | 1741 |
| 611 | 20230717 | 091100 | 1559795550 | 23100 | 23050 | 23150 | 23000 | 4750 |
| 612 | 20230717 | 091000 | 1450397550 | 23000 | 23000 | 23050 | 22900 | 8923 |
| 613 | 20230717 | 090900 | 1245430050 | 23000 | 23000 | 23000 | 22950 | 2646 |
| 614 | 20230717 | 090800 | 1184590350 | 23050 | 23100 | 23100 | 23000 | 7679 |
| 615 | 20230717 | 090700 | 1007913200 | 23100 | 23100 | 23100 | 23100 | 1704 |
| 616 | 20230717 | 090600 | 968550800 | 23150 | 23050 | 23150 | 23000 | 4988 |
| 617 | 20230717 | 090500 | 853478950 | 23050 | 23050 | 23150 | 23000 | 3244 |
| 618 | 20230717 | 090400 | 778684000 | 23050 | 23150 | 23200 | 23000 | 3018 |
| 619 | 20230717 | 090300 | 709007150 | 23150 | 23000 | 23150 | 22950 | 3746 |
| 620 | 20230717 | 090200 | 622912600 | 23000 | 23150 | 23200 | 23000 | 5825 |
| 621 | 20230717 | 090100 | 488513850 | 23050 | 23300 | 23550 | 23000 | 9821 |
| 622 | 20230717 | 090000 | 260429250 | 23300 | 23600 | 23600 | 23250 | 11005 |