30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 3 | 20230717 | 190400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230717 | 190300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230717 | 190200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230717 | 190100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230717 | 190000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230717 | 185900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230717 | 185800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230717 | 185700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230717 | 185600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230717 | 185500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230717 | 185400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230717 | 185300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230717 | 185200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230717 | 185100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230717 | 185000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230717 | 184900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230717 | 184800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230717 | 184700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230717 | 184600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230717 | 184500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230717 | 184400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230717 | 184300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230717 | 184200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230717 | 184100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230717 | 184000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230717 | 183900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230717 | 183800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230717 | 183700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230717 | 183600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230717 | 183500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 33 | 20230717 | 183400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230717 | 183300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230717 | 183200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230717 | 183100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230717 | 183000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230717 | 182900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230717 | 182800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230717 | 182700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230717 | 182600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230717 | 182500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230717 | 182400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230717 | 182300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230717 | 182200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230717 | 182100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230717 | 182000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230717 | 181900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230717 | 181800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230717 | 181700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230717 | 181600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230717 | 181500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230717 | 181400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230717 | 181300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230717 | 181200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230717 | 181100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230717 | 181000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230717 | 180900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230717 | 180800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230717 | 180700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230717 | 180600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230717 | 180500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 63 | 20230717 | 180400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230717 | 180300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230717 | 180200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230717 | 180100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230717 | 180000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230717 | 175900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230717 | 175800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230717 | 175700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230717 | 175600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230717 | 175500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230717 | 175400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230717 | 175300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230717 | 175200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230717 | 175100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230717 | 175000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230717 | 174900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230717 | 174800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230717 | 174700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230717 | 174600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230717 | 174500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230717 | 174400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230717 | 174300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230717 | 174200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230717 | 174100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230717 | 174000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230717 | 173900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230717 | 173800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230717 | 173700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230717 | 173600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230717 | 173500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 93 | 20230717 | 173400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230717 | 173300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230717 | 173200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230717 | 173100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230717 | 173000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230717 | 172900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230717 | 172800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230717 | 172700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230717 | 172600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230717 | 172500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230717 | 172400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230717 | 172300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230717 | 172200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230717 | 172100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230717 | 172000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230717 | 171900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230717 | 171800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230717 | 171700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230717 | 171600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230717 | 171500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230717 | 171400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230717 | 171300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230717 | 171200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230717 | 171100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230717 | 171000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230717 | 170900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230717 | 170800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230717 | 170700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230717 | 170600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230717 | 170500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 123 | 20230717 | 170400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230717 | 170300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230717 | 170200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230717 | 170100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230717 | 170000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230717 | 165900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230717 | 165800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230717 | 165700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230717 | 165600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230717 | 165500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230717 | 165400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230717 | 165300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230717 | 165200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230717 | 165100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230717 | 165000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230717 | 164900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230717 | 164800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230717 | 164700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230717 | 164600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230717 | 164500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230717 | 164400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230717 | 164300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230717 | 164200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230717 | 164100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230717 | 164000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230717 | 163900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230717 | 163800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230717 | 163700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230717 | 163600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230717 | 163500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 153 | 20230717 | 163400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230717 | 163300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230717 | 163200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230717 | 163100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230717 | 163000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230717 | 162900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230717 | 162800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230717 | 162700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230717 | 162600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230717 | 162500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230717 | 162400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230717 | 162300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230717 | 162200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230717 | 162100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230717 | 162000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230717 | 161900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230717 | 161800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230717 | 161700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230717 | 161600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230717 | 161500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230717 | 161400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230717 | 161300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230717 | 161200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230717 | 161100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230717 | 161000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230717 | 160900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230717 | 160800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230717 | 160700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230717 | 160600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230717 | 160500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 183 | 20230717 | 160400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230717 | 160300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230717 | 160200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230717 | 160100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230717 | 160000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230717 | 155900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230717 | 155800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230717 | 155700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230717 | 155600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230717 | 155500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230717 | 155400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230717 | 155300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230717 | 155200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230717 | 155100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230717 | 155000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230717 | 154900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230717 | 154800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230717 | 154700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230717 | 154600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230717 | 154500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230717 | 154400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230717 | 154300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230717 | 154200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230717 | 154100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230717 | 154000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230717 | 153900 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230717 | 153800 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230717 | 153700 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230717 | 153600 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230717 | 153500 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 213 | 20230717 | 153400 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230717 | 153300 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230717 | 153200 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230717 | 153100 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230717 | 153000 | 1753681285 | 3580 | 3580 | 3580 | 3580 | 6501 |
| 218 | 20230717 | 152900 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230717 | 152800 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230717 | 152700 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230717 | 152600 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230717 | 152500 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230717 | 152400 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230717 | 152300 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230717 | 152200 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230717 | 152100 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230717 | 152000 | 1730407705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230717 | 151900 | 1730407705 | 3580 | 3570 | 3580 | 3565 | 696 |
| 229 | 20230717 | 151800 | 1727923485 | 3565 | 3565 | 3580 | 3565 | 101 |
| 230 | 20230717 | 151700 | 1727563405 | 3565 | 3570 | 3580 | 3565 | 684 |
| 231 | 20230717 | 151600 | 1725122015 | 3565 | 3570 | 3570 | 3565 | 3596 |
| 232 | 20230717 | 151500 | 1712285090 | 3580 | 3570 | 3580 | 3570 | 222 |
| 233 | 20230717 | 151400 | 1711492530 | 3570 | 3570 | 3580 | 3570 | 202 |
| 234 | 20230717 | 151300 | 1710771370 | 3570 | 3580 | 3580 | 3570 | 450 |
| 235 | 20230717 | 151200 | 1709161970 | 3575 | 3565 | 3580 | 3565 | 1314 |
| 236 | 20230717 | 151100 | 1704465310 | 3565 | 3565 | 3565 | 3565 | 100 |
| 237 | 20230717 | 151000 | 1704108810 | 3565 | 3565 | 3565 | 3565 | 290 |
| 238 | 20230717 | 150900 | 1703074960 | 3565 | 3565 | 3575 | 3565 | 151 |
| 239 | 20230717 | 150800 | 1702536635 | 3565 | 3565 | 3575 | 3565 | 721 |
| 240 | 20230717 | 150700 | 1699963360 | 3570 | 3570 | 3570 | 3565 | 512 |
| 241 | 20230717 | 150600 | 1698136225 | 3575 | 3570 | 3580 | 3570 | 354 |
| 242 | 20230717 | 150500 | 1696871915 | 3570 | 3580 | 3580 | 3570 | 293 |
| 243 | 20230717 | 150400 | 1695825875 | 3570 | 3580 | 3580 | 3570 | 102 |
| 244 | 20230717 | 150300 | 1695461715 | 3570 | 3570 | 3580 | 3570 | 291 |
| 245 | 20230717 | 150200 | 1694422825 | 3570 | 3570 | 3570 | 3570 | 151 |
| 246 | 20230717 | 150100 | 1693883755 | 3565 | 3565 | 3580 | 3565 | 198 |
| 247 | 20230717 | 150000 | 1693177165 | 3565 | 3580 | 3580 | 3565 | 215 |
| 248 | 20230717 | 145900 | 1692410525 | 3565 | 3565 | 3580 | 3565 | 2911 |
| 249 | 20230717 | 145800 | 1682025135 | 3565 | 3565 | 3565 | 3565 | 151 |
| 250 | 20230717 | 145700 | 1681486820 | 3565 | 3565 | 3565 | 3565 | 650 |
| 251 | 20230717 | 145600 | 1679169570 | 3565 | 3565 | 3565 | 3565 | 100 |
| 252 | 20230717 | 145500 | 1678813070 | 3565 | 3570 | 3570 | 3565 | 1654 |
| 253 | 20230717 | 145400 | 1672908540 | 3570 | 3560 | 3570 | 3560 | 3917 |
| 254 | 20230717 | 145300 | 1658929870 | 3560 | 3560 | 3560 | 3555 | 214 |
| 255 | 20230717 | 145200 | 1658168280 | 3560 | 3560 | 3560 | 3560 | 242 |
| 256 | 20230717 | 145100 | 1657306760 | 3560 | 3565 | 3565 | 3555 | 592 |
| 257 | 20230717 | 145000 | 1655201890 | 3555 | 3560 | 3560 | 3555 | 1150 |
| 258 | 20230717 | 144900 | 1651110140 | 3560 | 3575 | 3575 | 3560 | 101 |
| 259 | 20230717 | 144800 | 1650750565 | 3575 | 3555 | 3575 | 3555 | 961 |
| 260 | 20230717 | 144700 | 1647317990 | 3555 | 3560 | 3560 | 3555 | 3150 |
| 261 | 20230717 | 144600 | 1636104240 | 3560 | 3560 | 3560 | 3560 | 150 |
| 262 | 20230717 | 144500 | 1635570240 | 3565 | 3560 | 3565 | 3560 | 1687 |
| 263 | 20230717 | 144400 | 1629557275 | 3560 | 3560 | 3565 | 3560 | 790 |
| 264 | 20230717 | 144300 | 1626744870 | 3560 | 3555 | 3565 | 3555 | 151 |
| 265 | 20230717 | 144200 | 1626207805 | 3555 | 3560 | 3565 | 3555 | 24364 |
| 266 | 20230717 | 144100 | 1539473165 | 3560 | 3560 | 3560 | 3560 | 289 |
| 267 | 20230717 | 144000 | 1538444325 | 3560 | 3560 | 3560 | 3560 | 206 |
| 268 | 20230717 | 143900 | 1537710965 | 3560 | 3565 | 3570 | 3560 | 1401 |
| 269 | 20230717 | 143800 | 1532719140 | 3570 | 3565 | 3570 | 3565 | 239 |
| 270 | 20230717 | 143700 | 1531867095 | 3565 | 3570 | 3570 | 3565 | 674 |
| 271 | 20230717 | 143600 | 1529463885 | 3570 | 3565 | 3570 | 3560 | 324 |
| 272 | 20230717 | 143500 | 1528309070 | 3565 | 3570 | 3575 | 3565 | 259 |
| 273 | 20230717 | 143400 | 1527384685 | 3570 | 3570 | 3575 | 3570 | 152 |
| 274 | 20230717 | 143300 | 1526841835 | 3575 | 3575 | 3575 | 3575 | 105 |
| 275 | 20230717 | 143200 | 1526466460 | 3575 | 3575 | 3575 | 3575 | 150 |
| 276 | 20230717 | 143100 | 1525930210 | 3580 | 3575 | 3580 | 3570 | 1424 |
| 277 | 20230717 | 143000 | 1520839650 | 3570 | 3570 | 3575 | 3565 | 292 |
| 278 | 20230717 | 142900 | 1519798395 | 3570 | 3565 | 3570 | 3565 | 298 |
| 279 | 20230717 | 142800 | 1518735985 | 3565 | 3580 | 3580 | 3565 | 157 |
| 280 | 20230717 | 142700 | 1518176205 | 3570 | 3570 | 3570 | 3560 | 3410 |
| 281 | 20230717 | 142600 | 1506012565 | 3570 | 3570 | 3580 | 3570 | 151 |
| 282 | 20230717 | 142500 | 1505473485 | 3570 | 3565 | 3580 | 3565 | 1561 |
| 283 | 20230717 | 142400 | 1499900770 | 3570 | 3565 | 3570 | 3565 | 294 |
| 284 | 20230717 | 142300 | 1498852640 | 3570 | 3570 | 3570 | 3565 | 244 |
| 285 | 20230717 | 142200 | 1497982755 | 3565 | 3565 | 3570 | 3565 | 291 |
| 286 | 20230717 | 142100 | 1496945335 | 3565 | 3565 | 3570 | 3565 | 152 |
| 287 | 20230717 | 142000 | 1496403445 | 3570 | 3570 | 3570 | 3565 | 702 |
| 288 | 20230717 | 141900 | 1493900000 | 3565 | 3570 | 3570 | 3565 | 291 |
| 289 | 20230717 | 141800 | 1492862575 | 3565 | 3565 | 3570 | 3565 | 462 |
| 290 | 20230717 | 141700 | 1491215540 | 3570 | 3565 | 3570 | 3565 | 151 |
| 291 | 20230717 | 141600 | 1490677220 | 3570 | 3565 | 3570 | 3565 | 100 |
| 292 | 20230717 | 141500 | 1490320470 | 3565 | 3565 | 3575 | 3565 | 152 |
| 293 | 20230717 | 141400 | 1489778570 | 3565 | 3570 | 3575 | 3565 | 427 |
| 294 | 20230717 | 141300 | 1488254920 | 3570 | 3565 | 3570 | 3565 | 390 |
| 295 | 20230717 | 141200 | 1486864060 | 3565 | 3565 | 3570 | 3565 | 322 |
| 296 | 20230717 | 141100 | 1485715875 | 3565 | 3565 | 3565 | 3565 | 150 |
| 297 | 20230717 | 141000 | 1485181125 | 3565 | 3570 | 3570 | 3565 | 140 |
| 298 | 20230717 | 140900 | 1484681575 | 3570 | 3570 | 3575 | 3570 | 244 |
| 299 | 20230717 | 140800 | 1483810470 | 3570 | 3570 | 3575 | 3565 | 493 |
| 300 | 20230717 | 140700 | 1482050705 | 3565 | 3570 | 3570 | 3565 | 109 |
| 301 | 20230717 | 140600 | 1481662075 | 3570 | 3570 | 3570 | 3570 | 389 |
| 302 | 20230717 | 140500 | 1480273345 | 3570 | 3575 | 3575 | 3570 | 53 |
| 303 | 20230717 | 140400 | 1480084120 | 3575 | 3580 | 3580 | 3575 | 500 |
| 304 | 20230717 | 140300 | 1478294620 | 3570 | 3575 | 3580 | 3570 | 958 |
| 305 | 20230717 | 140200 | 1474870720 | 3580 | 3575 | 3580 | 3570 | 151 |
| 306 | 20230717 | 140100 | 1474331140 | 3585 | 3575 | 3585 | 3570 | 1322 |
| 307 | 20230717 | 140000 | 1469597255 | 3575 | 3575 | 3575 | 3575 | 128 |
| 308 | 20230717 | 135900 | 1469139655 | 3575 | 3575 | 3585 | 3575 | 455 |
| 309 | 20230717 | 135800 | 1467510515 | 3580 | 3580 | 3580 | 3575 | 303 |
| 310 | 20230717 | 135700 | 1466426025 | 3580 | 3575 | 3590 | 3565 | 2042 |
| 311 | 20230717 | 135600 | 1459128830 | 3570 | 3570 | 3570 | 3570 | 270 |
| 312 | 20230717 | 135500 | 1458164930 | 3570 | 3570 | 3575 | 3570 | 725 |
| 313 | 20230717 | 135400 | 1455576560 | 3570 | 3570 | 3575 | 3570 | 324 |
| 314 | 20230717 | 135300 | 1454419860 | 3570 | 3570 | 3570 | 3570 | 290 |
| 315 | 20230717 | 135200 | 1453384560 | 3570 | 3575 | 3575 | 3570 | 141 |
| 316 | 20230717 | 135100 | 1452880985 | 3580 | 3575 | 3580 | 3575 | 295 |
| 317 | 20230717 | 135000 | 1451826345 | 3580 | 3580 | 3580 | 3575 | 106 |
| 318 | 20230717 | 134900 | 1451447365 | 3575 | 3580 | 3580 | 3575 | 597 |
| 319 | 20230717 | 134800 | 1449311295 | 3580 | 3575 | 3580 | 3575 | 353 |
| 320 | 20230717 | 134700 | 1448049010 | 3580 | 3575 | 3580 | 3575 | 340 |
| 321 | 20230717 | 134600 | 1446833460 | 3575 | 3575 | 3575 | 3575 | 150 |
| 322 | 20230717 | 134500 | 1446297210 | 3575 | 3580 | 3585 | 3575 | 153 |
| 323 | 20230717 | 134400 | 1445749955 | 3585 | 3575 | 3585 | 3575 | 986 |
| 324 | 20230717 | 134300 | 1442216645 | 3585 | 3575 | 3585 | 3575 | 428 |
| 325 | 20230717 | 134200 | 1440684895 | 3575 | 3575 | 3580 | 3575 | 1965 |
| 326 | 20230717 | 134100 | 1433659950 | 3570 | 3570 | 3575 | 3570 | 160 |
| 327 | 20230717 | 134000 | 1433088700 | 3575 | 3570 | 3575 | 3565 | 2476 |
| 328 | 20230717 | 133900 | 1424240220 | 3570 | 3570 | 3570 | 3570 | 196 |
| 329 | 20230717 | 133800 | 1423540500 | 3570 | 3550 | 3570 | 3550 | 8949 |
| 330 | 20230717 | 133700 | 1391694590 | 3550 | 3550 | 3555 | 3550 | 850 |
| 331 | 20230717 | 133600 | 1388675915 | 3550 | 3555 | 3555 | 3550 | 103 |
| 332 | 20230717 | 133500 | 1388310250 | 3550 | 3550 | 3550 | 3550 | 292 |
| 333 | 20230717 | 133400 | 1387273650 | 3550 | 3545 | 3550 | 3545 | 150 |
| 334 | 20230717 | 133300 | 1386741650 | 3550 | 3545 | 3550 | 3545 | 467 |
| 335 | 20230717 | 133200 | 1385084550 | 3545 | 3550 | 3550 | 3545 | 60 |
| 336 | 20230717 | 133100 | 1384871800 | 3550 | 3545 | 3550 | 3545 | 150 |
| 337 | 20230717 | 133000 | 1384339800 | 3545 | 3545 | 3550 | 3545 | 778 |
| 338 | 20230717 | 132900 | 1381579650 | 3545 | 3545 | 3545 | 3545 | 289 |
| 339 | 20230717 | 132800 | 1380555145 | 3545 | 3545 | 3545 | 3545 | 100 |
| 340 | 20230717 | 132700 | 1380200645 | 3545 | 3545 | 3550 | 3545 | 291 |
| 341 | 20230717 | 132600 | 1379169045 | 3545 | 3540 | 3545 | 3540 | 943 |
| 342 | 20230717 | 132500 | 1375830065 | 3540 | 3550 | 3550 | 3540 | 234 |
| 343 | 20230717 | 132400 | 1375000735 | 3545 | 3545 | 3545 | 3545 | 790 |
| 344 | 20230717 | 132300 | 1372200185 | 3545 | 3545 | 3545 | 3545 | 179 |
| 345 | 20230717 | 132200 | 1371565630 | 3545 | 3545 | 3545 | 3545 | 289 |
| 346 | 20230717 | 132100 | 1370541125 | 3550 | 3545 | 3550 | 3545 | 240 |
| 347 | 20230717 | 132000 | 1369690320 | 3545 | 3545 | 3545 | 3545 | 691 |
| 348 | 20230717 | 131900 | 1367240725 | 3545 | 3545 | 3550 | 3545 | 292 |
| 349 | 20230717 | 131800 | 1366205570 | 3545 | 3545 | 3545 | 3545 | 1815 |
| 350 | 20230717 | 131700 | 1359771395 | 3545 | 3550 | 3550 | 3545 | 241 |
| 351 | 20230717 | 131600 | 1358917045 | 3545 | 3550 | 3550 | 3545 | 390 |
| 352 | 20230717 | 131500 | 1357534490 | 3545 | 3545 | 3550 | 3545 | 390 |
| 353 | 20230717 | 131400 | 1356151935 | 3545 | 3545 | 3550 | 3545 | 243 |
| 354 | 20230717 | 131300 | 1355290495 | 3545 | 3545 | 3545 | 3545 | 288 |
| 355 | 20230717 | 131200 | 1354269535 | 3545 | 3545 | 3545 | 3545 | 150 |
| 356 | 20230717 | 131100 | 1353737785 | 3545 | 3545 | 3545 | 3545 | 289 |
| 357 | 20230717 | 131000 | 1352713280 | 3545 | 3545 | 3545 | 3545 | 100 |
| 358 | 20230717 | 130900 | 1352358780 | 3545 | 3545 | 3545 | 3545 | 288 |
| 359 | 20230717 | 130800 | 1351337820 | 3545 | 3550 | 3550 | 3545 | 263 |
| 360 | 20230717 | 130700 | 1350404420 | 3550 | 3550 | 3555 | 3545 | 1332 |
| 361 | 20230717 | 130600 | 1345676055 | 3545 | 3550 | 3550 | 3545 | 1680 |
| 362 | 20230717 | 130500 | 1339712305 | 3550 | 3545 | 3555 | 3545 | 155 |
| 363 | 20230717 | 130400 | 1339162300 | 3545 | 3540 | 3545 | 3540 | 1871 |
| 364 | 20230717 | 130300 | 1332529855 | 3540 | 3535 | 3545 | 3535 | 300 |
| 365 | 20230717 | 130200 | 1331467105 | 3535 | 3545 | 3545 | 3535 | 2159 |
| 366 | 20230717 | 130100 | 1323834950 | 3545 | 3535 | 3545 | 3530 | 2167 |
| 367 | 20230717 | 130000 | 1316174715 | 3535 | 3535 | 3535 | 3535 | 243 |
| 368 | 20230717 | 125900 | 1315315710 | 3535 | 3535 | 3540 | 3535 | 5453 |
| 369 | 20230717 | 125800 | 1296016025 | 3530 | 3535 | 3535 | 3530 | 1105 |
| 370 | 20230717 | 125700 | 1292111300 | 3535 | 3535 | 3540 | 3535 | 7082 |
| 371 | 20230717 | 125600 | 1267076425 | 3535 | 3540 | 3540 | 3535 | 7377 |
| 372 | 20230717 | 125500 | 1240967790 | 3540 | 3540 | 3540 | 3540 | 241 |
| 373 | 20230717 | 125400 | 1240114650 | 3540 | 3540 | 3540 | 3540 | 290 |
| 374 | 20230717 | 125300 | 1239088050 | 3540 | 3540 | 3540 | 3540 | 3444 |
| 375 | 20230717 | 125200 | 1226896290 | 3540 | 3540 | 3540 | 3540 | 1240 |
| 376 | 20230717 | 125100 | 1222506690 | 3540 | 3540 | 3540 | 3540 | 714 |
| 377 | 20230717 | 125000 | 1219979130 | 3545 | 3545 | 3545 | 3545 | 1531 |
| 378 | 20230717 | 124900 | 1214551735 | 3545 | 3545 | 3545 | 3545 | 4142 |
| 379 | 20230717 | 124800 | 1199868345 | 3545 | 3545 | 3545 | 3545 | 239 |
| 380 | 20230717 | 124700 | 1199021090 | 3545 | 3545 | 3545 | 3545 | 2020 |
| 381 | 20230717 | 124600 | 1191860190 | 3550 | 3545 | 3550 | 3545 | 887 |
| 382 | 20230717 | 124500 | 1188712090 | 3550 | 3550 | 3550 | 3550 | 748 |
| 383 | 20230717 | 124400 | 1186056690 | 3550 | 3550 | 3550 | 3550 | 237 |
| 384 | 20230717 | 124300 | 1185215340 | 3550 | 3550 | 3550 | 3550 | 291 |
| 385 | 20230717 | 124200 | 1184182290 | 3550 | 3550 | 3550 | 3550 | 290 |
| 386 | 20230717 | 124100 | 1183152790 | 3550 | 3550 | 3550 | 3550 | 100 |
| 387 | 20230717 | 124000 | 1182797790 | 3550 | 3550 | 3550 | 3550 | 289 |
| 388 | 20230717 | 123900 | 1181771840 | 3550 | 3550 | 3550 | 3545 | 572 |
| 389 | 20230717 | 123800 | 1179741490 | 3550 | 3550 | 3550 | 3550 | 290 |
| 390 | 20230717 | 123700 | 1178711990 | 3550 | 3550 | 3555 | 3550 | 1749 |
| 391 | 20230717 | 123600 | 1172502990 | 3550 | 3550 | 3555 | 3550 | 300 |
| 392 | 20230717 | 123500 | 1171437940 | 3555 | 3550 | 3555 | 3545 | 8051 |
| 393 | 20230717 | 123400 | 1142857100 | 3550 | 3550 | 3550 | 3550 | 239 |
| 394 | 20230717 | 123300 | 1142008650 | 3550 | 3550 | 3555 | 3550 | 397 |
| 395 | 20230717 | 123200 | 1140598800 | 3555 | 3550 | 3555 | 3550 | 604 |
| 396 | 20230717 | 123100 | 1138454135 | 3550 | 3550 | 3555 | 3550 | 750 |
| 397 | 20230717 | 123000 | 1135789115 | 3550 | 3550 | 3555 | 3550 | 873 |
| 398 | 20230717 | 122900 | 1132686350 | 3555 | 3555 | 3555 | 3550 | 4613 |
| 399 | 20230717 | 122800 | 1116288085 | 3555 | 3555 | 3555 | 3555 | 288 |
| 400 | 20230717 | 122700 | 1115264245 | 3555 | 3555 | 3560 | 3555 | 306 |
| 401 | 20230717 | 122600 | 1114176340 | 3555 | 3555 | 3555 | 3555 | 239 |
| 402 | 20230717 | 122500 | 1113326695 | 3555 | 3555 | 3555 | 3555 | 150 |
| 403 | 20230717 | 122400 | 1112793445 | 3555 | 3555 | 3555 | 3555 | 239 |
| 404 | 20230717 | 122300 | 1111943800 | 3555 | 3555 | 3560 | 3555 | 293 |
| 405 | 20230717 | 122200 | 1110902175 | 3560 | 3555 | 3560 | 3555 | 1298 |
| 406 | 20230717 | 122100 | 1106287735 | 3555 | 3555 | 3560 | 3555 | 539 |
| 407 | 20230717 | 122000 | 1104370090 | 3555 | 3555 | 3560 | 3555 | 152 |
| 408 | 20230717 | 121900 | 1103829720 | 3555 | 3555 | 3555 | 3555 | 240 |
| 409 | 20230717 | 121800 | 1102976520 | 3555 | 3555 | 3555 | 3555 | 150 |
| 410 | 20230717 | 121700 | 1102443270 | 3555 | 3560 | 3560 | 3555 | 203 |
| 411 | 20230717 | 121600 | 1101721340 | 3555 | 3555 | 3555 | 3555 | 200 |
| 412 | 20230717 | 121500 | 1101010340 | 3555 | 3550 | 3555 | 3550 | 2945 |
| 413 | 20230717 | 121400 | 1090542060 | 3550 | 3550 | 3550 | 3550 | 100 |
| 414 | 20230717 | 121300 | 1090187060 | 3550 | 3550 | 3555 | 3550 | 291 |
| 415 | 20230717 | 121200 | 1089154005 | 3550 | 3550 | 3560 | 3550 | 292 |
| 416 | 20230717 | 121100 | 1088117375 | 3550 | 3550 | 3550 | 3550 | 240 |
| 417 | 20230717 | 121000 | 1087265375 | 3560 | 3555 | 3560 | 3550 | 291 |
| 418 | 20230717 | 120900 | 1086231615 | 3555 | 3550 | 3555 | 3550 | 263 |
| 419 | 20230717 | 120800 | 1085297150 | 3550 | 3550 | 3550 | 3550 | 239 |
| 420 | 20230717 | 120700 | 1084448700 | 3555 | 3555 | 3555 | 3555 | 320 |
| 421 | 20230717 | 120600 | 1083311100 | 3560 | 3555 | 3560 | 3555 | 244 |
| 422 | 20230717 | 120500 | 1082443665 | 3555 | 3555 | 3560 | 3555 | 299 |
| 423 | 20230717 | 120400 | 1081380670 | 3555 | 3555 | 3555 | 3555 | 150 |
| 424 | 20230717 | 120300 | 1080847420 | 3560 | 3555 | 3560 | 3555 | 2140 |
| 425 | 20230717 | 120200 | 1073239520 | 3555 | 3555 | 3555 | 3555 | 150 |
| 426 | 20230717 | 120100 | 1072706270 | 3555 | 3555 | 3555 | 3555 | 100 |
| 427 | 20230717 | 120000 | 1072350770 | 3550 | 3555 | 3555 | 3550 | 2789 |
| 428 | 20230717 | 115900 | 1062448250 | 3550 | 3550 | 3555 | 3550 | 721 |
| 429 | 20230717 | 115800 | 1059888445 | 3550 | 3550 | 3550 | 3550 | 158 |
| 430 | 20230717 | 115700 | 1059327545 | 3550 | 3555 | 3555 | 3550 | 563 |
| 431 | 20230717 | 115600 | 1057327135 | 3555 | 3555 | 3555 | 3555 | 270 |
| 432 | 20230717 | 115500 | 1056367285 | 3555 | 3555 | 3555 | 3555 | 289 |
| 433 | 20230717 | 115400 | 1055339890 | 3555 | 3555 | 3555 | 3555 | 320 |
| 434 | 20230717 | 115300 | 1054202290 | 3555 | 3560 | 3560 | 3555 | 105 |
| 435 | 20230717 | 115200 | 1053828990 | 3555 | 3555 | 3555 | 3555 | 319 |
| 436 | 20230717 | 115100 | 1052694945 | 3555 | 3560 | 3560 | 3555 | 382 |
| 437 | 20230717 | 115000 | 1051336220 | 3555 | 3560 | 3560 | 3555 | 323 |
| 438 | 20230717 | 114900 | 1050187940 | 3555 | 3555 | 3555 | 3555 | 339 |
| 439 | 20230717 | 114800 | 1048982795 | 3555 | 3555 | 3555 | 3555 | 305 |
| 440 | 20230717 | 114700 | 1047898520 | 3555 | 3555 | 3555 | 3555 | 620 |
| 441 | 20230717 | 114600 | 1045694420 | 3555 | 3555 | 3560 | 3555 | 293 |
| 442 | 20230717 | 114500 | 1044652790 | 3555 | 3560 | 3560 | 3555 | 3533 |
| 443 | 20230717 | 114400 | 1032090475 | 3555 | 3555 | 3555 | 3555 | 288 |
| 444 | 20230717 | 114300 | 1031066635 | 3560 | 3555 | 3560 | 3555 | 272 |
| 445 | 20230717 | 114200 | 1030099665 | 3555 | 3555 | 3560 | 3555 | 154 |
| 446 | 20230717 | 114100 | 1029552175 | 3555 | 3555 | 3555 | 3555 | 320 |
| 447 | 20230717 | 114000 | 1028414575 | 3555 | 3555 | 3560 | 3555 | 847 |
| 448 | 20230717 | 113900 | 1025402735 | 3555 | 3560 | 3560 | 3555 | 341 |
| 449 | 20230717 | 113800 | 1024190380 | 3555 | 3555 | 3555 | 3555 | 270 |
| 450 | 20230717 | 113700 | 1023230530 | 3555 | 3555 | 3555 | 3555 | 150 |
| 451 | 20230717 | 113600 | 1022697280 | 3555 | 3555 | 3560 | 3555 | 330 |
| 452 | 20230717 | 113500 | 1021524065 | 3555 | 3555 | 3560 | 3555 | 251 |
| 453 | 20230717 | 113400 | 1020631710 | 3555 | 3555 | 3555 | 3555 | 329 |
| 454 | 20230717 | 113300 | 1019462115 | 3555 | 3555 | 3555 | 3555 | 241 |
| 455 | 20230717 | 113200 | 1018605360 | 3555 | 3555 | 3560 | 3555 | 2092 |
| 456 | 20230717 | 113100 | 1011168285 | 3555 | 3555 | 3560 | 3555 | 589 |
| 457 | 20230717 | 113000 | 1009072890 | 3555 | 3555 | 3560 | 3555 | 270 |
| 458 | 20230717 | 112900 | 1008113035 | 3560 | 3555 | 3560 | 3555 | 6282 |
| 459 | 20230717 | 112800 | 985750715 | 3560 | 3555 | 3560 | 3555 | 241 |
| 460 | 20230717 | 112700 | 984893945 | 3555 | 3555 | 3560 | 3555 | 181 |
| 461 | 20230717 | 112600 | 984250485 | 3555 | 3555 | 3555 | 3555 | 290 |
| 462 | 20230717 | 112500 | 983219535 | 3555 | 3555 | 3555 | 3555 | 130 |
| 463 | 20230717 | 112400 | 982757385 | 3555 | 3555 | 3560 | 3555 | 175 |
| 464 | 20230717 | 112300 | 982135135 | 3555 | 3555 | 3560 | 3555 | 192 |
| 465 | 20230717 | 112200 | 981452515 | 3560 | 3555 | 3560 | 3550 | 2292 |
| 466 | 20230717 | 112100 | 973305600 | 3550 | 3545 | 3550 | 3545 | 1661 |
| 467 | 20230717 | 112000 | 967409550 | 3545 | 3550 | 3550 | 3545 | 8028 |
| 468 | 20230717 | 111900 | 938911265 | 3550 | 3555 | 3555 | 3550 | 1631 |
| 469 | 20230717 | 111800 | 933121075 | 3550 | 3560 | 3565 | 3550 | 12685 |
| 470 | 20230717 | 111700 | 887994700 | 3560 | 3565 | 3565 | 3560 | 107 |
| 471 | 20230717 | 111600 | 887613745 | 3565 | 3565 | 3565 | 3565 | 173 |
| 472 | 20230717 | 111500 | 886997000 | 3565 | 3565 | 3565 | 3565 | 100 |
| 473 | 20230717 | 111400 | 886640500 | 3565 | 3560 | 3565 | 3560 | 6401 |
| 474 | 20230717 | 111300 | 863821185 | 3560 | 3560 | 3560 | 3560 | 150 |
| 475 | 20230717 | 111200 | 863287185 | 3560 | 3560 | 3560 | 3560 | 130 |
| 476 | 20230717 | 111100 | 862824385 | 3560 | 3560 | 3565 | 3560 | 508 |
| 477 | 20230717 | 111000 | 861014115 | 3560 | 3560 | 3560 | 3560 | 269 |
| 478 | 20230717 | 110900 | 860056475 | 3560 | 3560 | 3565 | 3560 | 320 |
| 479 | 20230717 | 110800 | 858917260 | 3560 | 3560 | 3565 | 3560 | 256 |
| 480 | 20230717 | 110700 | 858005895 | 3560 | 3560 | 3560 | 3560 | 130 |
| 481 | 20230717 | 110600 | 857543095 | 3565 | 3560 | 3565 | 3560 | 1097 |
| 482 | 20230717 | 110500 | 853635910 | 3560 | 3560 | 3560 | 3560 | 130 |
| 483 | 20230717 | 110400 | 853173110 | 3560 | 3560 | 3565 | 3560 | 291 |
| 484 | 20230717 | 110300 | 852137145 | 3560 | 3560 | 3560 | 3560 | 319 |
| 485 | 20230717 | 110200 | 851001505 | 3560 | 3560 | 3560 | 3560 | 241 |
| 486 | 20230717 | 110100 | 850143545 | 3560 | 3560 | 3570 | 3560 | 304 |
| 487 | 20230717 | 110000 | 849061120 | 3560 | 3560 | 3560 | 3560 | 3278 |
| 488 | 20230717 | 105900 | 837391440 | 3560 | 3565 | 3570 | 3560 | 4743 |
| 489 | 20230717 | 105800 | 820481470 | 3565 | 3570 | 3570 | 3565 | 279 |
| 490 | 20230717 | 105700 | 819486395 | 3570 | 3565 | 3570 | 3565 | 575 |
| 491 | 20230717 | 105600 | 817435145 | 3565 | 3565 | 3570 | 3565 | 685 |
| 492 | 20230717 | 105500 | 814990595 | 3570 | 3570 | 3575 | 3565 | 8222 |
| 493 | 20230717 | 105400 | 785663180 | 3570 | 3570 | 3570 | 3570 | 330 |
| 494 | 20230717 | 105300 | 784485080 | 3575 | 3570 | 3575 | 3570 | 369 |
| 495 | 20230717 | 105200 | 783166405 | 3570 | 3570 | 3575 | 3570 | 419 |
| 496 | 20230717 | 105100 | 781669575 | 3575 | 3575 | 3575 | 3570 | 599 |
| 497 | 20230717 | 105000 | 779529345 | 3570 | 3570 | 3570 | 3570 | 180 |
| 498 | 20230717 | 104900 | 778886745 | 3570 | 3575 | 3575 | 3570 | 94 |
| 499 | 20230717 | 104800 | 778550945 | 3575 | 3575 | 3580 | 3575 | 725 |
| 500 | 20230717 | 104700 | 775958820 | 3575 | 3575 | 3575 | 3575 | 1185 |
| 501 | 20230717 | 104600 | 771722445 | 3575 | 3575 | 3575 | 3570 | 337 |
| 502 | 20230717 | 104500 | 770517920 | 3570 | 3570 | 3570 | 3570 | 741 |
| 503 | 20230717 | 104400 | 767872550 | 3570 | 3575 | 3580 | 3570 | 1106 |
| 504 | 20230717 | 104300 | 763919070 | 3570 | 3565 | 3570 | 3565 | 2201 |
| 505 | 20230717 | 104200 | 756062505 | 3570 | 3565 | 3570 | 3560 | 1018 |
| 506 | 20230717 | 104100 | 752431935 | 3560 | 3565 | 3565 | 3560 | 5207 |
| 507 | 20230717 | 104000 | 733869575 | 3565 | 3570 | 3570 | 3565 | 350 |
| 508 | 20230717 | 103900 | 732621570 | 3575 | 3575 | 3575 | 3565 | 4348 |
| 509 | 20230717 | 103800 | 717098130 | 3570 | 3570 | 3575 | 3570 | 3434 |
| 510 | 20230717 | 103700 | 704838725 | 3575 | 3570 | 3580 | 3570 | 778 |
| 511 | 20230717 | 103600 | 702055125 | 3570 | 3570 | 3570 | 3570 | 269 |
| 512 | 20230717 | 103500 | 701094795 | 3570 | 3575 | 3580 | 3570 | 711 |
| 513 | 20230717 | 103400 | 698555320 | 3575 | 3575 | 3580 | 3575 | 4289 |
| 514 | 20230717 | 103300 | 683221995 | 3575 | 3575 | 3575 | 3575 | 290 |
| 515 | 20230717 | 103200 | 682185245 | 3575 | 3575 | 3580 | 3575 | 4591 |
| 516 | 20230717 | 103100 | 665772415 | 3575 | 3580 | 3580 | 3575 | 3243 |
| 517 | 20230717 | 103000 | 654163920 | 3580 | 3580 | 3580 | 3580 | 3930 |
| 518 | 20230717 | 102900 | 640094520 | 3580 | 3580 | 3585 | 3580 | 1500 |
| 519 | 20230717 | 102800 | 634724470 | 3580 | 3580 | 3580 | 3580 | 161 |
| 520 | 20230717 | 102700 | 634148090 | 3580 | 3580 | 3580 | 3580 | 3350 |
| 521 | 20230717 | 102600 | 622155090 | 3585 | 3585 | 3585 | 3580 | 1131 |
| 522 | 20230717 | 102500 | 618101675 | 3580 | 3590 | 3590 | 3580 | 3164 |
| 523 | 20230717 | 102400 | 606758380 | 3590 | 3590 | 3590 | 3590 | 1087 |
| 524 | 20230717 | 102300 | 602856050 | 3590 | 3590 | 3590 | 3590 | 180 |
| 525 | 20230717 | 102200 | 602209850 | 3590 | 3580 | 3590 | 3580 | 7982 |
| 526 | 20230717 | 102100 | 573563260 | 3580 | 3580 | 3580 | 3580 | 270 |
| 527 | 20230717 | 102000 | 572596660 | 3580 | 3580 | 3580 | 3575 | 4318 |
| 528 | 20230717 | 101900 | 557152505 | 3580 | 3580 | 3580 | 3580 | 2207 |
| 529 | 20230717 | 101800 | 549251445 | 3580 | 3580 | 3585 | 3580 | 2367 |
| 530 | 20230717 | 101700 | 540777580 | 3580 | 3580 | 3580 | 3580 | 183 |
| 531 | 20230717 | 101600 | 540122440 | 3580 | 3580 | 3580 | 3580 | 488 |
| 532 | 20230717 | 101500 | 538375400 | 3580 | 3580 | 3580 | 3580 | 289 |
| 533 | 20230717 | 101400 | 537340780 | 3580 | 3575 | 3585 | 3575 | 2603 |
| 534 | 20230717 | 101300 | 528022640 | 3580 | 3575 | 3580 | 3575 | 110 |
| 535 | 20230717 | 101200 | 527629340 | 3575 | 3575 | 3580 | 3575 | 231 |
| 536 | 20230717 | 101100 | 526803510 | 3575 | 3575 | 3580 | 3575 | 154 |
| 537 | 20230717 | 101000 | 526252690 | 3575 | 3580 | 3580 | 3575 | 301 |
| 538 | 20230717 | 100900 | 525175975 | 3580 | 3580 | 3585 | 3580 | 188 |
| 539 | 20230717 | 100800 | 524502925 | 3585 | 3580 | 3585 | 3580 | 1651 |
| 540 | 20230717 | 100700 | 518590845 | 3580 | 3580 | 3580 | 3580 | 230 |
| 541 | 20230717 | 100600 | 517767445 | 3580 | 3580 | 3585 | 3580 | 502 |
| 542 | 20230717 | 100500 | 515970275 | 3580 | 3585 | 3585 | 3580 | 1231 |
| 543 | 20230717 | 100400 | 511563280 | 3580 | 3580 | 3585 | 3580 | 4019 |
| 544 | 20230717 | 100300 | 497172765 | 3580 | 3580 | 3590 | 3580 | 521 |
| 545 | 20230717 | 100200 | 495307550 | 3580 | 3585 | 3585 | 3580 | 797 |
| 546 | 20230717 | 100100 | 492452890 | 3585 | 3605 | 3610 | 3580 | 29800 |
| 547 | 20230717 | 100000 | 385423300 | 3600 | 3600 | 3610 | 3600 | 661 |
| 548 | 20230717 | 095900 | 383040875 | 3600 | 3605 | 3615 | 3600 | 2244 |
| 549 | 20230717 | 095800 | 374951495 | 3605 | 3605 | 3605 | 3605 | 130 |
| 550 | 20230717 | 095700 | 374482845 | 3605 | 3605 | 3615 | 3605 | 152 |
| 551 | 20230717 | 095600 | 373934865 | 3605 | 3615 | 3615 | 3605 | 171 |
| 552 | 20230717 | 095500 | 373318010 | 3605 | 3615 | 3615 | 3605 | 160 |
| 553 | 20230717 | 095400 | 372740860 | 3610 | 3610 | 3610 | 3610 | 1019 |
| 554 | 20230717 | 095300 | 369062270 | 3610 | 3605 | 3615 | 3605 | 1100 |
| 555 | 20230717 | 095200 | 365086520 | 3605 | 3605 | 3615 | 3605 | 181 |
| 556 | 20230717 | 095100 | 364434005 | 3605 | 3605 | 3615 | 3605 | 307 |
| 557 | 20230717 | 095000 | 363326985 | 3605 | 3610 | 3610 | 3605 | 688 |
| 558 | 20230717 | 094900 | 360845455 | 3610 | 3600 | 3610 | 3600 | 1002 |
| 559 | 20230717 | 094800 | 357233845 | 3605 | 3600 | 3605 | 3600 | 75 |
| 560 | 20230717 | 094700 | 356963720 | 3600 | 3595 | 3600 | 3595 | 258 |
| 561 | 20230717 | 094600 | 356035170 | 3600 | 3600 | 3600 | 3600 | 1183 |
| 562 | 20230717 | 094500 | 351776370 | 3610 | 3605 | 3610 | 3600 | 171 |
| 563 | 20230717 | 094400 | 351160565 | 3605 | 3595 | 3610 | 3595 | 702 |
| 564 | 20230717 | 094300 | 348631350 | 3595 | 3595 | 3595 | 3595 | 130 |
| 565 | 20230717 | 094200 | 348164000 | 3595 | 3600 | 3600 | 3595 | 5070 |
| 566 | 20230717 | 094100 | 329912500 | 3600 | 3605 | 3610 | 3600 | 482 |
| 567 | 20230717 | 094000 | 328175285 | 3605 | 3600 | 3605 | 3600 | 179 |
| 568 | 20230717 | 093900 | 327530390 | 3600 | 3600 | 3610 | 3600 | 255 |
| 569 | 20230717 | 093800 | 326611855 | 3605 | 3600 | 3605 | 3600 | 211 |
| 570 | 20230717 | 093700 | 325851850 | 3600 | 3600 | 3605 | 3600 | 907 |
| 571 | 20230717 | 093600 | 322586635 | 3600 | 3600 | 3600 | 3600 | 180 |
| 572 | 20230717 | 093500 | 321938635 | 3600 | 3605 | 3605 | 3600 | 111 |
| 573 | 20230717 | 093400 | 321538985 | 3605 | 3600 | 3605 | 3600 | 870 |
| 574 | 20230717 | 093300 | 318404285 | 3600 | 3595 | 3600 | 3595 | 148 |
| 575 | 20230717 | 093200 | 317872085 | 3595 | 3595 | 3605 | 3595 | 653 |
| 576 | 20230717 | 093100 | 315522030 | 3595 | 3595 | 3600 | 3590 | 12989 |
| 577 | 20230717 | 093000 | 268832545 | 3595 | 3600 | 3605 | 3595 | 643 |
| 578 | 20230717 | 092900 | 266518385 | 3595 | 3595 | 3600 | 3595 | 387 |
| 579 | 20230717 | 092800 | 265127085 | 3595 | 3595 | 3605 | 3595 | 656 |
| 580 | 20230717 | 092700 | 262766210 | 3600 | 3600 | 3610 | 3600 | 1594 |
| 581 | 20230717 | 092600 | 257018285 | 3600 | 3600 | 3610 | 3600 | 5168 |
| 582 | 20230717 | 092500 | 238413475 | 3605 | 3610 | 3610 | 3605 | 2482 |
| 583 | 20230717 | 092400 | 229465365 | 3605 | 3605 | 3605 | 3605 | 150 |
| 584 | 20230717 | 092300 | 228924615 | 3605 | 3600 | 3605 | 3600 | 694 |
| 585 | 20230717 | 092200 | 226424875 | 3600 | 3600 | 3600 | 3600 | 100 |
| 586 | 20230717 | 092100 | 226064875 | 3610 | 3610 | 3615 | 3600 | 3920 |
| 587 | 20230717 | 092000 | 211924335 | 3610 | 3600 | 3610 | 3600 | 594 |
| 588 | 20230717 | 091900 | 209783085 | 3600 | 3610 | 3610 | 3600 | 3518 |
| 589 | 20230717 | 091800 | 197107695 | 3605 | 3605 | 3610 | 3605 | 5061 |
| 590 | 20230717 | 091700 | 178856190 | 3605 | 3610 | 3610 | 3600 | 5284 |
| 591 | 20230717 | 091600 | 159821060 | 3610 | 3620 | 3620 | 3610 | 6860 |
| 592 | 20230717 | 091500 | 135050615 | 3615 | 3615 | 3620 | 3610 | 2294 |
| 593 | 20230717 | 091400 | 126758010 | 3615 | 3620 | 3620 | 3615 | 1759 |
| 594 | 20230717 | 091300 | 120391640 | 3625 | 3620 | 3625 | 3620 | 252 |
| 595 | 20230717 | 091200 | 119479155 | 3625 | 3625 | 3625 | 3625 | 440 |
| 596 | 20230717 | 091100 | 117884155 | 3625 | 3620 | 3635 | 3620 | 854 |
| 597 | 20230717 | 091000 | 114792065 | 3620 | 3620 | 3625 | 3620 | 2027 |
| 598 | 20230717 | 090900 | 107454075 | 3625 | 3620 | 3625 | 3620 | 995 |
| 599 | 20230717 | 090800 | 103851925 | 3620 | 3625 | 3625 | 3620 | 4498 |
| 600 | 20230717 | 090700 | 87556235 | 3630 | 3640 | 3640 | 3630 | 3326 |
| 601 | 20230717 | 090600 | 75475915 | 3635 | 3635 | 3635 | 3630 | 3160 |
| 602 | 20230717 | 090500 | 63989865 | 3640 | 3640 | 3645 | 3640 | 2684 |
| 603 | 20230717 | 090400 | 54220075 | 3645 | 3640 | 3645 | 3635 | 2110 |
| 604 | 20230717 | 090300 | 46529880 | 3650 | 3660 | 3665 | 3645 | 7585 |
| 605 | 20230717 | 090200 | 18830950 | 3655 | 3660 | 3660 | 3655 | 1883 |
| 606 | 20230717 | 090100 | 11939600 | 3660 | 3665 | 3670 | 3660 | 364 |
| 607 | 20230717 | 090000 | 10605660 | 3675 | 3655 | 3675 | 3655 | 2900 |