28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 3 | 20230719 | 183800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20230719 | 183700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20230719 | 183600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20230719 | 183500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20230719 | 183400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20230719 | 183300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20230719 | 183200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20230719 | 183100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20230719 | 183000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20230719 | 182900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20230719 | 182800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20230719 | 182700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20230719 | 182600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20230719 | 182500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20230719 | 182400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20230719 | 182300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20230719 | 182200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20230719 | 182100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20230719 | 182000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20230719 | 181900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20230719 | 181800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20230719 | 181700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20230719 | 181600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20230719 | 181500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20230719 | 181400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20230719 | 181300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20230719 | 181200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20230719 | 181100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20230719 | 181000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20230719 | 180900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 33 | 20230719 | 180800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20230719 | 180700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20230719 | 180600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20230719 | 180500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20230719 | 180400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20230719 | 180300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20230719 | 180200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20230719 | 180100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20230719 | 180000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20230719 | 175900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20230719 | 175800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20230719 | 175700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20230719 | 175600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20230719 | 175500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20230719 | 175400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20230719 | 175300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20230719 | 175200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20230719 | 175100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20230719 | 175000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20230719 | 174900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20230719 | 174800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20230719 | 174700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20230719 | 174600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20230719 | 174500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20230719 | 174400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20230719 | 174300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20230719 | 174200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20230719 | 174100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20230719 | 174000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20230719 | 173900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 63 | 20230719 | 173800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20230719 | 173700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20230719 | 173600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20230719 | 173500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20230719 | 173400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20230719 | 173300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20230719 | 173200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20230719 | 173100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20230719 | 173000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20230719 | 172900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20230719 | 172800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20230719 | 172700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20230719 | 172600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20230719 | 172500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20230719 | 172400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20230719 | 172300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20230719 | 172200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20230719 | 172100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20230719 | 172000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20230719 | 171900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20230719 | 171800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20230719 | 171700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20230719 | 171600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20230719 | 171500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20230719 | 171400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20230719 | 171300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20230719 | 171200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20230719 | 171100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20230719 | 171000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20230719 | 170900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 93 | 20230719 | 170800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20230719 | 170700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20230719 | 170600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20230719 | 170500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20230719 | 170400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20230719 | 170300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20230719 | 170200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20230719 | 170100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20230719 | 170000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20230719 | 165900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20230719 | 165800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20230719 | 165700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20230719 | 165600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20230719 | 165500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20230719 | 165400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20230719 | 165300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20230719 | 165200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20230719 | 165100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20230719 | 165000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20230719 | 164900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20230719 | 164800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20230719 | 164700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20230719 | 164600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20230719 | 164500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20230719 | 164400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20230719 | 164300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20230719 | 164200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20230719 | 164100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20230719 | 164000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20230719 | 163900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 123 | 20230719 | 163800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20230719 | 163700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20230719 | 163600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20230719 | 163500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20230719 | 163400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20230719 | 163300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20230719 | 163200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20230719 | 163100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20230719 | 163000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20230719 | 162900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20230719 | 162800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20230719 | 162700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20230719 | 162600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20230719 | 162500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20230719 | 162400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20230719 | 162300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20230719 | 162200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20230719 | 162100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20230719 | 162000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20230719 | 161900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20230719 | 161800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20230719 | 161700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20230719 | 161600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20230719 | 161500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20230719 | 161400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20230719 | 161300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20230719 | 161200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20230719 | 161100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20230719 | 161000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20230719 | 160900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 153 | 20230719 | 160800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20230719 | 160700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20230719 | 160600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20230719 | 160500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20230719 | 160400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20230719 | 160300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20230719 | 160200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20230719 | 160100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20230719 | 160000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20230719 | 155900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20230719 | 155800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20230719 | 155700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20230719 | 155600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20230719 | 155500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20230719 | 155400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20230719 | 155300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20230719 | 155200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20230719 | 155100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20230719 | 155000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20230719 | 154900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20230719 | 154800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20230719 | 154700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20230719 | 154600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20230719 | 154500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20230719 | 154400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20230719 | 154300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20230719 | 154200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20230719 | 154100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20230719 | 154000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20230719 | 153900 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 183 | 20230719 | 153800 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20230719 | 153700 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20230719 | 153600 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20230719 | 153500 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20230719 | 153400 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20230719 | 153300 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20230719 | 153200 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20230719 | 153100 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20230719 | 153000 | 1391261005 | 2480 | 2480 | 2480 | 2480 | 3286 |
| 192 | 20230719 | 152900 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20230719 | 152800 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20230719 | 152700 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20230719 | 152600 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20230719 | 152500 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20230719 | 152400 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20230719 | 152300 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20230719 | 152200 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20230719 | 152100 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20230719 | 152000 | 1383111725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20230719 | 151900 | 1383111725 | 2480 | 2465 | 2480 | 2465 | 3119 |
| 203 | 20230719 | 151800 | 1375394220 | 2470 | 2465 | 2470 | 2465 | 116 |
| 204 | 20230719 | 151700 | 1375107780 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 205 | 20230719 | 151600 | 1372642780 | 2470 | 2470 | 2470 | 2470 | 162 |
| 206 | 20230719 | 151500 | 1372242640 | 2470 | 2465 | 2470 | 2465 | 282 |
| 207 | 20230719 | 151400 | 1371546510 | 2465 | 2465 | 2465 | 2465 | 290 |
| 208 | 20230719 | 151300 | 1370831660 | 2470 | 2470 | 2470 | 2470 | 100 |
| 209 | 20230719 | 151200 | 1370584660 | 2470 | 2465 | 2470 | 2465 | 37 |
| 210 | 20230719 | 151100 | 1370493420 | 2465 | 2465 | 2470 | 2465 | 5817 |
| 211 | 20230719 | 151000 | 1356154500 | 2465 | 2465 | 2465 | 2465 | 804 |
| 212 | 20230719 | 150900 | 1354172640 | 2465 | 2465 | 2465 | 2465 | 23 |
| 213 | 20230719 | 150800 | 1354115945 | 2465 | 2470 | 2470 | 2465 | 11 |
| 214 | 20230719 | 150700 | 1354088825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20230719 | 150600 | 1354088825 | 2460 | 2470 | 2470 | 2460 | 546 |
| 216 | 20230719 | 150500 | 1352740625 | 2470 | 2470 | 2470 | 2470 | 1 |
| 217 | 20230719 | 150400 | 1352738155 | 2470 | 2465 | 2470 | 2465 | 1461 |
| 218 | 20230719 | 150300 | 1349134405 | 2465 | 2465 | 2465 | 2465 | 293 |
| 219 | 20230719 | 150200 | 1348412160 | 2465 | 2465 | 2465 | 2465 | 0 |
| 220 | 20230719 | 150100 | 1348412160 | 2465 | 2465 | 2465 | 2465 | 1 |
| 221 | 20230719 | 150000 | 1348409695 | 2460 | 2465 | 2465 | 2460 | 296 |
| 222 | 20230719 | 145900 | 1347680485 | 2465 | 2455 | 2465 | 2455 | 1433 |
| 223 | 20230719 | 145800 | 1344154355 | 2460 | 2455 | 2460 | 2455 | 304 |
| 224 | 20230719 | 145700 | 1343407995 | 2460 | 2460 | 2460 | 2460 | 589 |
| 225 | 20230719 | 145600 | 1341959055 | 2460 | 2460 | 2460 | 2460 | 322 |
| 226 | 20230719 | 145500 | 1341166935 | 2455 | 2455 | 2455 | 2455 | 0 |
| 227 | 20230719 | 145400 | 1341166935 | 2455 | 2455 | 2455 | 2455 | 0 |
| 228 | 20230719 | 145300 | 1341166935 | 2455 | 2455 | 2460 | 2455 | 2881 |
| 229 | 20230719 | 145200 | 1334080575 | 2455 | 2455 | 2455 | 2455 | 21 |
| 230 | 20230719 | 145100 | 1334029020 | 2455 | 2455 | 2455 | 2455 | 0 |
| 231 | 20230719 | 145000 | 1334029020 | 2455 | 2455 | 2455 | 2455 | 189 |
| 232 | 20230719 | 144900 | 1333565025 | 2455 | 2455 | 2455 | 2455 | 69 |
| 233 | 20230719 | 144800 | 1333395630 | 2455 | 2455 | 2455 | 2455 | 332 |
| 234 | 20230719 | 144700 | 1332580570 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20230719 | 144600 | 1332580570 | 2455 | 2455 | 2455 | 2455 | 500 |
| 236 | 20230719 | 144500 | 1331353070 | 2455 | 2450 | 2455 | 2450 | 6441 |
| 237 | 20230719 | 144400 | 1315557825 | 2450 | 2450 | 2450 | 2450 | 540 |
| 238 | 20230719 | 144300 | 1314234825 | 2450 | 2450 | 2450 | 2450 | 2 |
| 239 | 20230719 | 144200 | 1314229925 | 2455 | 2455 | 2455 | 2455 | 704 |
| 240 | 20230719 | 144100 | 1312501605 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 241 | 20230719 | 144000 | 1310046605 | 2455 | 2455 | 2455 | 2455 | 1400 |
| 242 | 20230719 | 143900 | 1306609605 | 2455 | 2455 | 2455 | 2455 | 402 |
| 243 | 20230719 | 143800 | 1305622695 | 2455 | 2455 | 2455 | 2450 | 10897 |
| 244 | 20230719 | 143700 | 1278913040 | 2455 | 2455 | 2455 | 2455 | 78 |
| 245 | 20230719 | 143600 | 1278721550 | 2455 | 2455 | 2455 | 2455 | 574 |
| 246 | 20230719 | 143500 | 1277312380 | 2450 | 2450 | 2450 | 2450 | 25 |
| 247 | 20230719 | 143400 | 1277251130 | 2450 | 2450 | 2450 | 2450 | 0 |
| 248 | 20230719 | 143300 | 1277251130 | 2450 | 2455 | 2455 | 2445 | 68 |
| 249 | 20230719 | 143200 | 1277084530 | 2455 | 2455 | 2455 | 2455 | 0 |
| 250 | 20230719 | 143100 | 1277084530 | 2455 | 2455 | 2455 | 2455 | 3 |
| 251 | 20230719 | 143000 | 1277077165 | 2450 | 2450 | 2450 | 2450 | 250 |
| 252 | 20230719 | 142900 | 1276464665 | 2450 | 2450 | 2450 | 2450 | 500 |
| 253 | 20230719 | 142800 | 1275239665 | 2450 | 2450 | 2450 | 2445 | 1567 |
| 254 | 20230719 | 142700 | 1271406590 | 2445 | 2450 | 2450 | 2445 | 233 |
| 255 | 20230719 | 142600 | 1270836870 | 2450 | 2450 | 2450 | 2445 | 1636 |
| 256 | 20230719 | 142500 | 1266832735 | 2450 | 2450 | 2450 | 2450 | 114 |
| 257 | 20230719 | 142400 | 1266553435 | 2450 | 2450 | 2450 | 2450 | 0 |
| 258 | 20230719 | 142300 | 1266553435 | 2450 | 2450 | 2450 | 2450 | 32 |
| 259 | 20230719 | 142200 | 1266475035 | 2445 | 2450 | 2450 | 2445 | 143 |
| 260 | 20230719 | 142100 | 1266124760 | 2450 | 2450 | 2450 | 2450 | 186 |
| 261 | 20230719 | 142000 | 1265669060 | 2450 | 2455 | 2455 | 2450 | 1252 |
| 262 | 20230719 | 141900 | 1262600585 | 2455 | 2455 | 2455 | 2455 | 9 |
| 263 | 20230719 | 141800 | 1262578490 | 2455 | 2455 | 2455 | 2455 | 171 |
| 264 | 20230719 | 141700 | 1262158685 | 2455 | 2455 | 2455 | 2455 | 14 |
| 265 | 20230719 | 141600 | 1262124315 | 2460 | 2455 | 2460 | 2455 | 74 |
| 266 | 20230719 | 141500 | 1261942615 | 2455 | 2455 | 2455 | 2455 | 193 |
| 267 | 20230719 | 141400 | 1261468800 | 2455 | 2455 | 2455 | 2455 | 691 |
| 268 | 20230719 | 141300 | 1259772395 | 2450 | 2450 | 2450 | 2450 | 180 |
| 269 | 20230719 | 141200 | 1259331395 | 2450 | 2450 | 2450 | 2450 | 0 |
| 270 | 20230719 | 141100 | 1259331395 | 2450 | 2450 | 2450 | 2450 | 170 |
| 271 | 20230719 | 141000 | 1258914895 | 2455 | 2455 | 2455 | 2455 | 0 |
| 272 | 20230719 | 140900 | 1258914895 | 2455 | 2455 | 2455 | 2455 | 635 |
| 273 | 20230719 | 140800 | 1257355970 | 2460 | 2460 | 2460 | 2460 | 100 |
| 274 | 20230719 | 140700 | 1257109970 | 2460 | 2460 | 2460 | 2460 | 0 |
| 275 | 20230719 | 140600 | 1257109970 | 2460 | 2460 | 2460 | 2460 | 9 |
| 276 | 20230719 | 140500 | 1257087830 | 2460 | 2460 | 2460 | 2460 | 1836 |
| 277 | 20230719 | 140400 | 1252571270 | 2460 | 2455 | 2460 | 2455 | 258 |
| 278 | 20230719 | 140300 | 1251937875 | 2455 | 2460 | 2460 | 2455 | 5136 |
| 279 | 20230719 | 140200 | 1239304500 | 2465 | 2465 | 2465 | 2465 | 2355 |
| 280 | 20230719 | 140100 | 1233499425 | 2470 | 2465 | 2470 | 2465 | 1756 |
| 281 | 20230719 | 140000 | 1229170835 | 2465 | 2460 | 2465 | 2460 | 2616 |
| 282 | 20230719 | 135900 | 1222732975 | 2465 | 2475 | 2475 | 2465 | 8313 |
| 283 | 20230719 | 135800 | 1202219725 | 2470 | 2470 | 2470 | 2470 | 0 |
| 284 | 20230719 | 135700 | 1202219725 | 2470 | 2470 | 2470 | 2470 | 0 |
| 285 | 20230719 | 135600 | 1202219725 | 2470 | 2470 | 2470 | 2470 | 20 |
| 286 | 20230719 | 135500 | 1202170325 | 2470 | 2470 | 2470 | 2470 | 2378 |
| 287 | 20230719 | 135400 | 1196296665 | 2470 | 2470 | 2470 | 2470 | 0 |
| 288 | 20230719 | 135300 | 1196296665 | 2470 | 2465 | 2470 | 2465 | 21 |
| 289 | 20230719 | 135200 | 1196244895 | 2465 | 2465 | 2465 | 2465 | 103 |
| 290 | 20230719 | 135100 | 1195991000 | 2465 | 2470 | 2470 | 2465 | 2040 |
| 291 | 20230719 | 135000 | 1190962350 | 2465 | 2465 | 2465 | 2465 | 0 |
| 292 | 20230719 | 134900 | 1190962350 | 2465 | 2465 | 2465 | 2465 | 500 |
| 293 | 20230719 | 134800 | 1189729850 | 2470 | 2470 | 2470 | 2470 | 2 |
| 294 | 20230719 | 134700 | 1189724910 | 2465 | 2465 | 2465 | 2465 | 300 |
| 295 | 20230719 | 134600 | 1188985410 | 2465 | 2465 | 2465 | 2465 | 0 |
| 296 | 20230719 | 134500 | 1188985410 | 2465 | 2465 | 2465 | 2465 | 10 |
| 297 | 20230719 | 134400 | 1188960760 | 2465 | 2470 | 2470 | 2465 | 1183 |
| 298 | 20230719 | 134300 | 1186043750 | 2465 | 2465 | 2465 | 2460 | 2535 |
| 299 | 20230719 | 134200 | 1179797475 | 2470 | 2470 | 2470 | 2470 | 0 |
| 300 | 20230719 | 134100 | 1179797475 | 2470 | 2470 | 2470 | 2470 | 7 |
| 301 | 20230719 | 134000 | 1179780185 | 2470 | 2470 | 2470 | 2470 | 81 |
| 302 | 20230719 | 133900 | 1179580115 | 2470 | 2470 | 2470 | 2470 | 5 |
| 303 | 20230719 | 133800 | 1179567765 | 2470 | 2470 | 2475 | 2470 | 2671 |
| 304 | 20230719 | 133700 | 1172969395 | 2470 | 2470 | 2470 | 2470 | 2 |
| 305 | 20230719 | 133600 | 1172964455 | 2475 | 2475 | 2475 | 2470 | 118 |
| 306 | 20230719 | 133500 | 1172672905 | 2475 | 2475 | 2475 | 2475 | 1 |
| 307 | 20230719 | 133400 | 1172670430 | 2470 | 2470 | 2470 | 2470 | 500 |
| 308 | 20230719 | 133300 | 1171435430 | 2470 | 2475 | 2475 | 2470 | 507 |
| 309 | 20230719 | 133200 | 1170182605 | 2475 | 2475 | 2475 | 2475 | 135 |
| 310 | 20230719 | 133100 | 1169848480 | 2475 | 2475 | 2475 | 2475 | 237 |
| 311 | 20230719 | 133000 | 1169261905 | 2475 | 2470 | 2475 | 2470 | 5791 |
| 312 | 20230719 | 132900 | 1154957290 | 2465 | 2465 | 2465 | 2465 | 34 |
| 313 | 20230719 | 132800 | 1154873480 | 2465 | 2465 | 2465 | 2465 | 781 |
| 314 | 20230719 | 132700 | 1152948315 | 2465 | 2465 | 2465 | 2465 | 3 |
| 315 | 20230719 | 132600 | 1152940920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 316 | 20230719 | 132500 | 1152940920 | 2460 | 2465 | 2465 | 2460 | 1331 |
| 317 | 20230719 | 132400 | 1149660010 | 2465 | 2465 | 2470 | 2465 | 1022 |
| 318 | 20230719 | 132300 | 1147140775 | 2470 | 2465 | 2470 | 2465 | 20 |
| 319 | 20230719 | 132200 | 1147091425 | 2470 | 2470 | 2470 | 2470 | 0 |
| 320 | 20230719 | 132100 | 1147091425 | 2470 | 2470 | 2470 | 2470 | 1426 |
| 321 | 20230719 | 132000 | 1143569205 | 2470 | 2475 | 2475 | 2470 | 120 |
| 322 | 20230719 | 131900 | 1143272705 | 2470 | 2470 | 2470 | 2470 | 100 |
| 323 | 20230719 | 131800 | 1143025705 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20230719 | 131700 | 1143025705 | 2470 | 2465 | 2470 | 2465 | 4132 |
| 325 | 20230719 | 131600 | 1132840275 | 2465 | 2465 | 2465 | 2465 | 0 |
| 326 | 20230719 | 131500 | 1132840275 | 2465 | 2470 | 2470 | 2465 | 5872 |
| 327 | 20230719 | 131400 | 1118355170 | 2470 | 2475 | 2475 | 2470 | 490 |
| 328 | 20230719 | 131300 | 1117144095 | 2475 | 2480 | 2480 | 2475 | 11775 |
| 329 | 20230719 | 131200 | 1087987480 | 2480 | 2480 | 2480 | 2480 | 2520 |
| 330 | 20230719 | 131100 | 1081737880 | 2480 | 2480 | 2485 | 2480 | 563 |
| 331 | 20230719 | 131000 | 1080339140 | 2480 | 2480 | 2485 | 2480 | 928 |
| 332 | 20230719 | 130900 | 1078033180 | 2480 | 2480 | 2480 | 2480 | 2494 |
| 333 | 20230719 | 130800 | 1071848060 | 2480 | 2500 | 2500 | 2480 | 25497 |
| 334 | 20230719 | 130700 | 1008301810 | 2500 | 2500 | 2505 | 2495 | 2365 |
| 335 | 20230719 | 130600 | 1002388405 | 2500 | 2495 | 2500 | 2490 | 7810 |
| 336 | 20230719 | 130500 | 982889175 | 2495 | 2485 | 2500 | 2485 | 15454 |
| 337 | 20230719 | 130400 | 944340500 | 2490 | 2490 | 2495 | 2485 | 2702 |
| 338 | 20230719 | 130300 | 937612965 | 2495 | 2480 | 2495 | 2480 | 8332 |
| 339 | 20230719 | 130200 | 916860915 | 2480 | 2470 | 2480 | 2470 | 10399 |
| 340 | 20230719 | 130100 | 891123645 | 2470 | 2470 | 2470 | 2465 | 5425 |
| 341 | 20230719 | 130000 | 877725815 | 2475 | 2465 | 2475 | 2465 | 4676 |
| 342 | 20230719 | 125900 | 866176345 | 2460 | 2460 | 2465 | 2455 | 2631 |
| 343 | 20230719 | 125800 | 859705725 | 2455 | 2460 | 2460 | 2455 | 526 |
| 344 | 20230719 | 125700 | 858414340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 345 | 20230719 | 125600 | 858414340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 346 | 20230719 | 125500 | 858414340 | 2455 | 2460 | 2460 | 2455 | 492 |
| 347 | 20230719 | 125400 | 857206470 | 2450 | 2455 | 2460 | 2450 | 2782 |
| 348 | 20230719 | 125300 | 850376705 | 2455 | 2450 | 2455 | 2450 | 3651 |
| 349 | 20230719 | 125200 | 841424795 | 2445 | 2445 | 2455 | 2440 | 6661 |
| 350 | 20230719 | 125100 | 825117635 | 2445 | 2470 | 2480 | 2440 | 33489 |
| 351 | 20230719 | 125000 | 742640430 | 2475 | 2440 | 2475 | 2440 | 36659 |
| 352 | 20230719 | 124900 | 652781870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 353 | 20230719 | 124800 | 652781870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 354 | 20230719 | 124700 | 652781870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 355 | 20230719 | 124600 | 652781870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 356 | 20230719 | 124500 | 652781870 | 2435 | 2435 | 2435 | 2435 | 19 |
| 357 | 20230719 | 124400 | 652735605 | 2440 | 2440 | 2440 | 2440 | 1 |
| 358 | 20230719 | 124300 | 652733165 | 2435 | 2435 | 2435 | 2435 | 250 |
| 359 | 20230719 | 124200 | 652124415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 360 | 20230719 | 124100 | 652124415 | 2435 | 2435 | 2435 | 2435 | 1010 |
| 361 | 20230719 | 124000 | 649665065 | 2440 | 2445 | 2445 | 2430 | 10731 |
| 362 | 20230719 | 123900 | 623529875 | 2445 | 2445 | 2445 | 2445 | 0 |
| 363 | 20230719 | 123800 | 623529875 | 2445 | 2445 | 2445 | 2445 | 0 |
| 364 | 20230719 | 123700 | 623529875 | 2445 | 2445 | 2445 | 2445 | 525 |
| 365 | 20230719 | 123600 | 622246250 | 2445 | 2445 | 2445 | 2445 | 1010 |
| 366 | 20230719 | 123500 | 619776800 | 2445 | 2440 | 2445 | 2440 | 2793 |
| 367 | 20230719 | 123400 | 612961870 | 2440 | 2440 | 2440 | 2440 | 1375 |
| 368 | 20230719 | 123300 | 609606870 | 2440 | 2440 | 2440 | 2440 | 0 |
| 369 | 20230719 | 123200 | 609606870 | 2440 | 2440 | 2440 | 2440 | 0 |
| 370 | 20230719 | 123100 | 609606870 | 2440 | 2440 | 2445 | 2435 | 10120 |
| 371 | 20230719 | 123000 | 584904430 | 2440 | 2430 | 2440 | 2430 | 9397 |
| 372 | 20230719 | 122900 | 562019490 | 2435 | 2430 | 2435 | 2430 | 1764 |
| 373 | 20230719 | 122800 | 557732965 | 2430 | 2425 | 2430 | 2425 | 800 |
| 374 | 20230719 | 122700 | 555790465 | 2430 | 2430 | 2430 | 2430 | 700 |
| 375 | 20230719 | 122600 | 554089465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 376 | 20230719 | 122500 | 554089465 | 2430 | 2430 | 2430 | 2430 | 1 |
| 377 | 20230719 | 122400 | 554087035 | 2425 | 2425 | 2425 | 2425 | 20 |
| 378 | 20230719 | 122300 | 554038535 | 2430 | 2425 | 2430 | 2425 | 112 |
| 379 | 20230719 | 122200 | 553766585 | 2425 | 2425 | 2425 | 2425 | 25 |
| 380 | 20230719 | 122100 | 553705960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 381 | 20230719 | 122000 | 553705960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 382 | 20230719 | 121900 | 553705960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 383 | 20230719 | 121800 | 553705960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 384 | 20230719 | 121700 | 553705960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 385 | 20230719 | 121600 | 553705960 | 2430 | 2430 | 2430 | 2430 | 1 |
| 386 | 20230719 | 121500 | 553703530 | 2425 | 2430 | 2430 | 2425 | 501 |
| 387 | 20230719 | 121400 | 552488600 | 2430 | 2430 | 2430 | 2430 | 0 |
| 388 | 20230719 | 121300 | 552488600 | 2430 | 2430 | 2430 | 2430 | 0 |
| 389 | 20230719 | 121200 | 552488600 | 2430 | 2430 | 2430 | 2430 | 3 |
| 390 | 20230719 | 121100 | 552481310 | 2430 | 2430 | 2430 | 2430 | 0 |
| 391 | 20230719 | 121000 | 552481310 | 2430 | 2430 | 2430 | 2430 | 0 |
| 392 | 20230719 | 120900 | 552481310 | 2430 | 2430 | 2430 | 2430 | 1555 |
| 393 | 20230719 | 120800 | 548702660 | 2430 | 2430 | 2430 | 2430 | 0 |
| 394 | 20230719 | 120700 | 548702660 | 2430 | 2430 | 2430 | 2430 | 0 |
| 395 | 20230719 | 120600 | 548702660 | 2430 | 2430 | 2430 | 2430 | 103 |
| 396 | 20230719 | 120500 | 548452370 | 2430 | 2430 | 2430 | 2430 | 0 |
| 397 | 20230719 | 120400 | 548452370 | 2430 | 2430 | 2430 | 2430 | 0 |
| 398 | 20230719 | 120300 | 548452370 | 2430 | 2430 | 2430 | 2430 | 0 |
| 399 | 20230719 | 120200 | 548452370 | 2430 | 2430 | 2430 | 2430 | 1 |
| 400 | 20230719 | 120100 | 548449940 | 2420 | 2420 | 2420 | 2420 | 1233 |
| 401 | 20230719 | 120000 | 545466080 | 2425 | 2425 | 2425 | 2425 | 209 |
| 402 | 20230719 | 115900 | 544959255 | 2425 | 2420 | 2425 | 2420 | 370 |
| 403 | 20230719 | 115800 | 544063780 | 2415 | 2425 | 2425 | 2415 | 3 |
| 404 | 20230719 | 115700 | 544056525 | 2420 | 2420 | 2420 | 2420 | 190 |
| 405 | 20230719 | 115600 | 543596725 | 2420 | 2425 | 2425 | 2420 | 5130 |
| 406 | 20230719 | 115500 | 531158365 | 2425 | 2425 | 2425 | 2425 | 42 |
| 407 | 20230719 | 115400 | 531056515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 408 | 20230719 | 115300 | 531056515 | 2430 | 2430 | 2430 | 2430 | 10 |
| 409 | 20230719 | 115200 | 531032215 | 2430 | 2430 | 2430 | 2430 | 4 |
| 410 | 20230719 | 115100 | 531022495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 411 | 20230719 | 115000 | 531022495 | 2430 | 2430 | 2430 | 2430 | 2 |
| 412 | 20230719 | 114900 | 531017635 | 2430 | 2430 | 2430 | 2430 | 0 |
| 413 | 20230719 | 114800 | 531017635 | 2430 | 2430 | 2430 | 2430 | 40 |
| 414 | 20230719 | 114700 | 530920435 | 2425 | 2425 | 2425 | 2425 | 400 |
| 415 | 20230719 | 114600 | 529950435 | 2425 | 2425 | 2425 | 2425 | 0 |
| 416 | 20230719 | 114500 | 529950435 | 2425 | 2425 | 2425 | 2425 | 39 |
| 417 | 20230719 | 114400 | 529855860 | 2430 | 2430 | 2430 | 2430 | 56 |
| 418 | 20230719 | 114300 | 529719780 | 2430 | 2435 | 2435 | 2430 | 2375 |
| 419 | 20230719 | 114200 | 523948030 | 2435 | 2435 | 2435 | 2435 | 801 |
| 420 | 20230719 | 114100 | 521997595 | 2430 | 2425 | 2440 | 2425 | 15640 |
| 421 | 20230719 | 114000 | 483999570 | 2420 | 2410 | 2420 | 2410 | 5358 |
| 422 | 20230719 | 113900 | 471051380 | 2415 | 2415 | 2415 | 2415 | 1 |
| 423 | 20230719 | 113800 | 471048965 | 2410 | 2415 | 2415 | 2405 | 10054 |
| 424 | 20230719 | 113700 | 446828245 | 2420 | 2420 | 2420 | 2420 | 0 |
| 425 | 20230719 | 113600 | 446828245 | 2420 | 2420 | 2420 | 2420 | 0 |
| 426 | 20230719 | 113500 | 446828245 | 2420 | 2410 | 2420 | 2410 | 474 |
| 427 | 20230719 | 113400 | 445685895 | 2410 | 2410 | 2410 | 2410 | 400 |
| 428 | 20230719 | 113300 | 444721895 | 2420 | 2420 | 2420 | 2420 | 1 |
| 429 | 20230719 | 113200 | 444719475 | 2410 | 2410 | 2410 | 2410 | 14 |
| 430 | 20230719 | 113100 | 444685735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 431 | 20230719 | 113000 | 444685735 | 2415 | 2415 | 2415 | 2415 | 1669 |
| 432 | 20230719 | 112900 | 440655100 | 2415 | 2415 | 2415 | 2415 | 25 |
| 433 | 20230719 | 112800 | 440594725 | 2415 | 2415 | 2415 | 2415 | 18 |
| 434 | 20230719 | 112700 | 440551255 | 2420 | 2420 | 2420 | 2420 | 12 |
| 435 | 20230719 | 112600 | 440522215 | 2420 | 2420 | 2420 | 2420 | 684 |
| 436 | 20230719 | 112500 | 438866935 | 2420 | 2420 | 2420 | 2420 | 0 |
| 437 | 20230719 | 112400 | 438866935 | 2420 | 2420 | 2420 | 2420 | 4 |
| 438 | 20230719 | 112300 | 438857255 | 2420 | 2420 | 2420 | 2420 | 0 |
| 439 | 20230719 | 112200 | 438857255 | 2420 | 2420 | 2420 | 2420 | 0 |
| 440 | 20230719 | 112100 | 438857255 | 2420 | 2420 | 2420 | 2420 | 0 |
| 441 | 20230719 | 112000 | 438857255 | 2420 | 2420 | 2420 | 2410 | 301 |
| 442 | 20230719 | 111900 | 438131050 | 2415 | 2410 | 2415 | 2410 | 2218 |
| 443 | 20230719 | 111800 | 432782925 | 2405 | 2410 | 2410 | 2405 | 518 |
| 444 | 20230719 | 111700 | 431535950 | 2410 | 2410 | 2410 | 2410 | 1 |
| 445 | 20230719 | 111600 | 431533540 | 2405 | 2405 | 2405 | 2405 | 0 |
| 446 | 20230719 | 111500 | 431533540 | 2405 | 2405 | 2405 | 2405 | 1 |
| 447 | 20230719 | 111400 | 431531135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 448 | 20230719 | 111300 | 431531135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 449 | 20230719 | 111200 | 431531135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 450 | 20230719 | 111100 | 431531135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 451 | 20230719 | 111000 | 431531135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 452 | 20230719 | 110900 | 431531135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 453 | 20230719 | 110800 | 431531135 | 2405 | 2405 | 2405 | 2405 | 5 |
| 454 | 20230719 | 110700 | 431519110 | 2405 | 2405 | 2405 | 2405 | 527 |
| 455 | 20230719 | 110600 | 430251675 | 2415 | 2415 | 2415 | 2415 | 0 |
| 456 | 20230719 | 110500 | 430251675 | 2415 | 2415 | 2415 | 2415 | 1 |
| 457 | 20230719 | 110400 | 430249260 | 2410 | 2410 | 2410 | 2410 | 335 |
| 458 | 20230719 | 110300 | 429441910 | 2415 | 2415 | 2415 | 2415 | 1 |
| 459 | 20230719 | 110200 | 429439495 | 2410 | 2410 | 2410 | 2410 | 454 |
| 460 | 20230719 | 110100 | 428345355 | 2420 | 2420 | 2420 | 2420 | 0 |
| 461 | 20230719 | 110000 | 428345355 | 2420 | 2420 | 2420 | 2420 | 67 |
| 462 | 20230719 | 105900 | 428183215 | 2415 | 2415 | 2415 | 2415 | 61 |
| 463 | 20230719 | 105800 | 428035900 | 2410 | 2410 | 2410 | 2410 | 0 |
| 464 | 20230719 | 105700 | 428035900 | 2410 | 2420 | 2420 | 2410 | 341 |
| 465 | 20230719 | 105600 | 427212740 | 2420 | 2425 | 2425 | 2420 | 82 |
| 466 | 20230719 | 105500 | 427014295 | 2425 | 2425 | 2425 | 2425 | 0 |
| 467 | 20230719 | 105400 | 427014295 | 2425 | 2430 | 2430 | 2420 | 7049 |
| 468 | 20230719 | 105300 | 409934770 | 2435 | 2430 | 2435 | 2430 | 104 |
| 469 | 20230719 | 105200 | 409682030 | 2435 | 2435 | 2435 | 2435 | 3 |
| 470 | 20230719 | 105100 | 409674725 | 2435 | 2435 | 2435 | 2435 | 84 |
| 471 | 20230719 | 105000 | 409470185 | 2430 | 2430 | 2430 | 2430 | 1225 |
| 472 | 20230719 | 104900 | 406493435 | 2435 | 2435 | 2435 | 2435 | 0 |
| 473 | 20230719 | 104800 | 406493435 | 2435 | 2430 | 2435 | 2430 | 2240 |
| 474 | 20230719 | 104700 | 401050225 | 2430 | 2430 | 2430 | 2430 | 578 |
| 475 | 20230719 | 104600 | 399645685 | 2430 | 2430 | 2430 | 2430 | 1046 |
| 476 | 20230719 | 104500 | 397103905 | 2430 | 2430 | 2430 | 2430 | 3397 |
| 477 | 20230719 | 104400 | 388849195 | 2425 | 2425 | 2425 | 2425 | 0 |
| 478 | 20230719 | 104300 | 388849195 | 2425 | 2425 | 2425 | 2425 | 929 |
| 479 | 20230719 | 104200 | 386596370 | 2430 | 2430 | 2430 | 2430 | 0 |
| 480 | 20230719 | 104100 | 386596370 | 2430 | 2430 | 2430 | 2430 | 1487 |
| 481 | 20230719 | 104000 | 382982960 | 2435 | 2430 | 2435 | 2430 | 1205 |
| 482 | 20230719 | 103900 | 380049195 | 2435 | 2435 | 2435 | 2430 | 236 |
| 483 | 20230719 | 103800 | 379474545 | 2430 | 2425 | 2430 | 2425 | 13623 |
| 484 | 20230719 | 103700 | 346427755 | 2420 | 2420 | 2425 | 2415 | 3172 |
| 485 | 20230719 | 103600 | 338750570 | 2420 | 2415 | 2425 | 2415 | 2951 |
| 486 | 20230719 | 103500 | 331617635 | 2415 | 2410 | 2415 | 2410 | 805 |
| 487 | 20230719 | 103400 | 329677580 | 2410 | 2410 | 2410 | 2410 | 4957 |
| 488 | 20230719 | 103300 | 317731210 | 2410 | 2410 | 2410 | 2410 | 0 |
| 489 | 20230719 | 103200 | 317731210 | 2410 | 2410 | 2410 | 2410 | 0 |
| 490 | 20230719 | 103100 | 317731210 | 2410 | 2410 | 2410 | 2410 | 1 |
| 491 | 20230719 | 103000 | 317728800 | 2410 | 2410 | 2410 | 2410 | 1 |
| 492 | 20230719 | 102900 | 317726390 | 2405 | 2405 | 2405 | 2405 | 220 |
| 493 | 20230719 | 102800 | 317197290 | 2395 | 2395 | 2395 | 2395 | 0 |
| 494 | 20230719 | 102700 | 317197290 | 2395 | 2395 | 2395 | 2395 | 8 |
| 495 | 20230719 | 102600 | 317178130 | 2400 | 2400 | 2400 | 2400 | 2064 |
| 496 | 20230719 | 102500 | 312224530 | 2395 | 2390 | 2395 | 2390 | 1489 |
| 497 | 20230719 | 102400 | 308662355 | 2395 | 2390 | 2395 | 2390 | 1049 |
| 498 | 20230719 | 102300 | 306152000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 499 | 20230719 | 102200 | 306152000 | 2390 | 2390 | 2390 | 2390 | 255 |
| 500 | 20230719 | 102100 | 305542550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 501 | 20230719 | 102000 | 305542550 | 2395 | 2395 | 2395 | 2395 | 30 |
| 502 | 20230719 | 101900 | 305470700 | 2395 | 2390 | 2395 | 2390 | 641 |
| 503 | 20230719 | 101800 | 303936035 | 2390 | 2390 | 2390 | 2390 | 0 |
| 504 | 20230719 | 101700 | 303936035 | 2390 | 2395 | 2395 | 2390 | 112 |
| 505 | 20230719 | 101600 | 303668330 | 2385 | 2390 | 2390 | 2385 | 1000 |
| 506 | 20230719 | 101500 | 301280755 | 2390 | 2390 | 2390 | 2390 | 746 |
| 507 | 20230719 | 101400 | 299497815 | 2390 | 2390 | 2390 | 2390 | 0 |
| 508 | 20230719 | 101300 | 299497815 | 2390 | 2390 | 2390 | 2390 | 50 |
| 509 | 20230719 | 101200 | 299378315 | 2395 | 2395 | 2395 | 2395 | 93 |
| 510 | 20230719 | 101100 | 299155580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 511 | 20230719 | 101000 | 299155580 | 2395 | 2395 | 2395 | 2395 | 37 |
| 512 | 20230719 | 100900 | 299066965 | 2395 | 2395 | 2395 | 2395 | 0 |
| 513 | 20230719 | 100800 | 299066965 | 2395 | 2395 | 2395 | 2395 | 42 |
| 514 | 20230719 | 100700 | 298966375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 515 | 20230719 | 100600 | 298966375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 516 | 20230719 | 100500 | 298966375 | 2395 | 2395 | 2395 | 2395 | 10 |
| 517 | 20230719 | 100400 | 298942425 | 2395 | 2395 | 2395 | 2390 | 350 |
| 518 | 20230719 | 100300 | 298104925 | 2390 | 2390 | 2390 | 2390 | 212 |
| 519 | 20230719 | 100200 | 297598245 | 2395 | 2395 | 2395 | 2395 | 20 |
| 520 | 20230719 | 100100 | 297550345 | 2395 | 2395 | 2395 | 2395 | 150 |
| 521 | 20230719 | 100000 | 297191095 | 2395 | 2390 | 2395 | 2390 | 1906 |
| 522 | 20230719 | 095900 | 292635005 | 2385 | 2385 | 2385 | 2385 | 250 |
| 523 | 20230719 | 095800 | 292038755 | 2380 | 2380 | 2380 | 2380 | 0 |
| 524 | 20230719 | 095700 | 292038755 | 2380 | 2390 | 2390 | 2380 | 447 |
| 525 | 20230719 | 095600 | 290973835 | 2390 | 2390 | 2390 | 2390 | 6 |
| 526 | 20230719 | 095500 | 290959495 | 2385 | 2385 | 2385 | 2385 | 116 |
| 527 | 20230719 | 095400 | 290682835 | 2385 | 2385 | 2385 | 2385 | 70 |
| 528 | 20230719 | 095300 | 290515885 | 2390 | 2390 | 2390 | 2390 | 10 |
| 529 | 20230719 | 095200 | 290491985 | 2380 | 2385 | 2385 | 2380 | 1808 |
| 530 | 20230719 | 095100 | 286188750 | 2385 | 2385 | 2390 | 2385 | 17 |
| 531 | 20230719 | 095000 | 286148185 | 2385 | 2390 | 2390 | 2385 | 773 |
| 532 | 20230719 | 094900 | 284303355 | 2390 | 2395 | 2395 | 2390 | 87 |
| 533 | 20230719 | 094800 | 284095420 | 2390 | 2390 | 2390 | 2390 | 174 |
| 534 | 20230719 | 094700 | 283679560 | 2390 | 2390 | 2395 | 2390 | 3005 |
| 535 | 20230719 | 094600 | 276485080 | 2390 | 2390 | 2390 | 2390 | 256 |
| 536 | 20230719 | 094500 | 275873240 | 2395 | 2395 | 2395 | 2395 | 10 |
| 537 | 20230719 | 094400 | 275849290 | 2395 | 2395 | 2395 | 2395 | 469 |
| 538 | 20230719 | 094300 | 274726035 | 2400 | 2400 | 2400 | 2395 | 689 |
| 539 | 20230719 | 094200 | 273074935 | 2400 | 2400 | 2400 | 2400 | 322 |
| 540 | 20230719 | 094100 | 272302135 | 2405 | 2405 | 2405 | 2405 | 1 |
| 541 | 20230719 | 094000 | 272299730 | 2400 | 2405 | 2405 | 2400 | 564 |
| 542 | 20230719 | 093900 | 270943760 | 2405 | 2405 | 2405 | 2405 | 780 |
| 543 | 20230719 | 093800 | 269067860 | 2410 | 2410 | 2410 | 2410 | 428 |
| 544 | 20230719 | 093700 | 268036380 | 2410 | 2410 | 2410 | 2405 | 1202 |
| 545 | 20230719 | 093600 | 265143285 | 2415 | 2420 | 2420 | 2415 | 1700 |
| 546 | 20230719 | 093500 | 261037535 | 2420 | 2425 | 2425 | 2420 | 7189 |
| 547 | 20230719 | 093400 | 243639265 | 2430 | 2430 | 2430 | 2430 | 477 |
| 548 | 20230719 | 093300 | 242480155 | 2430 | 2430 | 2430 | 2430 | 1 |
| 549 | 20230719 | 093200 | 242477725 | 2430 | 2420 | 2430 | 2420 | 271 |
| 550 | 20230719 | 093100 | 241821095 | 2420 | 2420 | 2425 | 2420 | 3158 |
| 551 | 20230719 | 093000 | 234163780 | 2425 | 2420 | 2425 | 2420 | 200 |
| 552 | 20230719 | 092900 | 233679280 | 2425 | 2425 | 2425 | 2425 | 300 |
| 553 | 20230719 | 092800 | 232951780 | 2425 | 2425 | 2425 | 2425 | 71 |
| 554 | 20230719 | 092700 | 232779605 | 2425 | 2420 | 2425 | 2415 | 14495 |
| 555 | 20230719 | 092600 | 197700740 | 2415 | 2415 | 2415 | 2415 | 2771 |
| 556 | 20230719 | 092500 | 191008775 | 2415 | 2415 | 2415 | 2410 | 208 |
| 557 | 20230719 | 092400 | 190506480 | 2420 | 2410 | 2420 | 2410 | 7124 |
| 558 | 20230719 | 092300 | 173305510 | 2415 | 2405 | 2415 | 2405 | 2151 |
| 559 | 20230719 | 092200 | 168126425 | 2405 | 2405 | 2405 | 2405 | 17 |
| 560 | 20230719 | 092100 | 168085540 | 2400 | 2400 | 2400 | 2400 | 332 |
| 561 | 20230719 | 092000 | 167288740 | 2395 | 2395 | 2395 | 2395 | 5522 |
| 562 | 20230719 | 091900 | 154063550 | 2395 | 2400 | 2400 | 2395 | 1989 |
| 563 | 20230719 | 091800 | 149296850 | 2395 | 2390 | 2400 | 2390 | 2020 |
| 564 | 20230719 | 091700 | 144461620 | 2400 | 2410 | 2410 | 2395 | 5053 |
| 565 | 20230719 | 091600 | 132327230 | 2415 | 2415 | 2420 | 2415 | 11428 |
| 566 | 20230719 | 091500 | 104728485 | 2415 | 2410 | 2420 | 2410 | 16654 |
| 567 | 20230719 | 091400 | 64549685 | 2410 | 2405 | 2410 | 2405 | 30 |
| 568 | 20230719 | 091300 | 64477435 | 2405 | 2380 | 2405 | 2380 | 3946 |
| 569 | 20230719 | 091200 | 55023460 | 2380 | 2380 | 2390 | 2380 | 5712 |
| 570 | 20230719 | 091100 | 41423900 | 2390 | 2390 | 2390 | 2385 | 987 |
| 571 | 20230719 | 091000 | 39069800 | 2385 | 2385 | 2385 | 2385 | 0 |
| 572 | 20230719 | 090900 | 39069800 | 2385 | 2395 | 2395 | 2385 | 206 |
| 573 | 20230719 | 090800 | 38578240 | 2390 | 2390 | 2395 | 2375 | 4173 |
| 574 | 20230719 | 090700 | 28628725 | 2385 | 2390 | 2390 | 2385 | 319 |
| 575 | 20230719 | 090600 | 27867230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 576 | 20230719 | 090500 | 27867230 | 2385 | 2395 | 2395 | 2385 | 3754 |
| 577 | 20230719 | 090400 | 18907345 | 2390 | 2400 | 2400 | 2390 | 1501 |
| 578 | 20230719 | 090300 | 15316790 | 2400 | 2405 | 2405 | 2400 | 956 |
| 579 | 20230719 | 090200 | 13022085 | 2405 | 2400 | 2405 | 2400 | 1075 |
| 580 | 20230719 | 090100 | 10439220 | 2400 | 2400 | 2400 | 2400 | 186 |
| 581 | 20230719 | 090000 | 9992820 | 2400 | 2390 | 2400 | 2390 | 4181 |