30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 3 | 20230719 | 185200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20230719 | 185100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20230719 | 185000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20230719 | 184900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20230719 | 184800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20230719 | 184700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20230719 | 184600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20230719 | 184500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20230719 | 184400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20230719 | 184300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20230719 | 184200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20230719 | 184100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20230719 | 184000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20230719 | 183900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20230719 | 183800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20230719 | 183700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20230719 | 183600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20230719 | 183500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20230719 | 183400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20230719 | 183300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20230719 | 183200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20230719 | 183100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20230719 | 183000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20230719 | 182900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20230719 | 182800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20230719 | 182700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20230719 | 182600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20230719 | 182500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20230719 | 182400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20230719 | 182300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 33 | 20230719 | 182200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20230719 | 182100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20230719 | 182000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20230719 | 181900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20230719 | 181800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20230719 | 181700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20230719 | 181600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20230719 | 181500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20230719 | 181400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20230719 | 181300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20230719 | 181200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20230719 | 181100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20230719 | 181000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20230719 | 180900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20230719 | 180800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20230719 | 180700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20230719 | 180600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20230719 | 180500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20230719 | 180400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20230719 | 180300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20230719 | 180200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20230719 | 180100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20230719 | 180000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20230719 | 175900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20230719 | 175800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20230719 | 175700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20230719 | 175600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20230719 | 175500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20230719 | 175400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20230719 | 175300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 63 | 20230719 | 175200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20230719 | 175100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20230719 | 175000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20230719 | 174900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20230719 | 174800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20230719 | 174700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20230719 | 174600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20230719 | 174500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20230719 | 174400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20230719 | 174300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20230719 | 174200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20230719 | 174100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20230719 | 174000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20230719 | 173900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20230719 | 173800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20230719 | 173700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20230719 | 173600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20230719 | 173500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20230719 | 173400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20230719 | 173300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20230719 | 173200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20230719 | 173100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20230719 | 173000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20230719 | 172900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20230719 | 172800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20230719 | 172700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20230719 | 172600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20230719 | 172500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20230719 | 172400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20230719 | 172300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 93 | 20230719 | 172200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20230719 | 172100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20230719 | 172000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20230719 | 171900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20230719 | 171800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20230719 | 171700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20230719 | 171600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20230719 | 171500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20230719 | 171400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20230719 | 171300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20230719 | 171200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20230719 | 171100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20230719 | 171000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20230719 | 170900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20230719 | 170800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20230719 | 170700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20230719 | 170600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20230719 | 170500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20230719 | 170400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20230719 | 170300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20230719 | 170200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20230719 | 170100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20230719 | 170000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20230719 | 165900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20230719 | 165800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20230719 | 165700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20230719 | 165600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20230719 | 165500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20230719 | 165400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20230719 | 165300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 123 | 20230719 | 165200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20230719 | 165100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20230719 | 165000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20230719 | 164900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20230719 | 164800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20230719 | 164700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20230719 | 164600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20230719 | 164500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20230719 | 164400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20230719 | 164300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20230719 | 164200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20230719 | 164100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20230719 | 164000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20230719 | 163900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20230719 | 163800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20230719 | 163700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20230719 | 163600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20230719 | 163500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20230719 | 163400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20230719 | 163300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20230719 | 163200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20230719 | 163100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20230719 | 163000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20230719 | 162900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20230719 | 162800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20230719 | 162700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20230719 | 162600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20230719 | 162500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20230719 | 162400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20230719 | 162300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 153 | 20230719 | 162200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20230719 | 162100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20230719 | 162000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20230719 | 161900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20230719 | 161800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20230719 | 161700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20230719 | 161600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20230719 | 161500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20230719 | 161400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20230719 | 161300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20230719 | 161200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20230719 | 161100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20230719 | 161000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20230719 | 160900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20230719 | 160800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20230719 | 160700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20230719 | 160600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20230719 | 160500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20230719 | 160400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20230719 | 160300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20230719 | 160200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20230719 | 160100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20230719 | 160000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20230719 | 155900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20230719 | 155800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20230719 | 155700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20230719 | 155600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20230719 | 155500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20230719 | 155400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20230719 | 155300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 183 | 20230719 | 155200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20230719 | 155100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20230719 | 155000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20230719 | 154900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20230719 | 154800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20230719 | 154700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20230719 | 154600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20230719 | 154500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20230719 | 154400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20230719 | 154300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20230719 | 154200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20230719 | 154100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20230719 | 154000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20230719 | 153900 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20230719 | 153800 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20230719 | 153700 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20230719 | 153600 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20230719 | 153500 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20230719 | 153400 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20230719 | 153300 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20230719 | 153200 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20230719 | 153100 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20230719 | 153000 | 4751665065 | 2515 | 2515 | 2515 | 2515 | 38202 |
| 206 | 20230719 | 152900 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 207 | 20230719 | 152800 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 208 | 20230719 | 152700 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 209 | 20230719 | 152600 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 210 | 20230719 | 152500 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 211 | 20230719 | 152400 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 212 | 20230719 | 152300 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 213 | 20230719 | 152200 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 214 | 20230719 | 152100 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 215 | 20230719 | 152000 | 4655587035 | 2510 | 2510 | 2510 | 2510 | 0 |
| 216 | 20230719 | 151900 | 4655587035 | 2510 | 2505 | 2510 | 2500 | 8214 |
| 217 | 20230719 | 151800 | 4635022270 | 2505 | 2500 | 2505 | 2500 | 7193 |
| 218 | 20230719 | 151700 | 4617005550 | 2505 | 2505 | 2505 | 2500 | 7735 |
| 219 | 20230719 | 151600 | 4597660930 | 2505 | 2510 | 2510 | 2505 | 3639 |
| 220 | 20230719 | 151500 | 4588537920 | 2510 | 2510 | 2515 | 2505 | 5421 |
| 221 | 20230719 | 151400 | 4574940955 | 2510 | 2510 | 2515 | 2510 | 1075 |
| 222 | 20230719 | 151300 | 4572242655 | 2510 | 2515 | 2520 | 2505 | 25964 |
| 223 | 20230719 | 151200 | 4507071205 | 2520 | 2520 | 2520 | 2515 | 8572 |
| 224 | 20230719 | 151100 | 4485498145 | 2520 | 2515 | 2520 | 2510 | 3674 |
| 225 | 20230719 | 151000 | 4476245970 | 2515 | 2520 | 2520 | 2515 | 5437 |
| 226 | 20230719 | 150900 | 4462560665 | 2520 | 2520 | 2520 | 2515 | 1100 |
| 227 | 20230719 | 150800 | 4459791680 | 2520 | 2520 | 2525 | 2520 | 7110 |
| 228 | 20230719 | 150700 | 4441873955 | 2515 | 2505 | 2515 | 2505 | 6202 |
| 229 | 20230719 | 150600 | 4426298340 | 2505 | 2505 | 2510 | 2505 | 3237 |
| 230 | 20230719 | 150500 | 4418186645 | 2510 | 2485 | 2510 | 2485 | 32961 |
| 231 | 20230719 | 150400 | 4335920670 | 2485 | 2480 | 2485 | 2480 | 1981 |
| 232 | 20230719 | 150300 | 4331003690 | 2480 | 2470 | 2480 | 2470 | 464 |
| 233 | 20230719 | 150200 | 4329853775 | 2465 | 2460 | 2480 | 2460 | 1549 |
| 234 | 20230719 | 150100 | 4326022755 | 2460 | 2460 | 2460 | 2460 | 2727 |
| 235 | 20230719 | 150000 | 4319314335 | 2460 | 2465 | 2465 | 2460 | 676 |
| 236 | 20230719 | 145900 | 4317648280 | 2465 | 2465 | 2465 | 2465 | 11 |
| 237 | 20230719 | 145800 | 4317621165 | 2480 | 2470 | 2480 | 2460 | 14679 |
| 238 | 20230719 | 145700 | 4281286150 | 2470 | 2475 | 2475 | 2470 | 10698 |
| 239 | 20230719 | 145600 | 4254809590 | 2475 | 2475 | 2475 | 2475 | 558 |
| 240 | 20230719 | 145500 | 4253428540 | 2475 | 2475 | 2475 | 2475 | 3031 |
| 241 | 20230719 | 145400 | 4245926815 | 2475 | 2475 | 2475 | 2475 | 30 |
| 242 | 20230719 | 145300 | 4245852565 | 2475 | 2480 | 2480 | 2465 | 20025 |
| 243 | 20230719 | 145200 | 4196341710 | 2480 | 2485 | 2485 | 2480 | 2 |
| 244 | 20230719 | 145100 | 4196336745 | 2480 | 2480 | 2480 | 2480 | 1006 |
| 245 | 20230719 | 145000 | 4193841865 | 2480 | 2480 | 2480 | 2480 | 649 |
| 246 | 20230719 | 144900 | 4192232345 | 2475 | 2485 | 2485 | 2475 | 5036 |
| 247 | 20230719 | 144800 | 4179732110 | 2480 | 2480 | 2485 | 2480 | 1501 |
| 248 | 20230719 | 144700 | 4176009625 | 2485 | 2485 | 2485 | 2485 | 476 |
| 249 | 20230719 | 144600 | 4174826765 | 2475 | 2465 | 2485 | 2465 | 4653 |
| 250 | 20230719 | 144500 | 4163328935 | 2470 | 2470 | 2470 | 2460 | 1263 |
| 251 | 20230719 | 144400 | 4160210145 | 2455 | 2455 | 2455 | 2455 | 200 |
| 252 | 20230719 | 144300 | 4159719145 | 2470 | 2450 | 2470 | 2450 | 6344 |
| 253 | 20230719 | 144200 | 4144155785 | 2450 | 2455 | 2460 | 2450 | 3188 |
| 254 | 20230719 | 144100 | 4136317505 | 2455 | 2455 | 2460 | 2455 | 512 |
| 255 | 20230719 | 144000 | 4135060535 | 2460 | 2465 | 2465 | 2460 | 455 |
| 256 | 20230719 | 143900 | 4133939500 | 2465 | 2465 | 2465 | 2465 | 1263 |
| 257 | 20230719 | 143800 | 4130826205 | 2455 | 2455 | 2455 | 2455 | 233 |
| 258 | 20230719 | 143700 | 4130254190 | 2450 | 2455 | 2455 | 2450 | 1672 |
| 259 | 20230719 | 143600 | 4126157325 | 2450 | 2450 | 2450 | 2450 | 276 |
| 260 | 20230719 | 143500 | 4125481125 | 2445 | 2445 | 2450 | 2445 | 1510 |
| 261 | 20230719 | 143400 | 4121789065 | 2445 | 2450 | 2450 | 2445 | 14168 |
| 262 | 20230719 | 143300 | 4087110875 | 2450 | 2455 | 2460 | 2450 | 7359 |
| 263 | 20230719 | 143200 | 4069063860 | 2455 | 2460 | 2460 | 2455 | 1110 |
| 264 | 20230719 | 143100 | 4066335760 | 2460 | 2470 | 2470 | 2460 | 4125 |
| 265 | 20230719 | 143000 | 4056186950 | 2470 | 2470 | 2470 | 2470 | 900 |
| 266 | 20230719 | 142900 | 4053963950 | 2465 | 2470 | 2470 | 2465 | 2022 |
| 267 | 20230719 | 142800 | 4048979610 | 2470 | 2470 | 2470 | 2470 | 190 |
| 268 | 20230719 | 142700 | 4048510310 | 2470 | 2470 | 2470 | 2470 | 3020 |
| 269 | 20230719 | 142600 | 4041050910 | 2470 | 2470 | 2470 | 2455 | 1451 |
| 270 | 20230719 | 142500 | 4037470190 | 2465 | 2455 | 2465 | 2450 | 10772 |
| 271 | 20230719 | 142400 | 4011014710 | 2460 | 2460 | 2470 | 2460 | 3335 |
| 272 | 20230719 | 142300 | 4002810090 | 2470 | 2460 | 2470 | 2460 | 12 |
| 273 | 20230719 | 142200 | 4002780550 | 2460 | 2460 | 2460 | 2460 | 193 |
| 274 | 20230719 | 142100 | 4002305770 | 2460 | 2460 | 2460 | 2460 | 758 |
| 275 | 20230719 | 142000 | 4000441090 | 2460 | 2470 | 2470 | 2460 | 18118 |
| 276 | 20230719 | 141900 | 3955843990 | 2470 | 2475 | 2475 | 2470 | 237 |
| 277 | 20230719 | 141800 | 3955258350 | 2480 | 2470 | 2480 | 2470 | 343 |
| 278 | 20230719 | 141700 | 3954410710 | 2470 | 2470 | 2470 | 2470 | 830 |
| 279 | 20230719 | 141600 | 3952360610 | 2470 | 2470 | 2470 | 2465 | 2172 |
| 280 | 20230719 | 141500 | 3947003380 | 2470 | 2470 | 2470 | 2470 | 915 |
| 281 | 20230719 | 141400 | 3944743330 | 2470 | 2470 | 2470 | 2470 | 243 |
| 282 | 20230719 | 141300 | 3944143120 | 2470 | 2480 | 2480 | 2470 | 2572 |
| 283 | 20230719 | 141200 | 3937787020 | 2480 | 2490 | 2490 | 2480 | 44 |
| 284 | 20230719 | 141100 | 3937677860 | 2490 | 2480 | 2490 | 2480 | 693 |
| 285 | 20230719 | 141000 | 3935958900 | 2480 | 2480 | 2480 | 2480 | 1316 |
| 286 | 20230719 | 140900 | 3932695220 | 2480 | 2480 | 2480 | 2480 | 499 |
| 287 | 20230719 | 140800 | 3931457700 | 2480 | 2480 | 2480 | 2480 | 0 |
| 288 | 20230719 | 140700 | 3931457700 | 2480 | 2490 | 2490 | 2480 | 681 |
| 289 | 20230719 | 140600 | 3929766030 | 2490 | 2490 | 2495 | 2485 | 2806 |
| 290 | 20230719 | 140500 | 3922788575 | 2490 | 2495 | 2495 | 2485 | 4038 |
| 291 | 20230719 | 140400 | 3912732435 | 2485 | 2480 | 2495 | 2480 | 443 |
| 292 | 20230719 | 140300 | 3911631445 | 2490 | 2490 | 2495 | 2490 | 2272 |
| 293 | 20230719 | 140200 | 3905967855 | 2495 | 2495 | 2495 | 2495 | 20 |
| 294 | 20230719 | 140100 | 3905917955 | 2490 | 2490 | 2490 | 2490 | 1706 |
| 295 | 20230719 | 140000 | 3901670015 | 2480 | 2490 | 2490 | 2480 | 7735 |
| 296 | 20230719 | 135900 | 3882460105 | 2490 | 2490 | 2490 | 2490 | 2306 |
| 297 | 20230719 | 135800 | 3876718165 | 2490 | 2485 | 2490 | 2485 | 748 |
| 298 | 20230719 | 135700 | 3874858385 | 2485 | 2485 | 2485 | 2485 | 625 |
| 299 | 20230719 | 135600 | 3873305260 | 2480 | 2480 | 2480 | 2480 | 100 |
| 300 | 20230719 | 135500 | 3873057260 | 2480 | 2480 | 2485 | 2480 | 1519 |
| 301 | 20230719 | 135400 | 3869285730 | 2480 | 2480 | 2480 | 2480 | 10 |
| 302 | 20230719 | 135300 | 3869260930 | 2485 | 2480 | 2485 | 2465 | 995 |
| 303 | 20230719 | 135200 | 3866798645 | 2465 | 2470 | 2470 | 2465 | 1728 |
| 304 | 20230719 | 135100 | 3862535485 | 2470 | 2470 | 2470 | 2470 | 0 |
| 305 | 20230719 | 135000 | 3862535485 | 2470 | 2480 | 2480 | 2470 | 1800 |
| 306 | 20230719 | 134900 | 3858089385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 307 | 20230719 | 134800 | 3858089385 | 2465 | 2485 | 2485 | 2465 | 10784 |
| 308 | 20230719 | 134700 | 3831445370 | 2485 | 2475 | 2485 | 2470 | 2356 |
| 309 | 20230719 | 134600 | 3825622230 | 2475 | 2475 | 2485 | 2475 | 1766 |
| 310 | 20230719 | 134500 | 3821246840 | 2475 | 2485 | 2485 | 2475 | 1962 |
| 311 | 20230719 | 134400 | 3816385545 | 2485 | 2495 | 2495 | 2480 | 1211 |
| 312 | 20230719 | 134300 | 3813382225 | 2490 | 2490 | 2490 | 2490 | 1830 |
| 313 | 20230719 | 134200 | 3808825525 | 2480 | 2490 | 2490 | 2480 | 262 |
| 314 | 20230719 | 134100 | 3808173765 | 2490 | 2485 | 2490 | 2480 | 1924 |
| 315 | 20230719 | 134000 | 3803397235 | 2485 | 2480 | 2485 | 2480 | 107 |
| 316 | 20230719 | 133900 | 3803131655 | 2470 | 2470 | 2470 | 2470 | 0 |
| 317 | 20230719 | 133800 | 3803131655 | 2470 | 2470 | 2470 | 2470 | 250 |
| 318 | 20230719 | 133700 | 3802514155 | 2470 | 2465 | 2470 | 2465 | 9484 |
| 319 | 20230719 | 133600 | 3779134030 | 2465 | 2455 | 2465 | 2450 | 12834 |
| 320 | 20230719 | 133500 | 3747643875 | 2465 | 2455 | 2465 | 2455 | 289 |
| 321 | 20230719 | 133400 | 3746934010 | 2455 | 2455 | 2455 | 2450 | 4779 |
| 322 | 20230719 | 133300 | 3735212040 | 2455 | 2470 | 2470 | 2455 | 5095 |
| 323 | 20230719 | 133200 | 3722684490 | 2470 | 2470 | 2470 | 2460 | 8871 |
| 324 | 20230719 | 133100 | 3700804065 | 2475 | 2490 | 2490 | 2475 | 8348 |
| 325 | 20230719 | 133000 | 3680095480 | 2485 | 2490 | 2490 | 2485 | 1846 |
| 326 | 20230719 | 132900 | 3675508145 | 2490 | 2490 | 2490 | 2490 | 4147 |
| 327 | 20230719 | 132800 | 3665182115 | 2490 | 2490 | 2490 | 2490 | 276 |
| 328 | 20230719 | 132700 | 3664494875 | 2490 | 2495 | 2495 | 2490 | 8300 |
| 329 | 20230719 | 132600 | 3643827620 | 2495 | 2495 | 2495 | 2490 | 2564 |
| 330 | 20230719 | 132500 | 3637441945 | 2495 | 2490 | 2495 | 2490 | 6008 |
| 331 | 20230719 | 132400 | 3622480775 | 2490 | 2500 | 2500 | 2490 | 3452 |
| 332 | 20230719 | 132300 | 3613884560 | 2495 | 2495 | 2500 | 2495 | 941 |
| 333 | 20230719 | 132200 | 3611536680 | 2495 | 2490 | 2495 | 2490 | 2512 |
| 334 | 20230719 | 132100 | 3605274115 | 2490 | 2495 | 2495 | 2490 | 4343 |
| 335 | 20230719 | 132000 | 3594439490 | 2495 | 2500 | 2500 | 2495 | 1234 |
| 336 | 20230719 | 131900 | 3591360650 | 2500 | 2500 | 2500 | 2495 | 14680 |
| 337 | 20230719 | 131800 | 3554666465 | 2500 | 2500 | 2505 | 2500 | 3207 |
| 338 | 20230719 | 131700 | 3546648715 | 2500 | 2505 | 2510 | 2500 | 2313 |
| 339 | 20230719 | 131600 | 3540858930 | 2505 | 2520 | 2520 | 2505 | 8754 |
| 340 | 20230719 | 131500 | 3518891115 | 2520 | 2515 | 2520 | 2515 | 8268 |
| 341 | 20230719 | 131400 | 3498091015 | 2515 | 2515 | 2515 | 2515 | 1453 |
| 342 | 20230719 | 131300 | 3494436720 | 2515 | 2520 | 2520 | 2515 | 2703 |
| 343 | 20230719 | 131200 | 3487627160 | 2520 | 2520 | 2520 | 2520 | 607 |
| 344 | 20230719 | 131100 | 3486097520 | 2520 | 2525 | 2525 | 2520 | 567 |
| 345 | 20230719 | 131000 | 3484666295 | 2525 | 2520 | 2525 | 2520 | 12112 |
| 346 | 20230719 | 130900 | 3454087205 | 2520 | 2515 | 2520 | 2515 | 251 |
| 347 | 20230719 | 130800 | 3453455935 | 2515 | 2515 | 2520 | 2515 | 1334 |
| 348 | 20230719 | 130700 | 3450096950 | 2520 | 2515 | 2520 | 2515 | 980 |
| 349 | 20230719 | 130600 | 3447628885 | 2515 | 2520 | 2525 | 2515 | 733 |
| 350 | 20230719 | 130500 | 3445784020 | 2515 | 2525 | 2525 | 2515 | 35354 |
| 351 | 20230719 | 130400 | 3356665195 | 2530 | 2530 | 2545 | 2530 | 26518 |
| 352 | 20230719 | 130300 | 3289466370 | 2530 | 2535 | 2540 | 2530 | 8096 |
| 353 | 20230719 | 130200 | 3268947180 | 2540 | 2535 | 2540 | 2535 | 2061 |
| 354 | 20230719 | 130100 | 3263722015 | 2535 | 2545 | 2545 | 2535 | 1706 |
| 355 | 20230719 | 130000 | 3259388775 | 2545 | 2540 | 2545 | 2540 | 987 |
| 356 | 20230719 | 125900 | 3256877600 | 2545 | 2545 | 2545 | 2545 | 861 |
| 357 | 20230719 | 125800 | 3254686355 | 2545 | 2550 | 2550 | 2535 | 15224 |
| 358 | 20230719 | 125700 | 3215984800 | 2550 | 2545 | 2550 | 2540 | 891 |
| 359 | 20230719 | 125600 | 3213716750 | 2545 | 2545 | 2550 | 2545 | 25698 |
| 360 | 20230719 | 125500 | 3148217920 | 2545 | 2540 | 2545 | 2525 | 9287 |
| 361 | 20230719 | 125400 | 3124674920 | 2530 | 2530 | 2540 | 2530 | 27049 |
| 362 | 20230719 | 125300 | 3056138715 | 2525 | 2525 | 2525 | 2525 | 728 |
| 363 | 20230719 | 125200 | 3054300515 | 2530 | 2525 | 2530 | 2525 | 37 |
| 364 | 20230719 | 125100 | 3054207080 | 2530 | 2525 | 2530 | 2525 | 657 |
| 365 | 20230719 | 125000 | 3052548040 | 2525 | 2520 | 2525 | 2520 | 131 |
| 366 | 20230719 | 124900 | 3052217905 | 2525 | 2525 | 2525 | 2520 | 1348 |
| 367 | 20230719 | 124800 | 3048819580 | 2530 | 2530 | 2530 | 2530 | 827 |
| 368 | 20230719 | 124700 | 3046727270 | 2530 | 2535 | 2535 | 2525 | 2556 |
| 369 | 20230719 | 124600 | 3040268365 | 2535 | 2535 | 2535 | 2535 | 900 |
| 370 | 20230719 | 124500 | 3037986865 | 2535 | 2530 | 2535 | 2520 | 13161 |
| 371 | 20230719 | 124400 | 3004773060 | 2530 | 2525 | 2530 | 2525 | 2081 |
| 372 | 20230719 | 124300 | 2999518130 | 2530 | 2525 | 2530 | 2525 | 10 |
| 373 | 20230719 | 124200 | 2999492875 | 2525 | 2525 | 2525 | 2525 | 2687 |
| 374 | 20230719 | 124100 | 2992708200 | 2525 | 2535 | 2535 | 2525 | 2347 |
| 375 | 20230719 | 124000 | 2986768355 | 2535 | 2525 | 2535 | 2525 | 2482 |
| 376 | 20230719 | 123900 | 2980498780 | 2530 | 2530 | 2530 | 2530 | 247 |
| 377 | 20230719 | 123800 | 2979873870 | 2535 | 2535 | 2535 | 2530 | 1895 |
| 378 | 20230719 | 123700 | 2975078040 | 2535 | 2535 | 2535 | 2530 | 1120 |
| 379 | 20230719 | 123600 | 2972238880 | 2535 | 2530 | 2535 | 2530 | 3495 |
| 380 | 20230719 | 123500 | 2963386520 | 2535 | 2535 | 2535 | 2530 | 190 |
| 381 | 20230719 | 123400 | 2962905535 | 2530 | 2530 | 2530 | 2530 | 13306 |
| 382 | 20230719 | 123300 | 2929241355 | 2530 | 2530 | 2530 | 2525 | 1517 |
| 383 | 20230719 | 123200 | 2925403595 | 2530 | 2525 | 2530 | 2525 | 212 |
| 384 | 20230719 | 123100 | 2924867535 | 2530 | 2525 | 2530 | 2525 | 840 |
| 385 | 20230719 | 123000 | 2922746530 | 2525 | 2525 | 2525 | 2515 | 725 |
| 386 | 20230719 | 122900 | 2920920580 | 2525 | 2525 | 2530 | 2520 | 1501 |
| 387 | 20230719 | 122800 | 2917133045 | 2530 | 2525 | 2530 | 2520 | 2535 |
| 388 | 20230719 | 122700 | 2910734660 | 2525 | 2530 | 2530 | 2525 | 836 |
| 389 | 20230719 | 122600 | 2908623745 | 2530 | 2520 | 2530 | 2520 | 52 |
| 390 | 20230719 | 122500 | 2908492195 | 2520 | 2525 | 2525 | 2520 | 2749 |
| 391 | 20230719 | 122400 | 2901551975 | 2520 | 2525 | 2525 | 2520 | 866 |
| 392 | 20230719 | 122300 | 2899368915 | 2525 | 2525 | 2525 | 2525 | 159 |
| 393 | 20230719 | 122200 | 2898967440 | 2525 | 2520 | 2525 | 2520 | 268 |
| 394 | 20230719 | 122100 | 2898290830 | 2525 | 2530 | 2530 | 2525 | 2297 |
| 395 | 20230719 | 122000 | 2892485435 | 2530 | 2530 | 2535 | 2525 | 38544 |
| 396 | 20230719 | 121900 | 2794960800 | 2525 | 2530 | 2530 | 2525 | 33 |
| 397 | 20230719 | 121800 | 2794877315 | 2530 | 2530 | 2530 | 2525 | 3980 |
| 398 | 20230719 | 121700 | 2784812915 | 2530 | 2525 | 2530 | 2525 | 9213 |
| 399 | 20230719 | 121600 | 2761550040 | 2525 | 2530 | 2530 | 2525 | 6656 |
| 400 | 20230719 | 121500 | 2744730370 | 2530 | 2520 | 2530 | 2520 | 7086 |
| 401 | 20230719 | 121400 | 2726822790 | 2525 | 2520 | 2525 | 2520 | 2855 |
| 402 | 20230719 | 121300 | 2719626310 | 2520 | 2520 | 2520 | 2520 | 1046 |
| 403 | 20230719 | 121200 | 2716990390 | 2520 | 2520 | 2525 | 2520 | 5652 |
| 404 | 20230719 | 121100 | 2702727005 | 2520 | 2520 | 2520 | 2520 | 620 |
| 405 | 20230719 | 121000 | 2701164605 | 2520 | 2525 | 2525 | 2520 | 13598 |
| 406 | 20230719 | 120900 | 2666840325 | 2520 | 2520 | 2525 | 2520 | 235 |
| 407 | 20230719 | 120800 | 2666248025 | 2520 | 2525 | 2525 | 2520 | 1150 |
| 408 | 20230719 | 120700 | 2663349775 | 2525 | 2515 | 2525 | 2515 | 1001 |
| 409 | 20230719 | 120600 | 2660829320 | 2515 | 2520 | 2520 | 2515 | 6040 |
| 410 | 20230719 | 120500 | 2645633520 | 2520 | 2520 | 2520 | 2520 | 2567 |
| 411 | 20230719 | 120400 | 2639164680 | 2520 | 2510 | 2520 | 2500 | 9216 |
| 412 | 20230719 | 120300 | 2615957750 | 2510 | 2500 | 2510 | 2500 | 1607 |
| 413 | 20230719 | 120200 | 2611936250 | 2500 | 2500 | 2500 | 2500 | 200 |
| 414 | 20230719 | 120100 | 2611436250 | 2500 | 2500 | 2500 | 2500 | 1360 |
| 415 | 20230719 | 120000 | 2608036250 | 2500 | 2500 | 2500 | 2500 | 3393 |
| 416 | 20230719 | 115900 | 2599553750 | 2500 | 2505 | 2505 | 2500 | 1167 |
| 417 | 20230719 | 115800 | 2596634915 | 2500 | 2505 | 2505 | 2500 | 615 |
| 418 | 20230719 | 115700 | 2595094830 | 2500 | 2500 | 2500 | 2495 | 251 |
| 419 | 20230719 | 115600 | 2594467335 | 2500 | 2500 | 2500 | 2500 | 150 |
| 420 | 20230719 | 115500 | 2594092335 | 2500 | 2500 | 2500 | 2500 | 738 |
| 421 | 20230719 | 115400 | 2592247335 | 2505 | 2505 | 2505 | 2505 | 0 |
| 422 | 20230719 | 115300 | 2592247335 | 2505 | 2495 | 2505 | 2495 | 300 |
| 423 | 20230719 | 115200 | 2591496835 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 424 | 20230719 | 115100 | 2589001835 | 2495 | 2500 | 2500 | 2495 | 1145 |
| 425 | 20230719 | 115000 | 2586139925 | 2495 | 2495 | 2495 | 2495 | 1022 |
| 426 | 20230719 | 114900 | 2583590035 | 2490 | 2490 | 2490 | 2490 | 0 |
| 427 | 20230719 | 114800 | 2583590035 | 2490 | 2490 | 2490 | 2490 | 1 |
| 428 | 20230719 | 114700 | 2583587545 | 2490 | 2490 | 2495 | 2490 | 4084 |
| 429 | 20230719 | 114600 | 2573418060 | 2490 | 2490 | 2490 | 2490 | 166 |
| 430 | 20230719 | 114500 | 2573004720 | 2490 | 2490 | 2490 | 2485 | 3022 |
| 431 | 20230719 | 114400 | 2565491980 | 2485 | 2485 | 2485 | 2485 | 0 |
| 432 | 20230719 | 114300 | 2565491980 | 2485 | 2485 | 2485 | 2485 | 201 |
| 433 | 20230719 | 114200 | 2564992495 | 2485 | 2490 | 2490 | 2485 | 1814 |
| 434 | 20230719 | 114100 | 2560476105 | 2490 | 2495 | 2495 | 2490 | 6450 |
| 435 | 20230719 | 114000 | 2544396475 | 2500 | 2500 | 2500 | 2500 | 10933 |
| 436 | 20230719 | 113900 | 2517063975 | 2500 | 2510 | 2510 | 2500 | 2010 |
| 437 | 20230719 | 113800 | 2512030015 | 2510 | 2510 | 2510 | 2510 | 0 |
| 438 | 20230719 | 113700 | 2512030015 | 2510 | 2505 | 2510 | 2505 | 717 |
| 439 | 20230719 | 113600 | 2510233885 | 2505 | 2505 | 2505 | 2505 | 29 |
| 440 | 20230719 | 113500 | 2510161240 | 2505 | 2510 | 2510 | 2505 | 41 |
| 441 | 20230719 | 113400 | 2510058385 | 2515 | 2505 | 2515 | 2505 | 227 |
| 442 | 20230719 | 113300 | 2509489740 | 2505 | 2510 | 2510 | 2505 | 2516 |
| 443 | 20230719 | 113200 | 2503186495 | 2510 | 2520 | 2520 | 2510 | 934 |
| 444 | 20230719 | 113100 | 2500839155 | 2510 | 2510 | 2520 | 2510 | 1699 |
| 445 | 20230719 | 113000 | 2496574655 | 2520 | 2520 | 2520 | 2510 | 2238 |
| 446 | 20230719 | 112900 | 2490957075 | 2520 | 2510 | 2520 | 2510 | 6574 |
| 447 | 20230719 | 112800 | 2474421015 | 2515 | 2530 | 2530 | 2515 | 1597 |
| 448 | 20230719 | 112700 | 2470399845 | 2530 | 2520 | 2530 | 2520 | 6833 |
| 449 | 20230719 | 112600 | 2453172225 | 2520 | 2510 | 2520 | 2510 | 43 |
| 450 | 20230719 | 112500 | 2453064085 | 2510 | 2510 | 2510 | 2510 | 1331 |
| 451 | 20230719 | 112400 | 2449723275 | 2510 | 2510 | 2510 | 2510 | 51 |
| 452 | 20230719 | 112300 | 2449595265 | 2510 | 2515 | 2515 | 2510 | 1300 |
| 453 | 20230719 | 112200 | 2446331345 | 2515 | 2515 | 2515 | 2515 | 1319 |
| 454 | 20230719 | 112100 | 2443014060 | 2515 | 2515 | 2520 | 2515 | 3360 |
| 455 | 20230719 | 112000 | 2434558650 | 2515 | 2515 | 2515 | 2515 | 460 |
| 456 | 20230719 | 111900 | 2433401750 | 2515 | 2515 | 2515 | 2515 | 1397 |
| 457 | 20230719 | 111800 | 2429888295 | 2515 | 2510 | 2515 | 2510 | 267 |
| 458 | 20230719 | 111700 | 2429218120 | 2505 | 2505 | 2505 | 2505 | 707 |
| 459 | 20230719 | 111600 | 2427447085 | 2500 | 2505 | 2510 | 2500 | 4396 |
| 460 | 20230719 | 111500 | 2416440635 | 2510 | 2500 | 2510 | 2500 | 5162 |
| 461 | 20230719 | 111400 | 2403524005 | 2500 | 2505 | 2505 | 2500 | 1534 |
| 462 | 20230719 | 111300 | 2399688125 | 2505 | 2505 | 2505 | 2505 | 2330 |
| 463 | 20230719 | 111200 | 2393851475 | 2505 | 2515 | 2515 | 2505 | 2615 |
| 464 | 20230719 | 111100 | 2387298565 | 2510 | 2505 | 2510 | 2505 | 1156 |
| 465 | 20230719 | 111000 | 2384400290 | 2505 | 2505 | 2515 | 2505 | 8963 |
| 466 | 20230719 | 110900 | 2361917025 | 2505 | 2505 | 2505 | 2505 | 8395 |
| 467 | 20230719 | 110800 | 2340887550 | 2505 | 2510 | 2515 | 2505 | 757 |
| 468 | 20230719 | 110700 | 2338990240 | 2510 | 2530 | 2530 | 2510 | 6366 |
| 469 | 20230719 | 110600 | 2322925765 | 2530 | 2530 | 2530 | 2525 | 1886 |
| 470 | 20230719 | 110500 | 2318154510 | 2530 | 2520 | 2530 | 2520 | 15037 |
| 471 | 20230719 | 110400 | 2280199190 | 2510 | 2500 | 2515 | 2500 | 17119 |
| 472 | 20230719 | 110300 | 2237280255 | 2500 | 2500 | 2500 | 2500 | 911 |
| 473 | 20230719 | 110200 | 2235002755 | 2510 | 2510 | 2510 | 2500 | 1771 |
| 474 | 20230719 | 110100 | 2230568045 | 2510 | 2510 | 2510 | 2505 | 7833 |
| 475 | 20230719 | 110000 | 2210940450 | 2510 | 2505 | 2510 | 2505 | 1336 |
| 476 | 20230719 | 105900 | 2207593590 | 2515 | 2510 | 2515 | 2505 | 5566 |
| 477 | 20230719 | 105800 | 2193619105 | 2515 | 2515 | 2515 | 2515 | 1005 |
| 478 | 20230719 | 105700 | 2191091530 | 2515 | 2515 | 2515 | 2510 | 1106 |
| 479 | 20230719 | 105600 | 2188312640 | 2515 | 2515 | 2520 | 2510 | 1005 |
| 480 | 20230719 | 105500 | 2185783565 | 2525 | 2515 | 2525 | 2515 | 10501 |
| 481 | 20230719 | 105400 | 2159347630 | 2510 | 2510 | 2510 | 2505 | 20180 |
| 482 | 20230719 | 105300 | 2108696580 | 2520 | 2510 | 2520 | 2510 | 120 |
| 483 | 20230719 | 105200 | 2108394985 | 2510 | 2520 | 2520 | 2510 | 287 |
| 484 | 20230719 | 105100 | 2107672845 | 2520 | 2520 | 2525 | 2510 | 1669 |
| 485 | 20230719 | 105000 | 2103470055 | 2515 | 2515 | 2525 | 2515 | 5060 |
| 486 | 20230719 | 104900 | 2090735920 | 2525 | 2520 | 2525 | 2515 | 1692 |
| 487 | 20230719 | 104800 | 2086469450 | 2520 | 2510 | 2520 | 2510 | 5489 |
| 488 | 20230719 | 104700 | 2072643625 | 2510 | 2520 | 2520 | 2510 | 1846 |
| 489 | 20230719 | 104600 | 2068002260 | 2520 | 2520 | 2525 | 2520 | 6736 |
| 490 | 20230719 | 104500 | 2051025460 | 2520 | 2520 | 2525 | 2515 | 1977 |
| 491 | 20230719 | 104400 | 2046041985 | 2525 | 2515 | 2525 | 2515 | 5594 |
| 492 | 20230719 | 104300 | 2031928100 | 2515 | 2515 | 2525 | 2510 | 3137 |
| 493 | 20230719 | 104200 | 2024034330 | 2515 | 2510 | 2515 | 2510 | 1788 |
| 494 | 20230719 | 104100 | 2019545445 | 2505 | 2510 | 2510 | 2505 | 2591 |
| 495 | 20230719 | 104000 | 2013050965 | 2505 | 2505 | 2510 | 2505 | 3984 |
| 496 | 20230719 | 103900 | 2003051425 | 2505 | 2510 | 2510 | 2505 | 24726 |
| 497 | 20230719 | 103800 | 1941110800 | 2505 | 2525 | 2525 | 2505 | 12923 |
| 498 | 20230719 | 103700 | 1908644290 | 2525 | 2525 | 2525 | 2520 | 8111 |
| 499 | 20230719 | 103600 | 1888175240 | 2525 | 2520 | 2525 | 2520 | 16501 |
| 500 | 20230719 | 103500 | 1846565820 | 2520 | 2505 | 2520 | 2505 | 37924 |
| 501 | 20230719 | 103400 | 1751264460 | 2505 | 2505 | 2510 | 2500 | 7823 |
| 502 | 20230719 | 103300 | 1731643065 | 2500 | 2505 | 2505 | 2500 | 6038 |
| 503 | 20230719 | 103200 | 1716528365 | 2505 | 2505 | 2510 | 2505 | 3998 |
| 504 | 20230719 | 103100 | 1706513370 | 2505 | 2505 | 2510 | 2490 | 12758 |
| 505 | 20230719 | 103000 | 1674569990 | 2505 | 2500 | 2505 | 2500 | 3612 |
| 506 | 20230719 | 102900 | 1665523555 | 2500 | 2490 | 2500 | 2490 | 7903 |
| 507 | 20230719 | 102800 | 1645836085 | 2490 | 2505 | 2510 | 2490 | 11037 |
| 508 | 20230719 | 102700 | 1618204345 | 2505 | 2490 | 2505 | 2485 | 19753 |
| 509 | 20230719 | 102600 | 1568899500 | 2490 | 2485 | 2490 | 2480 | 1869 |
| 510 | 20230719 | 102500 | 1564255035 | 2485 | 2485 | 2485 | 2480 | 10726 |
| 511 | 20230719 | 102400 | 1537601175 | 2485 | 2480 | 2485 | 2480 | 1433 |
| 512 | 20230719 | 102300 | 1534041810 | 2480 | 2480 | 2480 | 2480 | 2722 |
| 513 | 20230719 | 102200 | 1527291250 | 2480 | 2460 | 2480 | 2460 | 18577 |
| 514 | 20230719 | 102100 | 1481331445 | 2460 | 2470 | 2470 | 2460 | 5756 |
| 515 | 20230719 | 102000 | 1467158100 | 2470 | 2465 | 2485 | 2465 | 17173 |
| 516 | 20230719 | 101900 | 1424640330 | 2455 | 2465 | 2470 | 2455 | 7896 |
| 517 | 20230719 | 101800 | 1405162515 | 2465 | 2450 | 2465 | 2450 | 2844 |
| 518 | 20230719 | 101700 | 1398175070 | 2445 | 2450 | 2450 | 2445 | 3670 |
| 519 | 20230719 | 101600 | 1389188570 | 2450 | 2450 | 2450 | 2450 | 0 |
| 520 | 20230719 | 101500 | 1389188570 | 2450 | 2450 | 2455 | 2445 | 10963 |
| 521 | 20230719 | 101400 | 1362375915 | 2450 | 2450 | 2455 | 2450 | 1052 |
| 522 | 20230719 | 101300 | 1359798315 | 2450 | 2445 | 2450 | 2445 | 543 |
| 523 | 20230719 | 101200 | 1358469800 | 2445 | 2445 | 2445 | 2440 | 112 |
| 524 | 20230719 | 101100 | 1358196035 | 2440 | 2450 | 2450 | 2440 | 8097 |
| 525 | 20230719 | 101000 | 1338378500 | 2450 | 2460 | 2460 | 2450 | 8150 |
| 526 | 20230719 | 100900 | 1318368030 | 2460 | 2455 | 2460 | 2455 | 16931 |
| 527 | 20230719 | 100800 | 1276718280 | 2455 | 2450 | 2460 | 2445 | 10645 |
| 528 | 20230719 | 100700 | 1250579410 | 2450 | 2450 | 2450 | 2445 | 4634 |
| 529 | 20230719 | 100600 | 1239228110 | 2450 | 2445 | 2450 | 2445 | 1717 |
| 530 | 20230719 | 100500 | 1235025600 | 2445 | 2440 | 2445 | 2440 | 14053 |
| 531 | 20230719 | 100400 | 1200697445 | 2430 | 2440 | 2440 | 2430 | 142 |
| 532 | 20230719 | 100300 | 1200351475 | 2430 | 2430 | 2440 | 2430 | 4284 |
| 533 | 20230719 | 100200 | 1189905400 | 2435 | 2425 | 2435 | 2425 | 2084 |
| 534 | 20230719 | 100100 | 1184838860 | 2415 | 2415 | 2415 | 2415 | 0 |
| 535 | 20230719 | 100000 | 1184838860 | 2415 | 2420 | 2420 | 2410 | 1860 |
| 536 | 20230719 | 095900 | 1180347010 | 2420 | 2430 | 2430 | 2420 | 342 |
| 537 | 20230719 | 095800 | 1179519310 | 2430 | 2430 | 2430 | 2430 | 429 |
| 538 | 20230719 | 095700 | 1178476840 | 2410 | 2415 | 2430 | 2405 | 6264 |
| 539 | 20230719 | 095600 | 1163370850 | 2415 | 2420 | 2420 | 2410 | 7320 |
| 540 | 20230719 | 095500 | 1145712745 | 2415 | 2425 | 2430 | 2415 | 5921 |
| 541 | 20230719 | 095400 | 1131333045 | 2410 | 2430 | 2430 | 2405 | 5201 |
| 542 | 20230719 | 095300 | 1118776455 | 2430 | 2415 | 2430 | 2405 | 4099 |
| 543 | 20230719 | 095200 | 1108868430 | 2415 | 2415 | 2415 | 2400 | 5812 |
| 544 | 20230719 | 095100 | 1094904230 | 2420 | 2415 | 2420 | 2415 | 1322 |
| 545 | 20230719 | 095000 | 1091706410 | 2415 | 2410 | 2415 | 2410 | 3012 |
| 546 | 20230719 | 094900 | 1084440165 | 2410 | 2410 | 2415 | 2410 | 1378 |
| 547 | 20230719 | 094800 | 1081112830 | 2415 | 2400 | 2415 | 2400 | 1039 |
| 548 | 20230719 | 094700 | 1078610940 | 2400 | 2400 | 2400 | 2400 | 3034 |
| 549 | 20230719 | 094600 | 1071329340 | 2400 | 2400 | 2410 | 2400 | 73 |
| 550 | 20230719 | 094500 | 1071154130 | 2400 | 2400 | 2400 | 2400 | 600 |
| 551 | 20230719 | 094400 | 1069714130 | 2400 | 2400 | 2400 | 2400 | 2212 |
| 552 | 20230719 | 094300 | 1064405330 | 2400 | 2395 | 2405 | 2395 | 170 |
| 553 | 20230719 | 094200 | 1063997155 | 2395 | 2400 | 2400 | 2395 | 4107 |
| 554 | 20230719 | 094100 | 1054156940 | 2395 | 2395 | 2400 | 2395 | 665 |
| 555 | 20230719 | 094000 | 1052563990 | 2395 | 2395 | 2395 | 2390 | 9333 |
| 556 | 20230719 | 093900 | 1030217455 | 2400 | 2405 | 2405 | 2400 | 1915 |
| 557 | 20230719 | 093800 | 1025619175 | 2410 | 2405 | 2410 | 2405 | 2228 |
| 558 | 20230719 | 093700 | 1020250210 | 2400 | 2395 | 2410 | 2395 | 918 |
| 559 | 20230719 | 093600 | 1018051030 | 2395 | 2400 | 2410 | 2395 | 368 |
| 560 | 20230719 | 093500 | 1017169100 | 2400 | 2410 | 2410 | 2400 | 1652 |
| 561 | 20230719 | 093400 | 1013204280 | 2400 | 2400 | 2400 | 2400 | 0 |
| 562 | 20230719 | 093300 | 1013204280 | 2400 | 2400 | 2400 | 2400 | 14 |
| 563 | 20230719 | 093200 | 1013170680 | 2410 | 2395 | 2410 | 2395 | 22 |
| 564 | 20230719 | 093100 | 1013117675 | 2395 | 2410 | 2410 | 2390 | 3230 |
| 565 | 20230719 | 093000 | 1005392415 | 2390 | 2395 | 2395 | 2390 | 1182 |
| 566 | 20230719 | 092900 | 1002567385 | 2390 | 2415 | 2415 | 2385 | 10400 |
| 567 | 20230719 | 092800 | 977673720 | 2405 | 2420 | 2420 | 2405 | 429 |
| 568 | 20230719 | 092700 | 976640705 | 2420 | 2400 | 2420 | 2400 | 394 |
| 569 | 20230719 | 092600 | 975691225 | 2395 | 2395 | 2395 | 2395 | 282 |
| 570 | 20230719 | 092500 | 975015835 | 2385 | 2400 | 2400 | 2385 | 29180 |
| 571 | 20230719 | 092400 | 905205460 | 2400 | 2400 | 2400 | 2400 | 310 |
| 572 | 20230719 | 092300 | 904461460 | 2420 | 2400 | 2420 | 2400 | 11670 |
| 573 | 20230719 | 092200 | 876246620 | 2400 | 2410 | 2430 | 2400 | 11679 |
| 574 | 20230719 | 092100 | 848049945 | 2410 | 2420 | 2430 | 2400 | 13762 |
| 575 | 20230719 | 092000 | 814807160 | 2420 | 2430 | 2430 | 2420 | 9471 |
| 576 | 20230719 | 091900 | 791886290 | 2430 | 2430 | 2430 | 2425 | 7631 |
| 577 | 20230719 | 091800 | 773343035 | 2430 | 2425 | 2435 | 2420 | 7250 |
| 578 | 20230719 | 091700 | 755718410 | 2420 | 2405 | 2425 | 2405 | 7404 |
| 579 | 20230719 | 091600 | 737808885 | 2400 | 2390 | 2400 | 2390 | 24348 |
| 580 | 20230719 | 091500 | 679391650 | 2385 | 2385 | 2385 | 2380 | 12297 |
| 581 | 20230719 | 091400 | 650095790 | 2385 | 2375 | 2385 | 2365 | 16394 |
| 582 | 20230719 | 091300 | 611164495 | 2370 | 2375 | 2375 | 2370 | 17928 |
| 583 | 20230719 | 091200 | 568666235 | 2375 | 2405 | 2405 | 2375 | 48295 |
| 584 | 20230719 | 091100 | 452889995 | 2410 | 2410 | 2410 | 2405 | 4563 |
| 585 | 20230719 | 091000 | 441904995 | 2410 | 2410 | 2410 | 2410 | 3645 |
| 586 | 20230719 | 090900 | 433120545 | 2410 | 2410 | 2420 | 2410 | 6718 |
| 587 | 20230719 | 090800 | 416929640 | 2410 | 2420 | 2420 | 2410 | 11310 |
| 588 | 20230719 | 090700 | 389610425 | 2420 | 2440 | 2445 | 2420 | 15471 |
| 589 | 20230719 | 090600 | 351991830 | 2440 | 2450 | 2465 | 2440 | 26489 |
| 590 | 20230719 | 090500 | 287020155 | 2450 | 2475 | 2485 | 2450 | 23790 |
| 591 | 20230719 | 090400 | 228398675 | 2470 | 2420 | 2475 | 2410 | 25508 |
| 592 | 20230719 | 090300 | 166180875 | 2420 | 2415 | 2425 | 2410 | 6781 |
| 593 | 20230719 | 090200 | 149780055 | 2410 | 2400 | 2415 | 2400 | 3288 |
| 594 | 20230719 | 090100 | 141855780 | 2400 | 2410 | 2420 | 2390 | 10944 |
| 595 | 20230719 | 090000 | 115568575 | 2390 | 2400 | 2410 | 2390 | 45804 |