29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 3 | 20230719 | 190500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20230719 | 190400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20230719 | 190300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20230719 | 190200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20230719 | 190100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20230719 | 190000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20230719 | 185900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20230719 | 185800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20230719 | 185700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20230719 | 185600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20230719 | 185500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20230719 | 185400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20230719 | 185300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20230719 | 185200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20230719 | 185100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20230719 | 185000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20230719 | 184900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20230719 | 184800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20230719 | 184700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20230719 | 184600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20230719 | 184500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20230719 | 184400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20230719 | 184300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20230719 | 184200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20230719 | 184100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20230719 | 184000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20230719 | 183900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20230719 | 183800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20230719 | 183700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20230719 | 183600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 33 | 20230719 | 183500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20230719 | 183400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20230719 | 183300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20230719 | 183200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20230719 | 183100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20230719 | 183000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20230719 | 182900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20230719 | 182800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20230719 | 182700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20230719 | 182600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20230719 | 182500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20230719 | 182400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20230719 | 182300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20230719 | 182200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20230719 | 182100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20230719 | 182000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20230719 | 181900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20230719 | 181800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20230719 | 181700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20230719 | 181600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20230719 | 181500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20230719 | 181400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20230719 | 181300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20230719 | 181200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20230719 | 181100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20230719 | 181000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20230719 | 180900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20230719 | 180800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20230719 | 180700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20230719 | 180600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 63 | 20230719 | 180500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20230719 | 180400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20230719 | 180300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20230719 | 180200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20230719 | 180100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20230719 | 180000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20230719 | 175900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20230719 | 175800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20230719 | 175700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20230719 | 175600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20230719 | 175500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20230719 | 175400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20230719 | 175300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20230719 | 175200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20230719 | 175100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20230719 | 175000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20230719 | 174900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20230719 | 174800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20230719 | 174700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20230719 | 174600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20230719 | 174500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20230719 | 174400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20230719 | 174300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20230719 | 174200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20230719 | 174100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20230719 | 174000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20230719 | 173900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20230719 | 173800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20230719 | 173700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20230719 | 173600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 93 | 20230719 | 173500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20230719 | 173400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20230719 | 173300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20230719 | 173200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20230719 | 173100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20230719 | 173000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20230719 | 172900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20230719 | 172800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20230719 | 172700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20230719 | 172600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20230719 | 172500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20230719 | 172400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20230719 | 172300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20230719 | 172200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20230719 | 172100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20230719 | 172000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20230719 | 171900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20230719 | 171800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20230719 | 171700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20230719 | 171600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20230719 | 171500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20230719 | 171400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20230719 | 171300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20230719 | 171200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20230719 | 171100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20230719 | 171000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20230719 | 170900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20230719 | 170800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20230719 | 170700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20230719 | 170600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 123 | 20230719 | 170500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20230719 | 170400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20230719 | 170300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20230719 | 170200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20230719 | 170100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20230719 | 170000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20230719 | 165900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20230719 | 165800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20230719 | 165700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20230719 | 165600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20230719 | 165500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20230719 | 165400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20230719 | 165300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20230719 | 165200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20230719 | 165100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20230719 | 165000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20230719 | 164900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20230719 | 164800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20230719 | 164700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20230719 | 164600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20230719 | 164500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20230719 | 164400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20230719 | 164300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20230719 | 164200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20230719 | 164100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20230719 | 164000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20230719 | 163900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20230719 | 163800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20230719 | 163700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20230719 | 163600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 153 | 20230719 | 163500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20230719 | 163400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20230719 | 163300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20230719 | 163200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20230719 | 163100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20230719 | 163000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20230719 | 162900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20230719 | 162800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20230719 | 162700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20230719 | 162600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20230719 | 162500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20230719 | 162400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20230719 | 162300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20230719 | 162200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20230719 | 162100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20230719 | 162000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20230719 | 161900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20230719 | 161800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20230719 | 161700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20230719 | 161600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20230719 | 161500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20230719 | 161400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20230719 | 161300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20230719 | 161200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20230719 | 161100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20230719 | 161000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20230719 | 160900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20230719 | 160800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20230719 | 160700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20230719 | 160600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 183 | 20230719 | 160500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20230719 | 160400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20230719 | 160300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20230719 | 160200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20230719 | 160100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20230719 | 160000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20230719 | 155900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20230719 | 155800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20230719 | 155700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20230719 | 155600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20230719 | 155500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20230719 | 155400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20230719 | 155300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20230719 | 155200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20230719 | 155100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20230719 | 155000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20230719 | 154900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20230719 | 154800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20230719 | 154700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20230719 | 154600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20230719 | 154500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20230719 | 154400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20230719 | 154300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20230719 | 154200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20230719 | 154100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20230719 | 154000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20230719 | 153900 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20230719 | 153800 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20230719 | 153700 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 212 | 20230719 | 153600 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 213 | 20230719 | 153500 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 214 | 20230719 | 153400 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 215 | 20230719 | 153300 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 216 | 20230719 | 153200 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 217 | 20230719 | 153100 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 0 |
| 218 | 20230719 | 153000 | 1248596110 | 8290 | 8290 | 8290 | 8290 | 2731 |
| 219 | 20230719 | 152900 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20230719 | 152800 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 221 | 20230719 | 152700 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 222 | 20230719 | 152600 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 223 | 20230719 | 152500 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 224 | 20230719 | 152400 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 225 | 20230719 | 152300 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 226 | 20230719 | 152200 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 227 | 20230719 | 152100 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 228 | 20230719 | 152000 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 229 | 20230719 | 151900 | 1225956120 | 8300 | 8300 | 8300 | 8300 | 244 |
| 230 | 20230719 | 151800 | 1223930920 | 8300 | 8300 | 8300 | 8300 | 1 |
| 231 | 20230719 | 151700 | 1223922620 | 8290 | 8310 | 8310 | 8290 | 201 |
| 232 | 20230719 | 151600 | 1222254720 | 8300 | 8300 | 8300 | 8300 | 50 |
| 233 | 20230719 | 151500 | 1221839720 | 8310 | 8310 | 8310 | 8310 | 0 |
| 234 | 20230719 | 151400 | 1221839720 | 8310 | 8300 | 8310 | 8300 | 1236 |
| 235 | 20230719 | 151300 | 1211580910 | 8310 | 8310 | 8310 | 8310 | 0 |
| 236 | 20230719 | 151200 | 1211580910 | 8310 | 8310 | 8310 | 8310 | 130 |
| 237 | 20230719 | 151100 | 1210500610 | 8310 | 8300 | 8310 | 8300 | 411 |
| 238 | 20230719 | 151000 | 1207087120 | 8310 | 8310 | 8310 | 8310 | 981 |
| 239 | 20230719 | 150900 | 1198935010 | 8310 | 8320 | 8320 | 8310 | 218 |
| 240 | 20230719 | 150800 | 1197123350 | 8320 | 8320 | 8320 | 8320 | 13 |
| 241 | 20230719 | 150700 | 1197015190 | 8330 | 8330 | 8330 | 8330 | 0 |
| 242 | 20230719 | 150600 | 1197015190 | 8330 | 8330 | 8330 | 8330 | 4 |
| 243 | 20230719 | 150500 | 1196981870 | 8310 | 8320 | 8320 | 8310 | 1416 |
| 244 | 20230719 | 150400 | 1185211510 | 8330 | 8330 | 8330 | 8330 | 0 |
| 245 | 20230719 | 150300 | 1185211510 | 8330 | 8330 | 8330 | 8330 | 12 |
| 246 | 20230719 | 150200 | 1185111550 | 8330 | 8330 | 8330 | 8330 | 70 |
| 247 | 20230719 | 150100 | 1184528450 | 8320 | 8320 | 8320 | 8320 | 221 |
| 248 | 20230719 | 150000 | 1182689730 | 8320 | 8330 | 8330 | 8320 | 671 |
| 249 | 20230719 | 145900 | 1177100400 | 8340 | 8340 | 8340 | 8340 | 18 |
| 250 | 20230719 | 145800 | 1176950280 | 8340 | 8340 | 8340 | 8340 | 0 |
| 251 | 20230719 | 145700 | 1176950280 | 8340 | 8340 | 8340 | 8340 | 500 |
| 252 | 20230719 | 145600 | 1172780280 | 8330 | 8330 | 8330 | 8330 | 353 |
| 253 | 20230719 | 145500 | 1169839790 | 8320 | 8320 | 8320 | 8320 | 395 |
| 254 | 20230719 | 145400 | 1166553390 | 8330 | 8330 | 8330 | 8330 | 1009 |
| 255 | 20230719 | 145300 | 1158148420 | 8320 | 8320 | 8320 | 8320 | 176 |
| 256 | 20230719 | 145200 | 1156684100 | 8310 | 8300 | 8310 | 8300 | 899 |
| 257 | 20230719 | 145100 | 1149220150 | 8290 | 8290 | 8290 | 8290 | 20 |
| 258 | 20230719 | 145000 | 1149054350 | 8290 | 8290 | 8290 | 8290 | 333 |
| 259 | 20230719 | 144900 | 1146293780 | 8290 | 8290 | 8290 | 8290 | 52 |
| 260 | 20230719 | 144800 | 1145862700 | 8290 | 8300 | 8300 | 8290 | 745 |
| 261 | 20230719 | 144700 | 1139686640 | 8290 | 8290 | 8290 | 8290 | 0 |
| 262 | 20230719 | 144600 | 1139686640 | 8290 | 8290 | 8290 | 8290 | 40 |
| 263 | 20230719 | 144500 | 1139355040 | 8290 | 8290 | 8290 | 8290 | 0 |
| 264 | 20230719 | 144400 | 1139355040 | 8290 | 8290 | 8290 | 8290 | 156 |
| 265 | 20230719 | 144300 | 1138061800 | 8290 | 8280 | 8290 | 8280 | 87 |
| 266 | 20230719 | 144200 | 1137340670 | 8280 | 8280 | 8280 | 8280 | 2000 |
| 267 | 20230719 | 144100 | 1120780670 | 8280 | 8280 | 8280 | 8280 | 200 |
| 268 | 20230719 | 144000 | 1119124670 | 8280 | 8280 | 8280 | 8280 | 21 |
| 269 | 20230719 | 143900 | 1118950790 | 8280 | 8280 | 8280 | 8280 | 0 |
| 270 | 20230719 | 143800 | 1118950790 | 8280 | 8290 | 8290 | 8280 | 126 |
| 271 | 20230719 | 143700 | 1117907500 | 8290 | 8290 | 8290 | 8290 | 183 |
| 272 | 20230719 | 143600 | 1116390430 | 8290 | 8290 | 8290 | 8290 | 3 |
| 273 | 20230719 | 143500 | 1116365560 | 8280 | 8280 | 8280 | 8280 | 242 |
| 274 | 20230719 | 143400 | 1114361800 | 8280 | 8280 | 8280 | 8280 | 1238 |
| 275 | 20230719 | 143300 | 1104111160 | 8290 | 8290 | 8290 | 8290 | 140 |
| 276 | 20230719 | 143200 | 1102950560 | 8290 | 8290 | 8290 | 8290 | 215 |
| 277 | 20230719 | 143100 | 1101168210 | 8300 | 8300 | 8300 | 8300 | 31 |
| 278 | 20230719 | 143000 | 1100910910 | 8300 | 8300 | 8300 | 8300 | 11 |
| 279 | 20230719 | 142900 | 1100819610 | 8300 | 8300 | 8300 | 8300 | 1 |
| 280 | 20230719 | 142800 | 1100811310 | 8300 | 8300 | 8300 | 8300 | 0 |
| 281 | 20230719 | 142700 | 1100811310 | 8300 | 8300 | 8300 | 8300 | 2 |
| 282 | 20230719 | 142600 | 1100794710 | 8300 | 8300 | 8300 | 8300 | 8 |
| 283 | 20230719 | 142500 | 1100728310 | 8300 | 8300 | 8300 | 8300 | 101 |
| 284 | 20230719 | 142400 | 1099890010 | 8300 | 8310 | 8310 | 8300 | 34 |
| 285 | 20230719 | 142300 | 1099607660 | 8310 | 8310 | 8310 | 8310 | 107 |
| 286 | 20230719 | 142200 | 1098718490 | 8310 | 8310 | 8310 | 8310 | 0 |
| 287 | 20230719 | 142100 | 1098718490 | 8310 | 8310 | 8310 | 8310 | 50 |
| 288 | 20230719 | 142000 | 1098302990 | 8310 | 8310 | 8310 | 8310 | 1 |
| 289 | 20230719 | 141900 | 1098294680 | 8310 | 8310 | 8310 | 8310 | 61 |
| 290 | 20230719 | 141800 | 1097787770 | 8310 | 8310 | 8310 | 8310 | 40 |
| 291 | 20230719 | 141700 | 1097455370 | 8300 | 8300 | 8300 | 8300 | 0 |
| 292 | 20230719 | 141600 | 1097455370 | 8300 | 8300 | 8300 | 8300 | 1 |
| 293 | 20230719 | 141500 | 1097447070 | 8310 | 8300 | 8310 | 8280 | 6174 |
| 294 | 20230719 | 141400 | 1046292830 | 8300 | 8300 | 8300 | 8300 | 4 |
| 295 | 20230719 | 141300 | 1046259630 | 8310 | 8310 | 8310 | 8310 | 0 |
| 296 | 20230719 | 141200 | 1046259630 | 8310 | 8290 | 8310 | 8290 | 763 |
| 297 | 20230719 | 141100 | 1039934320 | 8300 | 8300 | 8300 | 8300 | 489 |
| 298 | 20230719 | 141000 | 1035875620 | 8300 | 8300 | 8300 | 8300 | 83 |
| 299 | 20230719 | 140900 | 1035186720 | 8310 | 8310 | 8310 | 8310 | 622 |
| 300 | 20230719 | 140800 | 1030017900 | 8310 | 8310 | 8310 | 8310 | 0 |
| 301 | 20230719 | 140700 | 1030017900 | 8310 | 8310 | 8310 | 8310 | 70 |
| 302 | 20230719 | 140600 | 1029436200 | 8310 | 8310 | 8310 | 8310 | 100 |
| 303 | 20230719 | 140500 | 1028605200 | 8320 | 8320 | 8320 | 8320 | 4 |
| 304 | 20230719 | 140400 | 1028571920 | 8320 | 8320 | 8320 | 8320 | 263 |
| 305 | 20230719 | 140300 | 1026383760 | 8320 | 8320 | 8320 | 8320 | 9 |
| 306 | 20230719 | 140200 | 1026308880 | 8320 | 8320 | 8320 | 8320 | 61 |
| 307 | 20230719 | 140100 | 1025801360 | 8330 | 8330 | 8330 | 8330 | 26 |
| 308 | 20230719 | 140000 | 1025584780 | 8340 | 8340 | 8340 | 8340 | 18 |
| 309 | 20230719 | 135900 | 1025434660 | 8350 | 8350 | 8350 | 8350 | 50 |
| 310 | 20230719 | 135800 | 1025017160 | 8350 | 8350 | 8350 | 8350 | 1599 |
| 311 | 20230719 | 135700 | 1011665510 | 8350 | 8350 | 8350 | 8350 | 200 |
| 312 | 20230719 | 135600 | 1009995510 | 8340 | 8340 | 8340 | 8340 | 491 |
| 313 | 20230719 | 135500 | 1005900570 | 8340 | 8330 | 8340 | 8330 | 654 |
| 314 | 20230719 | 135400 | 1000446710 | 8330 | 8330 | 8330 | 8330 | 454 |
| 315 | 20230719 | 135300 | 996664890 | 8330 | 8320 | 8330 | 8320 | 213 |
| 316 | 20230719 | 135200 | 994891100 | 8320 | 8320 | 8320 | 8320 | 10 |
| 317 | 20230719 | 135100 | 994807900 | 8310 | 8310 | 8310 | 8310 | 653 |
| 318 | 20230719 | 135000 | 989381470 | 8300 | 8300 | 8300 | 8300 | 3131 |
| 319 | 20230719 | 134900 | 963394170 | 8300 | 8300 | 8300 | 8300 | 78 |
| 320 | 20230719 | 134800 | 962746770 | 8300 | 8300 | 8300 | 8300 | 1410 |
| 321 | 20230719 | 134700 | 951043770 | 8300 | 8300 | 8300 | 8300 | 768 |
| 322 | 20230719 | 134600 | 944669370 | 8300 | 8300 | 8300 | 8300 | 11 |
| 323 | 20230719 | 134500 | 944578070 | 8290 | 8290 | 8290 | 8290 | 1 |
| 324 | 20230719 | 134400 | 944569780 | 8290 | 8300 | 8300 | 8290 | 55 |
| 325 | 20230719 | 134300 | 944113320 | 8300 | 8290 | 8300 | 8290 | 11 |
| 326 | 20230719 | 134200 | 944022030 | 8300 | 8290 | 8300 | 8290 | 391 |
| 327 | 20230719 | 134100 | 940776740 | 8290 | 8290 | 8290 | 8290 | 500 |
| 328 | 20230719 | 134000 | 936631740 | 8300 | 8300 | 8300 | 8300 | 1 |
| 329 | 20230719 | 133900 | 936623440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 330 | 20230719 | 133800 | 936623440 | 8290 | 8290 | 8290 | 8290 | 111 |
| 331 | 20230719 | 133700 | 935703250 | 8300 | 8300 | 8300 | 8290 | 544 |
| 332 | 20230719 | 133600 | 931191660 | 8300 | 8300 | 8300 | 8290 | 239 |
| 333 | 20230719 | 133500 | 929208840 | 8300 | 8300 | 8300 | 8300 | 49 |
| 334 | 20230719 | 133400 | 928802140 | 8300 | 8300 | 8300 | 8300 | 1026 |
| 335 | 20230719 | 133300 | 920286340 | 8300 | 8300 | 8300 | 8300 | 0 |
| 336 | 20230719 | 133200 | 920286340 | 8300 | 8300 | 8300 | 8300 | 10 |
| 337 | 20230719 | 133100 | 920203340 | 8310 | 8300 | 8310 | 8300 | 30 |
| 338 | 20230719 | 133000 | 919954220 | 8300 | 8300 | 8300 | 8300 | 0 |
| 339 | 20230719 | 132900 | 919954220 | 8300 | 8300 | 8300 | 8300 | 100 |
| 340 | 20230719 | 132800 | 919124220 | 8300 | 8300 | 8300 | 8300 | 10 |
| 341 | 20230719 | 132700 | 919041220 | 8310 | 8300 | 8310 | 8300 | 18 |
| 342 | 20230719 | 132600 | 918891700 | 8290 | 8290 | 8290 | 8290 | 0 |
| 343 | 20230719 | 132500 | 918891700 | 8290 | 8290 | 8290 | 8290 | 1 |
| 344 | 20230719 | 132400 | 918883410 | 8290 | 8290 | 8290 | 8290 | 4 |
| 345 | 20230719 | 132300 | 918850250 | 8290 | 8300 | 8300 | 8290 | 409 |
| 346 | 20230719 | 132200 | 915455560 | 8300 | 8300 | 8310 | 8300 | 186 |
| 347 | 20230719 | 132100 | 913911650 | 8300 | 8300 | 8310 | 8300 | 566 |
| 348 | 20230719 | 132000 | 909213730 | 8300 | 8300 | 8300 | 8300 | 53 |
| 349 | 20230719 | 131900 | 908773830 | 8300 | 8300 | 8300 | 8300 | 874 |
| 350 | 20230719 | 131800 | 901519630 | 8300 | 8300 | 8300 | 8300 | 10 |
| 351 | 20230719 | 131700 | 901436630 | 8300 | 8300 | 8300 | 8300 | 0 |
| 352 | 20230719 | 131600 | 901436630 | 8300 | 8300 | 8310 | 8300 | 2572 |
| 353 | 20230719 | 131500 | 880086720 | 8310 | 8300 | 8310 | 8300 | 681 |
| 354 | 20230719 | 131400 | 874427710 | 8300 | 8300 | 8310 | 8300 | 3202 |
| 355 | 20230719 | 131300 | 847850110 | 8300 | 8320 | 8320 | 8300 | 333 |
| 356 | 20230719 | 131200 | 845082090 | 8310 | 8310 | 8310 | 8300 | 1631 |
| 357 | 20230719 | 131100 | 831544250 | 8310 | 8310 | 8310 | 8310 | 2002 |
| 358 | 20230719 | 131000 | 814907630 | 8310 | 8310 | 8310 | 8310 | 555 |
| 359 | 20230719 | 130900 | 810295580 | 8310 | 8310 | 8310 | 8310 | 36 |
| 360 | 20230719 | 130800 | 809996420 | 8310 | 8310 | 8310 | 8310 | 80 |
| 361 | 20230719 | 130700 | 809331620 | 8310 | 8310 | 8310 | 8310 | 12 |
| 362 | 20230719 | 130600 | 809231900 | 8310 | 8310 | 8310 | 8310 | 145 |
| 363 | 20230719 | 130500 | 808026950 | 8310 | 8320 | 8320 | 8310 | 705 |
| 364 | 20230719 | 130400 | 802167350 | 8310 | 8310 | 8310 | 8310 | 4 |
| 365 | 20230719 | 130300 | 802134110 | 8310 | 8310 | 8310 | 8310 | 356 |
| 366 | 20230719 | 130200 | 799175750 | 8320 | 8310 | 8320 | 8310 | 517 |
| 367 | 20230719 | 130100 | 794879310 | 8320 | 8320 | 8320 | 8320 | 4 |
| 368 | 20230719 | 130000 | 794846030 | 8320 | 8320 | 8320 | 8320 | 0 |
| 369 | 20230719 | 125900 | 794846030 | 8320 | 8330 | 8330 | 8320 | 1598 |
| 370 | 20230719 | 125800 | 781550610 | 8330 | 8330 | 8330 | 8330 | 5 |
| 371 | 20230719 | 125700 | 781508960 | 8330 | 8330 | 8330 | 8330 | 133 |
| 372 | 20230719 | 125600 | 780401070 | 8330 | 8330 | 8330 | 8330 | 0 |
| 373 | 20230719 | 125500 | 780401070 | 8330 | 8330 | 8330 | 8330 | 561 |
| 374 | 20230719 | 125400 | 775727940 | 8330 | 8330 | 8330 | 8330 | 4 |
| 375 | 20230719 | 125300 | 775694620 | 8340 | 8340 | 8340 | 8340 | 63 |
| 376 | 20230719 | 125200 | 775169200 | 8340 | 8340 | 8340 | 8340 | 25 |
| 377 | 20230719 | 125100 | 774960700 | 8340 | 8340 | 8340 | 8340 | 119 |
| 378 | 20230719 | 125000 | 773968240 | 8340 | 8340 | 8340 | 8340 | 0 |
| 379 | 20230719 | 124900 | 773968240 | 8340 | 8340 | 8340 | 8340 | 0 |
| 380 | 20230719 | 124800 | 773968240 | 8340 | 8340 | 8340 | 8340 | 0 |
| 381 | 20230719 | 124700 | 773968240 | 8340 | 8340 | 8340 | 8340 | 51 |
| 382 | 20230719 | 124600 | 773542900 | 8330 | 8330 | 8330 | 8330 | 215 |
| 383 | 20230719 | 124500 | 771751950 | 8330 | 8330 | 8330 | 8330 | 3 |
| 384 | 20230719 | 124400 | 771726960 | 8320 | 8330 | 8330 | 8320 | 245 |
| 385 | 20230719 | 124300 | 769688150 | 8330 | 8330 | 8340 | 8330 | 880 |
| 386 | 20230719 | 124200 | 762357060 | 8340 | 8340 | 8340 | 8340 | 50 |
| 387 | 20230719 | 124100 | 761940060 | 8340 | 8340 | 8340 | 8340 | 0 |
| 388 | 20230719 | 124000 | 761940060 | 8340 | 8340 | 8340 | 8340 | 37 |
| 389 | 20230719 | 123900 | 761631480 | 8340 | 8340 | 8340 | 8340 | 140 |
| 390 | 20230719 | 123800 | 760463880 | 8330 | 8330 | 8340 | 8330 | 18 |
| 391 | 20230719 | 123700 | 760313920 | 8330 | 8330 | 8330 | 8330 | 35 |
| 392 | 20230719 | 123600 | 760022370 | 8330 | 8330 | 8330 | 8330 | 0 |
| 393 | 20230719 | 123500 | 760022370 | 8330 | 8330 | 8330 | 8330 | 0 |
| 394 | 20230719 | 123400 | 760022370 | 8330 | 8330 | 8330 | 8330 | 19 |
| 395 | 20230719 | 123300 | 759864100 | 8330 | 8330 | 8330 | 8330 | 15 |
| 396 | 20230719 | 123200 | 759739150 | 8330 | 8330 | 8330 | 8330 | 100 |
| 397 | 20230719 | 123100 | 758906150 | 8330 | 8330 | 8330 | 8330 | 1 |
| 398 | 20230719 | 123000 | 758897820 | 8330 | 8330 | 8330 | 8330 | 0 |
| 399 | 20230719 | 122900 | 758897820 | 8330 | 8330 | 8330 | 8330 | 1 |
| 400 | 20230719 | 122800 | 758889490 | 8330 | 8330 | 8330 | 8330 | 244 |
| 401 | 20230719 | 122700 | 756856970 | 8330 | 8330 | 8330 | 8330 | 408 |
| 402 | 20230719 | 122600 | 753458330 | 8330 | 8330 | 8330 | 8330 | 1 |
| 403 | 20230719 | 122500 | 753450000 | 8320 | 8330 | 8330 | 8320 | 152 |
| 404 | 20230719 | 122400 | 752184630 | 8330 | 8330 | 8330 | 8330 | 54 |
| 405 | 20230719 | 122300 | 751734810 | 8330 | 8330 | 8330 | 8330 | 0 |
| 406 | 20230719 | 122200 | 751734810 | 8330 | 8330 | 8330 | 8330 | 0 |
| 407 | 20230719 | 122100 | 751734810 | 8330 | 8340 | 8340 | 8330 | 55 |
| 408 | 20230719 | 122000 | 751276510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 409 | 20230719 | 121900 | 751276510 | 8320 | 8320 | 8320 | 8320 | 5 |
| 410 | 20230719 | 121800 | 751234910 | 8310 | 8320 | 8320 | 8310 | 992 |
| 411 | 20230719 | 121700 | 742982970 | 8320 | 8320 | 8320 | 8320 | 0 |
| 412 | 20230719 | 121600 | 742982970 | 8320 | 8320 | 8320 | 8320 | 0 |
| 413 | 20230719 | 121500 | 742982970 | 8320 | 8330 | 8330 | 8320 | 1310 |
| 414 | 20230719 | 121400 | 732079800 | 8330 | 8330 | 8330 | 8330 | 4 |
| 415 | 20230719 | 121300 | 732046480 | 8330 | 8330 | 8330 | 8330 | 1200 |
| 416 | 20230719 | 121200 | 722050480 | 8330 | 8330 | 8330 | 8330 | 155 |
| 417 | 20230719 | 121100 | 720759330 | 8330 | 8330 | 8330 | 8330 | 0 |
| 418 | 20230719 | 121000 | 720759330 | 8330 | 8330 | 8330 | 8330 | 0 |
| 419 | 20230719 | 120900 | 720759330 | 8330 | 8330 | 8330 | 8330 | 50 |
| 420 | 20230719 | 120800 | 720342830 | 8330 | 8330 | 8330 | 8330 | 9 |
| 421 | 20230719 | 120700 | 720267860 | 8320 | 8330 | 8330 | 8320 | 797 |
| 422 | 20230719 | 120600 | 713634710 | 8330 | 8330 | 8330 | 8320 | 27 |
| 423 | 20230719 | 120500 | 713409880 | 8330 | 8330 | 8330 | 8330 | 119 |
| 424 | 20230719 | 120400 | 712418610 | 8330 | 8340 | 8340 | 8330 | 2089 |
| 425 | 20230719 | 120300 | 695016710 | 8350 | 8350 | 8350 | 8350 | 2 |
| 426 | 20230719 | 120200 | 695000010 | 8360 | 8340 | 8360 | 8330 | 2422 |
| 427 | 20230719 | 120100 | 674765490 | 8340 | 8340 | 8340 | 8340 | 10 |
| 428 | 20230719 | 120000 | 674682090 | 8340 | 8340 | 8340 | 8340 | 100 |
| 429 | 20230719 | 115900 | 673848090 | 8330 | 8330 | 8330 | 8330 | 5 |
| 430 | 20230719 | 115800 | 673806440 | 8330 | 8340 | 8350 | 8330 | 2007 |
| 431 | 20230719 | 115700 | 657069890 | 8350 | 8350 | 8350 | 8350 | 506 |
| 432 | 20230719 | 115600 | 652844790 | 8350 | 8350 | 8350 | 8350 | 1076 |
| 433 | 20230719 | 115500 | 643860190 | 8350 | 8350 | 8350 | 8350 | 1 |
| 434 | 20230719 | 115400 | 643851840 | 8350 | 8350 | 8350 | 8350 | 5 |
| 435 | 20230719 | 115300 | 643810090 | 8350 | 8350 | 8350 | 8350 | 111 |
| 436 | 20230719 | 115200 | 642883240 | 8350 | 8350 | 8350 | 8350 | 378 |
| 437 | 20230719 | 115100 | 639726940 | 8360 | 8350 | 8360 | 8350 | 11 |
| 438 | 20230719 | 115000 | 639634990 | 8350 | 8350 | 8350 | 8350 | 54 |
| 439 | 20230719 | 114900 | 639184090 | 8350 | 8350 | 8360 | 8350 | 121 |
| 440 | 20230719 | 114800 | 638173730 | 8350 | 8350 | 8350 | 8350 | 1062 |
| 441 | 20230719 | 114700 | 629306030 | 8350 | 8350 | 8350 | 8350 | 1 |
| 442 | 20230719 | 114600 | 629297680 | 8340 | 8340 | 8340 | 8340 | 0 |
| 443 | 20230719 | 114500 | 629297680 | 8340 | 8340 | 8340 | 8340 | 12 |
| 444 | 20230719 | 114400 | 629197600 | 8340 | 8340 | 8340 | 8340 | 5 |
| 445 | 20230719 | 114300 | 629155900 | 8350 | 8350 | 8350 | 8350 | 274 |
| 446 | 20230719 | 114200 | 626868000 | 8350 | 8350 | 8350 | 8350 | 523 |
| 447 | 20230719 | 114100 | 622500950 | 8350 | 8350 | 8350 | 8350 | 2 |
| 448 | 20230719 | 114000 | 622484250 | 8350 | 8350 | 8360 | 8350 | 3868 |
| 449 | 20230719 | 113900 | 590186440 | 8360 | 8360 | 8360 | 8360 | 6 |
| 450 | 20230719 | 113800 | 590136280 | 8360 | 8360 | 8360 | 8360 | 17 |
| 451 | 20230719 | 113700 | 589994160 | 8360 | 8350 | 8360 | 8350 | 21 |
| 452 | 20230719 | 113600 | 589818610 | 8350 | 8350 | 8350 | 8350 | 0 |
| 453 | 20230719 | 113500 | 589818610 | 8350 | 8350 | 8350 | 8350 | 0 |
| 454 | 20230719 | 113400 | 589818610 | 8350 | 8360 | 8360 | 8350 | 10 |
| 455 | 20230719 | 113300 | 589735060 | 8360 | 8360 | 8360 | 8360 | 10 |
| 456 | 20230719 | 113200 | 589651460 | 8360 | 8360 | 8360 | 8360 | 340 |
| 457 | 20230719 | 113100 | 586809060 | 8360 | 8360 | 8360 | 8360 | 3 |
| 458 | 20230719 | 113000 | 586783980 | 8360 | 8360 | 8360 | 8360 | 101 |
| 459 | 20230719 | 112900 | 585939620 | 8360 | 8370 | 8370 | 8360 | 22 |
| 460 | 20230719 | 112800 | 585755500 | 8350 | 8350 | 8350 | 8350 | 200 |
| 461 | 20230719 | 112700 | 584085500 | 8350 | 8350 | 8350 | 8350 | 0 |
| 462 | 20230719 | 112600 | 584085500 | 8350 | 8350 | 8350 | 8350 | 0 |
| 463 | 20230719 | 112500 | 584085500 | 8350 | 8360 | 8360 | 8350 | 649 |
| 464 | 20230719 | 112400 | 578664910 | 8360 | 8360 | 8360 | 8360 | 58 |
| 465 | 20230719 | 112300 | 578180030 | 8360 | 8360 | 8360 | 8360 | 30 |
| 466 | 20230719 | 112200 | 577929230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 467 | 20230719 | 112100 | 577929230 | 8360 | 8360 | 8360 | 8360 | 450 |
| 468 | 20230719 | 112000 | 574167230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 469 | 20230719 | 111900 | 574167230 | 8360 | 8360 | 8360 | 8360 | 4 |
| 470 | 20230719 | 111800 | 574133790 | 8360 | 8360 | 8360 | 8360 | 50 |
| 471 | 20230719 | 111700 | 573715790 | 8360 | 8360 | 8360 | 8360 | 238 |
| 472 | 20230719 | 111600 | 571726110 | 8360 | 8360 | 8360 | 8360 | 16 |
| 473 | 20230719 | 111500 | 571592350 | 8360 | 8360 | 8360 | 8360 | 20 |
| 474 | 20230719 | 111400 | 571425150 | 8360 | 8360 | 8370 | 8350 | 69 |
| 475 | 20230719 | 111300 | 570847910 | 8360 | 8360 | 8360 | 8360 | 1836 |
| 476 | 20230719 | 111200 | 555498950 | 8360 | 8360 | 8360 | 8360 | 1000 |
| 477 | 20230719 | 111100 | 547138950 | 8360 | 8360 | 8360 | 8360 | 351 |
| 478 | 20230719 | 111000 | 544204590 | 8370 | 8370 | 8370 | 8370 | 13 |
| 479 | 20230719 | 110900 | 544095780 | 8390 | 8390 | 8390 | 8390 | 0 |
| 480 | 20230719 | 110800 | 544095780 | 8390 | 8390 | 8390 | 8390 | 5 |
| 481 | 20230719 | 110700 | 544053830 | 8360 | 8370 | 8370 | 8360 | 1188 |
| 482 | 20230719 | 110600 | 534111290 | 8370 | 8380 | 8380 | 8370 | 1252 |
| 483 | 20230719 | 110500 | 523619590 | 8390 | 8390 | 8390 | 8390 | 10 |
| 484 | 20230719 | 110400 | 523535690 | 8390 | 8390 | 8390 | 8390 | 54 |
| 485 | 20230719 | 110300 | 523082630 | 8390 | 8390 | 8390 | 8390 | 13 |
| 486 | 20230719 | 110200 | 522973560 | 8390 | 8390 | 8390 | 8390 | 23 |
| 487 | 20230719 | 110100 | 522780590 | 8390 | 8400 | 8400 | 8390 | 142 |
| 488 | 20230719 | 110000 | 521589200 | 8390 | 8390 | 8390 | 8390 | 28 |
| 489 | 20230719 | 105900 | 521354280 | 8400 | 8400 | 8400 | 8400 | 2 |
| 490 | 20230719 | 105800 | 521337480 | 8410 | 8410 | 8410 | 8410 | 224 |
| 491 | 20230719 | 105700 | 519453640 | 8420 | 8420 | 8420 | 8420 | 0 |
| 492 | 20230719 | 105600 | 519453640 | 8420 | 8420 | 8420 | 8420 | 300 |
| 493 | 20230719 | 105500 | 516927640 | 8420 | 8390 | 8420 | 8390 | 102 |
| 494 | 20230719 | 105400 | 516070900 | 8380 | 8390 | 8390 | 8380 | 39 |
| 495 | 20230719 | 105300 | 515743740 | 8390 | 8390 | 8390 | 8390 | 1 |
| 496 | 20230719 | 105200 | 515735350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 497 | 20230719 | 105100 | 515735350 | 8390 | 8400 | 8400 | 8390 | 29 |
| 498 | 20230719 | 105000 | 515492020 | 8400 | 8400 | 8400 | 8400 | 1760 |
| 499 | 20230719 | 104900 | 500708020 | 8410 | 8410 | 8410 | 8410 | 0 |
| 500 | 20230719 | 104800 | 500708020 | 8410 | 8410 | 8410 | 8410 | 333 |
| 501 | 20230719 | 104700 | 497907490 | 8410 | 8410 | 8410 | 8410 | 185 |
| 502 | 20230719 | 104600 | 496351640 | 8410 | 8410 | 8410 | 8410 | 47 |
| 503 | 20230719 | 104500 | 495956370 | 8410 | 8410 | 8410 | 8410 | 10 |
| 504 | 20230719 | 104400 | 495872270 | 8400 | 8400 | 8400 | 8400 | 5 |
| 505 | 20230719 | 104300 | 495830270 | 8400 | 8400 | 8400 | 8400 | 390 |
| 506 | 20230719 | 104200 | 492554270 | 8400 | 8400 | 8400 | 8400 | 0 |
| 507 | 20230719 | 104100 | 492554270 | 8400 | 8400 | 8400 | 8400 | 243 |
| 508 | 20230719 | 104000 | 490513070 | 8400 | 8400 | 8400 | 8400 | 12 |
| 509 | 20230719 | 103900 | 490412270 | 8400 | 8400 | 8400 | 8400 | 589 |
| 510 | 20230719 | 103800 | 485464670 | 8400 | 8400 | 8400 | 8400 | 40 |
| 511 | 20230719 | 103700 | 485128670 | 8400 | 8400 | 8400 | 8400 | 1023 |
| 512 | 20230719 | 103600 | 476535470 | 8400 | 8400 | 8400 | 8400 | 10 |
| 513 | 20230719 | 103500 | 476451470 | 8400 | 8400 | 8400 | 8400 | 10 |
| 514 | 20230719 | 103400 | 476367470 | 8400 | 8380 | 8400 | 8380 | 1219 |
| 515 | 20230719 | 103300 | 466141260 | 8380 | 8380 | 8380 | 8380 | 0 |
| 516 | 20230719 | 103200 | 466141260 | 8380 | 8380 | 8380 | 8380 | 14 |
| 517 | 20230719 | 103100 | 466023940 | 8390 | 8380 | 8390 | 8380 | 3 |
| 518 | 20230719 | 103000 | 465998780 | 8380 | 8380 | 8380 | 8380 | 3 |
| 519 | 20230719 | 102900 | 465973640 | 8390 | 8380 | 8390 | 8380 | 110 |
| 520 | 20230719 | 102800 | 465051740 | 8380 | 8380 | 8380 | 8380 | 448 |
| 521 | 20230719 | 102700 | 461297500 | 8390 | 8390 | 8390 | 8390 | 0 |
| 522 | 20230719 | 102600 | 461297500 | 8390 | 8380 | 8390 | 8380 | 124 |
| 523 | 20230719 | 102500 | 460258030 | 8380 | 8380 | 8380 | 8380 | 11 |
| 524 | 20230719 | 102400 | 460165850 | 8370 | 8380 | 8380 | 8370 | 14 |
| 525 | 20230719 | 102300 | 460048630 | 8380 | 8380 | 8380 | 8370 | 121 |
| 526 | 20230719 | 102200 | 459035650 | 8380 | 8370 | 8380 | 8370 | 173 |
| 527 | 20230719 | 102100 | 457586910 | 8370 | 8370 | 8370 | 8370 | 13 |
| 528 | 20230719 | 102000 | 457478100 | 8380 | 8380 | 8380 | 8380 | 122 |
| 529 | 20230719 | 101900 | 456455740 | 8370 | 8380 | 8380 | 8370 | 299 |
| 530 | 20230719 | 101800 | 453953060 | 8380 | 8380 | 8380 | 8380 | 291 |
| 531 | 20230719 | 101700 | 451514480 | 8370 | 8370 | 8370 | 8370 | 6 |
| 532 | 20230719 | 101600 | 451464260 | 8360 | 8360 | 8360 | 8360 | 0 |
| 533 | 20230719 | 101500 | 451464260 | 8360 | 8370 | 8370 | 8360 | 20 |
| 534 | 20230719 | 101400 | 451297040 | 8360 | 8370 | 8380 | 8360 | 1672 |
| 535 | 20230719 | 101300 | 437315670 | 8370 | 8370 | 8370 | 8370 | 200 |
| 536 | 20230719 | 101200 | 435641670 | 8380 | 8370 | 8380 | 8370 | 350 |
| 537 | 20230719 | 101100 | 432711830 | 8370 | 8370 | 8370 | 8370 | 578 |
| 538 | 20230719 | 101000 | 427873970 | 8370 | 8370 | 8370 | 8370 | 1536 |
| 539 | 20230719 | 100900 | 415017650 | 8380 | 8380 | 8380 | 8380 | 102 |
| 540 | 20230719 | 100800 | 414162890 | 8390 | 8390 | 8390 | 8370 | 533 |
| 541 | 20230719 | 100700 | 409696920 | 8380 | 8380 | 8380 | 8380 | 314 |
| 542 | 20230719 | 100600 | 407065600 | 8380 | 8380 | 8380 | 8380 | 1 |
| 543 | 20230719 | 100500 | 407057220 | 8380 | 8380 | 8380 | 8380 | 135 |
| 544 | 20230719 | 100400 | 405925920 | 8380 | 8380 | 8380 | 8380 | 345 |
| 545 | 20230719 | 100300 | 403034820 | 8380 | 8380 | 8380 | 8380 | 385 |
| 546 | 20230719 | 100200 | 399808520 | 8380 | 8380 | 8380 | 8380 | 0 |
| 547 | 20230719 | 100100 | 399808520 | 8380 | 8390 | 8390 | 8380 | 60 |
| 548 | 20230719 | 100000 | 399305320 | 8390 | 8390 | 8390 | 8390 | 0 |
| 549 | 20230719 | 095900 | 399305320 | 8390 | 8390 | 8390 | 8390 | 650 |
| 550 | 20230719 | 095800 | 393851820 | 8380 | 8390 | 8390 | 8380 | 322 |
| 551 | 20230719 | 095700 | 391153350 | 8390 | 8390 | 8390 | 8380 | 17 |
| 552 | 20230719 | 095600 | 391010780 | 8390 | 8390 | 8390 | 8390 | 5 |
| 553 | 20230719 | 095500 | 390968830 | 8390 | 8380 | 8390 | 8380 | 604 |
| 554 | 20230719 | 095400 | 385907270 | 8370 | 8380 | 8390 | 8370 | 2132 |
| 555 | 20230719 | 095300 | 368044260 | 8390 | 8390 | 8390 | 8390 | 704 |
| 556 | 20230719 | 095200 | 362137700 | 8390 | 8390 | 8390 | 8390 | 984 |
| 557 | 20230719 | 095100 | 353881940 | 8390 | 8390 | 8390 | 8390 | 259 |
| 558 | 20230719 | 095000 | 351708930 | 8390 | 8400 | 8400 | 8390 | 508 |
| 559 | 20230719 | 094900 | 347441780 | 8400 | 8390 | 8400 | 8390 | 645 |
| 560 | 20230719 | 094800 | 342030010 | 8390 | 8400 | 8400 | 8390 | 381 |
| 561 | 20230719 | 094700 | 338829710 | 8400 | 8400 | 8400 | 8400 | 0 |
| 562 | 20230719 | 094600 | 338829710 | 8400 | 8390 | 8400 | 8390 | 647 |
| 563 | 20230719 | 094500 | 333400210 | 8390 | 8380 | 8390 | 8380 | 56 |
| 564 | 20230719 | 094400 | 332930670 | 8380 | 8390 | 8430 | 8370 | 5010 |
| 565 | 20230719 | 094300 | 290961090 | 8390 | 8410 | 8410 | 8390 | 2085 |
| 566 | 20230719 | 094200 | 273451700 | 8430 | 8430 | 8430 | 8430 | 0 |
| 567 | 20230719 | 094100 | 273451700 | 8430 | 8430 | 8430 | 8430 | 0 |
| 568 | 20230719 | 094000 | 273451700 | 8430 | 8420 | 8430 | 8410 | 2396 |
| 569 | 20230719 | 093900 | 253291750 | 8430 | 8430 | 8430 | 8430 | 475 |
| 570 | 20230719 | 093800 | 249287500 | 8430 | 8430 | 8440 | 8430 | 476 |
| 571 | 20230719 | 093700 | 245274790 | 8440 | 8440 | 8440 | 8430 | 414 |
| 572 | 20230719 | 093600 | 241780720 | 8440 | 8440 | 8440 | 8440 | 315 |
| 573 | 20230719 | 093500 | 239122120 | 8450 | 8450 | 8450 | 8440 | 44 |
| 574 | 20230719 | 093400 | 238750330 | 8450 | 8450 | 8450 | 8450 | 1 |
| 575 | 20230719 | 093300 | 238741880 | 8450 | 8450 | 8450 | 8450 | 131 |
| 576 | 20230719 | 093200 | 237634930 | 8450 | 8450 | 8450 | 8440 | 450 |
| 577 | 20230719 | 093100 | 233836310 | 8450 | 8450 | 8450 | 8450 | 206 |
| 578 | 20230719 | 093000 | 232095610 | 8420 | 8450 | 8450 | 8420 | 532 |
| 579 | 20230719 | 092900 | 227600810 | 8410 | 8420 | 8450 | 8410 | 842 |
| 580 | 20230719 | 092800 | 220492830 | 8420 | 8410 | 8420 | 8410 | 146 |
| 581 | 20230719 | 092700 | 219264960 | 8410 | 8390 | 8410 | 8390 | 717 |
| 582 | 20230719 | 092600 | 213244250 | 8390 | 8380 | 8390 | 8380 | 2009 |
| 583 | 20230719 | 092500 | 196408750 | 8390 | 8390 | 8390 | 8380 | 691 |
| 584 | 20230719 | 092400 | 190613460 | 8390 | 8380 | 8390 | 8380 | 455 |
| 585 | 20230719 | 092300 | 186796910 | 8390 | 8390 | 8390 | 8380 | 759 |
| 586 | 20230719 | 092200 | 180431900 | 8380 | 8400 | 8400 | 8380 | 2471 |
| 587 | 20230719 | 092100 | 159709070 | 8380 | 8400 | 8400 | 8380 | 949 |
| 588 | 20230719 | 092000 | 151743440 | 8410 | 8420 | 8420 | 8410 | 1983 |
| 589 | 20230719 | 091900 | 135056770 | 8420 | 8430 | 8430 | 8420 | 1086 |
| 590 | 20230719 | 091800 | 125903960 | 8440 | 8440 | 8460 | 8430 | 1911 |
| 591 | 20230719 | 091700 | 109780670 | 8440 | 8440 | 8450 | 8440 | 405 |
| 592 | 20230719 | 091600 | 106359950 | 8430 | 8430 | 8430 | 8430 | 193 |
| 593 | 20230719 | 091500 | 104732960 | 8430 | 8440 | 8440 | 8430 | 1479 |
| 594 | 20230719 | 091400 | 92250920 | 8440 | 8430 | 8440 | 8430 | 95 |
| 595 | 20230719 | 091300 | 91449370 | 8440 | 8440 | 8440 | 8430 | 632 |
| 596 | 20230719 | 091200 | 86118600 | 8430 | 8440 | 8440 | 8430 | 835 |
| 597 | 20230719 | 091100 | 79071700 | 8440 | 8440 | 8440 | 8440 | 537 |
| 598 | 20230719 | 091000 | 74539420 | 8430 | 8430 | 8430 | 8430 | 0 |
| 599 | 20230719 | 090900 | 74539420 | 8430 | 8430 | 8440 | 8430 | 1025 |
| 600 | 20230719 | 090800 | 65895670 | 8430 | 8430 | 8430 | 8420 | 229 |
| 601 | 20230719 | 090700 | 63965270 | 8430 | 8430 | 8430 | 8430 | 162 |
| 602 | 20230719 | 090600 | 62599610 | 8430 | 8430 | 8430 | 8430 | 215 |
| 603 | 20230719 | 090500 | 60787160 | 8430 | 8430 | 8430 | 8430 | 112 |
| 604 | 20230719 | 090400 | 59843000 | 8420 | 8430 | 8440 | 8420 | 1420 |
| 605 | 20230719 | 090300 | 47874260 | 8440 | 8460 | 8460 | 8430 | 2344 |
| 606 | 20230719 | 090200 | 28098050 | 8460 | 8440 | 8460 | 8440 | 370 |
| 607 | 20230719 | 090100 | 24974950 | 8460 | 8470 | 8470 | 8440 | 1459 |
| 608 | 20230719 | 090000 | 12629830 | 8470 | 8470 | 8480 | 8470 | 1489 |