30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 3 | 20230719 | 191500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20230719 | 191400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20230719 | 191300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20230719 | 191200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20230719 | 191100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20230719 | 191000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20230719 | 190900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20230719 | 190800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20230719 | 190700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20230719 | 190600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20230719 | 190500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20230719 | 190400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20230719 | 190300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20230719 | 190200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20230719 | 190100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20230719 | 190000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20230719 | 185900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20230719 | 185800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20230719 | 185700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20230719 | 185600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20230719 | 185500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20230719 | 185400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20230719 | 185300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20230719 | 185200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20230719 | 185100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20230719 | 185000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20230719 | 184900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20230719 | 184800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20230719 | 184700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20230719 | 184600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 33 | 20230719 | 184500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20230719 | 184400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20230719 | 184300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20230719 | 184200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20230719 | 184100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20230719 | 184000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20230719 | 183900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20230719 | 183800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20230719 | 183700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20230719 | 183600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20230719 | 183500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20230719 | 183400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20230719 | 183300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20230719 | 183200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20230719 | 183100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20230719 | 183000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20230719 | 182900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20230719 | 182800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20230719 | 182700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20230719 | 182600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20230719 | 182500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20230719 | 182400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20230719 | 182300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20230719 | 182200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20230719 | 182100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20230719 | 182000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20230719 | 181900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20230719 | 181800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20230719 | 181700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20230719 | 181600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 63 | 20230719 | 181500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20230719 | 181400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20230719 | 181300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20230719 | 181200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20230719 | 181100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20230719 | 181000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20230719 | 180900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20230719 | 180800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20230719 | 180700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20230719 | 180600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20230719 | 180500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20230719 | 180400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20230719 | 180300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20230719 | 180200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20230719 | 180100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20230719 | 180000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20230719 | 175900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20230719 | 175800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20230719 | 175700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20230719 | 175600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20230719 | 175500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20230719 | 175400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20230719 | 175300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20230719 | 175200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20230719 | 175100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20230719 | 175000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20230719 | 174900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20230719 | 174800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20230719 | 174700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20230719 | 174600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 93 | 20230719 | 174500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20230719 | 174400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20230719 | 174300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20230719 | 174200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20230719 | 174100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20230719 | 174000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20230719 | 173900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20230719 | 173800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20230719 | 173700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20230719 | 173600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20230719 | 173500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20230719 | 173400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20230719 | 173300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20230719 | 173200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20230719 | 173100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20230719 | 173000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20230719 | 172900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20230719 | 172800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20230719 | 172700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20230719 | 172600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20230719 | 172500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20230719 | 172400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20230719 | 172300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20230719 | 172200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20230719 | 172100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20230719 | 172000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20230719 | 171900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20230719 | 171800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20230719 | 171700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20230719 | 171600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 123 | 20230719 | 171500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20230719 | 171400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20230719 | 171300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20230719 | 171200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20230719 | 171100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20230719 | 171000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20230719 | 170900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20230719 | 170800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20230719 | 170700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20230719 | 170600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20230719 | 170500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20230719 | 170400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20230719 | 170300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20230719 | 170200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20230719 | 170100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20230719 | 170000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20230719 | 165900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20230719 | 165800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20230719 | 165700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20230719 | 165600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20230719 | 165500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20230719 | 165400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20230719 | 165300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20230719 | 165200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20230719 | 165100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20230719 | 165000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20230719 | 164900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20230719 | 164800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20230719 | 164700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20230719 | 164600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 153 | 20230719 | 164500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20230719 | 164400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20230719 | 164300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20230719 | 164200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20230719 | 164100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20230719 | 164000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20230719 | 163900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20230719 | 163800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20230719 | 163700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20230719 | 163600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20230719 | 163500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20230719 | 163400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20230719 | 163300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20230719 | 163200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20230719 | 163100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20230719 | 163000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20230719 | 162900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20230719 | 162800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20230719 | 162700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20230719 | 162600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20230719 | 162500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20230719 | 162400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20230719 | 162300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20230719 | 162200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20230719 | 162100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20230719 | 162000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20230719 | 161900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20230719 | 161800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20230719 | 161700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20230719 | 161600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 183 | 20230719 | 161500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20230719 | 161400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20230719 | 161300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20230719 | 161200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20230719 | 161100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20230719 | 161000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20230719 | 160900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20230719 | 160800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20230719 | 160700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20230719 | 160600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20230719 | 160500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20230719 | 160400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20230719 | 160300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20230719 | 160200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20230719 | 160100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20230719 | 160000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20230719 | 155900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20230719 | 155800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20230719 | 155700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20230719 | 155600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20230719 | 155500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20230719 | 155400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20230719 | 155300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20230719 | 155200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20230719 | 155100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20230719 | 155000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20230719 | 154900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20230719 | 154800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20230719 | 154700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20230719 | 154600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 213 | 20230719 | 154500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20230719 | 154400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20230719 | 154300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20230719 | 154200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20230719 | 154100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20230719 | 154000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20230719 | 153900 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20230719 | 153800 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20230719 | 153700 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20230719 | 153600 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20230719 | 153500 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20230719 | 153400 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20230719 | 153300 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20230719 | 153200 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20230719 | 153100 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20230719 | 153000 | 1242705370 | 4330 | 4330 | 4330 | 4330 | 7466 |
| 229 | 20230719 | 152900 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 230 | 20230719 | 152800 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 231 | 20230719 | 152700 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 232 | 20230719 | 152600 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 233 | 20230719 | 152500 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 234 | 20230719 | 152400 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 235 | 20230719 | 152300 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 236 | 20230719 | 152200 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 237 | 20230719 | 152100 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 238 | 20230719 | 152000 | 1210377590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 239 | 20230719 | 151900 | 1210377590 | 4320 | 4330 | 4330 | 4320 | 561 |
| 240 | 20230719 | 151800 | 1207950515 | 4330 | 4315 | 4330 | 4315 | 1324 |
| 241 | 20230719 | 151700 | 1202230825 | 4315 | 4330 | 4330 | 4315 | 791 |
| 242 | 20230719 | 151600 | 1198813795 | 4330 | 4320 | 4330 | 4320 | 14 |
| 243 | 20230719 | 151500 | 1198753185 | 4330 | 4330 | 4330 | 4320 | 207 |
| 244 | 20230719 | 151400 | 1197857385 | 4330 | 4325 | 4330 | 4325 | 34 |
| 245 | 20230719 | 151300 | 1197710315 | 4330 | 4325 | 4330 | 4320 | 655 |
| 246 | 20230719 | 151200 | 1194879595 | 4330 | 4325 | 4330 | 4320 | 1035 |
| 247 | 20230719 | 151100 | 1190403405 | 4325 | 4325 | 4330 | 4325 | 166 |
| 248 | 20230719 | 151000 | 1189685445 | 4325 | 4330 | 4330 | 4325 | 308 |
| 249 | 20230719 | 150900 | 1188353325 | 4330 | 4325 | 4330 | 4325 | 805 |
| 250 | 20230719 | 150800 | 1184871685 | 4330 | 4330 | 4330 | 4330 | 16 |
| 251 | 20230719 | 150700 | 1184802405 | 4330 | 4325 | 4330 | 4325 | 118 |
| 252 | 20230719 | 150600 | 1184291970 | 4325 | 4325 | 4325 | 4325 | 140 |
| 253 | 20230719 | 150500 | 1183686470 | 4330 | 4330 | 4330 | 4325 | 1092 |
| 254 | 20230719 | 150400 | 1178962020 | 4330 | 4330 | 4330 | 4325 | 499 |
| 255 | 20230719 | 150300 | 1176801845 | 4325 | 4330 | 4330 | 4325 | 125 |
| 256 | 20230719 | 150200 | 1176260705 | 4340 | 4335 | 4340 | 4330 | 559 |
| 257 | 20230719 | 150100 | 1173839135 | 4340 | 4335 | 4340 | 4335 | 128 |
| 258 | 20230719 | 150000 | 1173284225 | 4340 | 4335 | 4340 | 4335 | 40 |
| 259 | 20230719 | 145900 | 1173110675 | 4340 | 4340 | 4340 | 4335 | 36 |
| 260 | 20230719 | 145800 | 1172954455 | 4340 | 4340 | 4340 | 4340 | 98 |
| 261 | 20230719 | 145700 | 1172529135 | 4340 | 4345 | 4345 | 4340 | 1407 |
| 262 | 20230719 | 145600 | 1166422740 | 4340 | 4335 | 4340 | 4330 | 2192 |
| 263 | 20230719 | 145500 | 1156913310 | 4335 | 4335 | 4335 | 4330 | 63 |
| 264 | 20230719 | 145400 | 1156640255 | 4330 | 4325 | 4330 | 4325 | 476 |
| 265 | 20230719 | 145300 | 1154579185 | 4330 | 4325 | 4330 | 4325 | 628 |
| 266 | 20230719 | 145200 | 1151859965 | 4335 | 4325 | 4335 | 4325 | 266 |
| 267 | 20230719 | 145100 | 1150708680 | 4330 | 4335 | 4335 | 4320 | 1673 |
| 268 | 20230719 | 145000 | 1143477895 | 4330 | 4320 | 4335 | 4320 | 1163 |
| 269 | 20230719 | 144900 | 1138450385 | 4320 | 4340 | 4340 | 4320 | 44 |
| 270 | 20230719 | 144800 | 1138259670 | 4330 | 4330 | 4330 | 4330 | 101 |
| 271 | 20230719 | 144700 | 1137822340 | 4340 | 4335 | 4340 | 4330 | 1799 |
| 272 | 20230719 | 144600 | 1130021590 | 4335 | 4335 | 4335 | 4335 | 1 |
| 273 | 20230719 | 144500 | 1130017255 | 4335 | 4335 | 4335 | 4335 | 6 |
| 274 | 20230719 | 144400 | 1129991245 | 4335 | 4335 | 4335 | 4305 | 5643 |
| 275 | 20230719 | 144300 | 1105685535 | 4340 | 4315 | 4340 | 4315 | 4 |
| 276 | 20230719 | 144200 | 1105668205 | 4315 | 4340 | 4340 | 4305 | 8632 |
| 277 | 20230719 | 144100 | 1068459475 | 4340 | 4325 | 4340 | 4320 | 7002 |
| 278 | 20230719 | 144000 | 1038207975 | 4320 | 4320 | 4345 | 4320 | 616 |
| 279 | 20230719 | 143900 | 1035546730 | 4320 | 4340 | 4345 | 4320 | 2051 |
| 280 | 20230719 | 143800 | 1026682935 | 4345 | 4345 | 4345 | 4345 | 6 |
| 281 | 20230719 | 143700 | 1026656865 | 4345 | 4350 | 4350 | 4320 | 7061 |
| 282 | 20230719 | 143600 | 996093100 | 4350 | 4350 | 4350 | 4350 | 23 |
| 283 | 20230719 | 143500 | 995993050 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20230719 | 143400 | 995993050 | 4350 | 4335 | 4350 | 4335 | 52 |
| 285 | 20230719 | 143300 | 995767600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 286 | 20230719 | 143200 | 995767600 | 4350 | 4350 | 4350 | 4335 | 81 |
| 287 | 20230719 | 143100 | 995416420 | 4335 | 4340 | 4350 | 4335 | 5573 |
| 288 | 20230719 | 143000 | 971256315 | 4350 | 4350 | 4350 | 4350 | 11 |
| 289 | 20230719 | 142900 | 971208465 | 4355 | 4340 | 4355 | 4335 | 610 |
| 290 | 20230719 | 142800 | 968552945 | 4340 | 4355 | 4355 | 4340 | 472 |
| 291 | 20230719 | 142700 | 966504435 | 4335 | 4335 | 4335 | 4335 | 100 |
| 292 | 20230719 | 142600 | 966070935 | 4355 | 4355 | 4355 | 4355 | 1 |
| 293 | 20230719 | 142500 | 966066580 | 4355 | 4335 | 4355 | 4330 | 1718 |
| 294 | 20230719 | 142400 | 958618740 | 4330 | 4350 | 4350 | 4330 | 3953 |
| 295 | 20230719 | 142300 | 941479245 | 4355 | 4350 | 4355 | 4350 | 53 |
| 296 | 20230719 | 142200 | 941248435 | 4355 | 4355 | 4355 | 4355 | 30 |
| 297 | 20230719 | 142100 | 941117785 | 4355 | 4355 | 4355 | 4355 | 233 |
| 298 | 20230719 | 142000 | 940103070 | 4355 | 4355 | 4355 | 4355 | 12 |
| 299 | 20230719 | 141900 | 940050810 | 4360 | 4335 | 4360 | 4335 | 107 |
| 300 | 20230719 | 141800 | 939586890 | 4335 | 4340 | 4360 | 4335 | 2013 |
| 301 | 20230719 | 141700 | 930854505 | 4360 | 4340 | 4360 | 4340 | 3 |
| 302 | 20230719 | 141600 | 930841445 | 4335 | 4350 | 4350 | 4335 | 5000 |
| 303 | 20230719 | 141500 | 909127650 | 4365 | 4365 | 4365 | 4365 | 10 |
| 304 | 20230719 | 141400 | 909084000 | 4345 | 4345 | 4345 | 4345 | 0 |
| 305 | 20230719 | 141300 | 909084000 | 4345 | 4345 | 4345 | 4345 | 10 |
| 306 | 20230719 | 141200 | 909040550 | 4345 | 4345 | 4345 | 4345 | 2 |
| 307 | 20230719 | 141100 | 909031860 | 4370 | 4345 | 4370 | 4345 | 126 |
| 308 | 20230719 | 141000 | 908483815 | 4345 | 4370 | 4370 | 4345 | 3581 |
| 309 | 20230719 | 140900 | 892894860 | 4370 | 4365 | 4370 | 4365 | 203 |
| 310 | 20230719 | 140800 | 892008515 | 4365 | 4365 | 4365 | 4365 | 1 |
| 311 | 20230719 | 140700 | 892004150 | 4365 | 4365 | 4365 | 4365 | 4 |
| 312 | 20230719 | 140600 | 891986690 | 4365 | 4365 | 4365 | 4365 | 0 |
| 313 | 20230719 | 140500 | 891986690 | 4365 | 4365 | 4365 | 4365 | 505 |
| 314 | 20230719 | 140400 | 889782365 | 4365 | 4360 | 4365 | 4360 | 602 |
| 315 | 20230719 | 140300 | 887155550 | 4360 | 4360 | 4360 | 4360 | 104 |
| 316 | 20230719 | 140200 | 886702110 | 4360 | 4355 | 4360 | 4355 | 3 |
| 317 | 20230719 | 140100 | 886689035 | 4360 | 4360 | 4360 | 4360 | 0 |
| 318 | 20230719 | 140000 | 886689035 | 4360 | 4360 | 4360 | 4360 | 19 |
| 319 | 20230719 | 135900 | 886606195 | 4360 | 4360 | 4360 | 4360 | 0 |
| 320 | 20230719 | 135800 | 886606195 | 4360 | 4355 | 4360 | 4350 | 12 |
| 321 | 20230719 | 135700 | 886553970 | 4350 | 4350 | 4350 | 4350 | 229 |
| 322 | 20230719 | 135600 | 885557820 | 4350 | 4350 | 4350 | 4350 | 230 |
| 323 | 20230719 | 135500 | 884557320 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20230719 | 135400 | 884557320 | 4350 | 4350 | 4350 | 4350 | 50 |
| 325 | 20230719 | 135300 | 884339820 | 4350 | 4350 | 4350 | 4350 | 100 |
| 326 | 20230719 | 135200 | 883904820 | 4350 | 4350 | 4350 | 4350 | 503 |
| 327 | 20230719 | 135100 | 881716770 | 4350 | 4350 | 4350 | 4350 | 514 |
| 328 | 20230719 | 135000 | 879480870 | 4350 | 4350 | 4350 | 4350 | 27 |
| 329 | 20230719 | 134900 | 879363420 | 4350 | 4350 | 4350 | 4350 | 100 |
| 330 | 20230719 | 134800 | 878928420 | 4350 | 4350 | 4350 | 4350 | 0 |
| 331 | 20230719 | 134700 | 878928420 | 4350 | 4350 | 4350 | 4350 | 7 |
| 332 | 20230719 | 134600 | 878897970 | 4350 | 4350 | 4350 | 4350 | 165 |
| 333 | 20230719 | 134500 | 878180220 | 4350 | 4345 | 4350 | 4345 | 22 |
| 334 | 20230719 | 134400 | 878084620 | 4350 | 4350 | 4350 | 4350 | 1 |
| 335 | 20230719 | 134300 | 878080270 | 4350 | 4350 | 4350 | 4350 | 15 |
| 336 | 20230719 | 134200 | 878015020 | 4350 | 4345 | 4350 | 4345 | 74 |
| 337 | 20230719 | 134100 | 877693280 | 4345 | 4340 | 4350 | 4340 | 683 |
| 338 | 20230719 | 134000 | 874725670 | 4345 | 4335 | 4345 | 4335 | 2419 |
| 339 | 20230719 | 133900 | 864238985 | 4335 | 4335 | 4335 | 4330 | 742 |
| 340 | 20230719 | 133800 | 861023525 | 4335 | 4345 | 4345 | 4335 | 4433 |
| 341 | 20230719 | 133700 | 841794185 | 4345 | 4345 | 4350 | 4345 | 926 |
| 342 | 20230719 | 133600 | 837770710 | 4350 | 4350 | 4350 | 4345 | 136 |
| 343 | 20230719 | 133500 | 837179210 | 4350 | 4345 | 4350 | 4345 | 251 |
| 344 | 20230719 | 133400 | 836088610 | 4350 | 4350 | 4350 | 4345 | 681 |
| 345 | 20230719 | 133300 | 833129610 | 4350 | 4350 | 4350 | 4350 | 32 |
| 346 | 20230719 | 133200 | 832990410 | 4350 | 4350 | 4350 | 4345 | 538 |
| 347 | 20230719 | 133100 | 830650580 | 4355 | 4360 | 4360 | 4345 | 5252 |
| 348 | 20230719 | 133000 | 807783465 | 4360 | 4360 | 4360 | 4360 | 257 |
| 349 | 20230719 | 132900 | 806662945 | 4350 | 4360 | 4360 | 4350 | 2 |
| 350 | 20230719 | 132800 | 806654235 | 4350 | 4355 | 4360 | 4350 | 71 |
| 351 | 20230719 | 132700 | 806345345 | 4360 | 4360 | 4360 | 4360 | 102 |
| 352 | 20230719 | 132600 | 805900625 | 4360 | 4365 | 4365 | 4360 | 2 |
| 353 | 20230719 | 132500 | 805891900 | 4350 | 4350 | 4350 | 4350 | 0 |
| 354 | 20230719 | 132400 | 805891900 | 4350 | 4350 | 4350 | 4350 | 700 |
| 355 | 20230719 | 132300 | 802846900 | 4350 | 4365 | 4365 | 4350 | 295 |
| 356 | 20230719 | 132200 | 801559255 | 4365 | 4350 | 4365 | 4345 | 365 |
| 357 | 20230719 | 132100 | 799972070 | 4350 | 4365 | 4365 | 4350 | 111 |
| 358 | 20230719 | 132000 | 799489205 | 4365 | 4365 | 4365 | 4365 | 2 |
| 359 | 20230719 | 131900 | 799480475 | 4360 | 4360 | 4360 | 4360 | 1 |
| 360 | 20230719 | 131800 | 799476115 | 4360 | 4360 | 4365 | 4340 | 11671 |
| 361 | 20230719 | 131700 | 748739755 | 4360 | 4360 | 4360 | 4360 | 81 |
| 362 | 20230719 | 131600 | 748386595 | 4360 | 4360 | 4360 | 4360 | 1 |
| 363 | 20230719 | 131500 | 748382235 | 4360 | 4365 | 4365 | 4360 | 343 |
| 364 | 20230719 | 131400 | 746886745 | 4360 | 4360 | 4360 | 4355 | 1521 |
| 365 | 20230719 | 131300 | 740260185 | 4355 | 4360 | 4360 | 4355 | 644 |
| 366 | 20230719 | 131200 | 737455020 | 4360 | 4360 | 4360 | 4355 | 135 |
| 367 | 20230719 | 131100 | 736867020 | 4360 | 4365 | 4365 | 4360 | 52 |
| 368 | 20230719 | 131000 | 736640285 | 4370 | 4370 | 4370 | 4355 | 2202 |
| 369 | 20230719 | 130900 | 727044160 | 4360 | 4370 | 4370 | 4360 | 56 |
| 370 | 20230719 | 130800 | 726799890 | 4370 | 4365 | 4370 | 4360 | 565 |
| 371 | 20230719 | 130700 | 724335800 | 4370 | 4370 | 4370 | 4370 | 0 |
| 372 | 20230719 | 130600 | 724335800 | 4370 | 4360 | 4370 | 4360 | 235 |
| 373 | 20230719 | 130500 | 723311180 | 4360 | 4365 | 4365 | 4360 | 2539 |
| 374 | 20230719 | 130400 | 712235890 | 4365 | 4365 | 4365 | 4360 | 1008 |
| 375 | 20230719 | 130300 | 707835975 | 4360 | 4370 | 4370 | 4360 | 4580 |
| 376 | 20230719 | 130200 | 687841435 | 4370 | 4370 | 4370 | 4370 | 1189 |
| 377 | 20230719 | 130100 | 682645505 | 4370 | 4370 | 4370 | 4365 | 3242 |
| 378 | 20230719 | 130000 | 668478990 | 4375 | 4375 | 4380 | 4375 | 1528 |
| 379 | 20230719 | 125900 | 661793980 | 4380 | 4380 | 4380 | 4380 | 0 |
| 380 | 20230719 | 125800 | 661793980 | 4380 | 4385 | 4385 | 4380 | 170 |
| 381 | 20230719 | 125700 | 661049335 | 4385 | 4385 | 4385 | 4385 | 43 |
| 382 | 20230719 | 125600 | 660860780 | 4385 | 4385 | 4385 | 4385 | 3 |
| 383 | 20230719 | 125500 | 660847625 | 4380 | 4380 | 4380 | 4380 | 3574 |
| 384 | 20230719 | 125400 | 645193505 | 4385 | 4385 | 4385 | 4385 | 0 |
| 385 | 20230719 | 125300 | 645193505 | 4385 | 4385 | 4385 | 4385 | 2 |
| 386 | 20230719 | 125200 | 645184735 | 4385 | 4385 | 4385 | 4385 | 0 |
| 387 | 20230719 | 125100 | 645184735 | 4385 | 4385 | 4385 | 4385 | 0 |
| 388 | 20230719 | 125000 | 645184735 | 4385 | 4385 | 4385 | 4380 | 306 |
| 389 | 20230719 | 124900 | 643844425 | 4385 | 4390 | 4390 | 4385 | 138 |
| 390 | 20230719 | 124800 | 643239285 | 4380 | 4385 | 4390 | 4380 | 12 |
| 391 | 20230719 | 124700 | 643186690 | 4385 | 4385 | 4385 | 4385 | 3 |
| 392 | 20230719 | 124600 | 643173535 | 4385 | 4385 | 4390 | 4385 | 327 |
| 393 | 20230719 | 124500 | 641739635 | 4390 | 4390 | 4400 | 4390 | 125 |
| 394 | 20230719 | 124400 | 641190545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 395 | 20230719 | 124300 | 641190545 | 4390 | 4390 | 4390 | 4390 | 37 |
| 396 | 20230719 | 124200 | 641028115 | 4400 | 4400 | 4400 | 4400 | 3 |
| 397 | 20230719 | 124100 | 641014915 | 4400 | 4405 | 4405 | 4400 | 53 |
| 398 | 20230719 | 124000 | 640781700 | 4405 | 4405 | 4405 | 4405 | 2 |
| 399 | 20230719 | 123900 | 640772890 | 4390 | 4405 | 4405 | 4390 | 231 |
| 400 | 20230719 | 123800 | 639755350 | 4405 | 4405 | 4405 | 4405 | 3 |
| 401 | 20230719 | 123700 | 639742135 | 4400 | 4400 | 4400 | 4400 | 0 |
| 402 | 20230719 | 123600 | 639742135 | 4400 | 4400 | 4400 | 4400 | 500 |
| 403 | 20230719 | 123500 | 637542135 | 4400 | 4400 | 4400 | 4400 | 0 |
| 404 | 20230719 | 123400 | 637542135 | 4400 | 4400 | 4400 | 4385 | 12 |
| 405 | 20230719 | 123300 | 637489485 | 4395 | 4395 | 4395 | 4395 | 911 |
| 406 | 20230719 | 123200 | 633485640 | 4395 | 4385 | 4395 | 4380 | 122 |
| 407 | 20230719 | 123100 | 632950925 | 4395 | 4380 | 4395 | 4380 | 50 |
| 408 | 20230719 | 123000 | 632731875 | 4385 | 4390 | 4390 | 4385 | 215 |
| 409 | 20230719 | 122900 | 631789085 | 4385 | 4385 | 4385 | 4385 | 0 |
| 410 | 20230719 | 122800 | 631789085 | 4385 | 4385 | 4385 | 4385 | 0 |
| 411 | 20230719 | 122700 | 631789085 | 4385 | 4390 | 4390 | 4385 | 9 |
| 412 | 20230719 | 122600 | 631749610 | 4390 | 4390 | 4390 | 4390 | 1 |
| 413 | 20230719 | 122500 | 631745220 | 4385 | 4385 | 4385 | 4385 | 80 |
| 414 | 20230719 | 122400 | 631394420 | 4390 | 4390 | 4390 | 4390 | 117 |
| 415 | 20230719 | 122300 | 630880790 | 4385 | 4390 | 4390 | 4385 | 1119 |
| 416 | 20230719 | 122200 | 625973380 | 4395 | 4395 | 4395 | 4395 | 1 |
| 417 | 20230719 | 122100 | 625968985 | 4395 | 4390 | 4395 | 4390 | 85 |
| 418 | 20230719 | 122000 | 625595825 | 4390 | 4390 | 4390 | 4390 | 0 |
| 419 | 20230719 | 121900 | 625595825 | 4390 | 4390 | 4390 | 4390 | 0 |
| 420 | 20230719 | 121800 | 625595825 | 4390 | 4390 | 4390 | 4390 | 29 |
| 421 | 20230719 | 121700 | 625468515 | 4390 | 4390 | 4390 | 4390 | 110 |
| 422 | 20230719 | 121600 | 624985615 | 4380 | 4390 | 4390 | 4380 | 98 |
| 423 | 20230719 | 121500 | 624555695 | 4380 | 4380 | 4380 | 4380 | 321 |
| 424 | 20230719 | 121400 | 623149715 | 4390 | 4390 | 4390 | 4390 | 3 |
| 425 | 20230719 | 121300 | 623136545 | 4390 | 4390 | 4390 | 4390 | 60 |
| 426 | 20230719 | 121200 | 622873145 | 4390 | 4390 | 4390 | 4390 | 0 |
| 427 | 20230719 | 121100 | 622873145 | 4390 | 4380 | 4390 | 4380 | 722 |
| 428 | 20230719 | 121000 | 619710775 | 4390 | 4380 | 4390 | 4380 | 482 |
| 429 | 20230719 | 120900 | 617599605 | 4380 | 4380 | 4380 | 4380 | 5 |
| 430 | 20230719 | 120800 | 617577705 | 4380 | 4380 | 4380 | 4380 | 6 |
| 431 | 20230719 | 120700 | 617551425 | 4380 | 4380 | 4380 | 4380 | 1 |
| 432 | 20230719 | 120600 | 617547045 | 4375 | 4380 | 4380 | 4375 | 107 |
| 433 | 20230719 | 120500 | 617078420 | 4380 | 4380 | 4380 | 4380 | 58 |
| 434 | 20230719 | 120400 | 616824380 | 4380 | 4380 | 4380 | 4380 | 6 |
| 435 | 20230719 | 120300 | 616798100 | 4380 | 4370 | 4380 | 4370 | 199 |
| 436 | 20230719 | 120200 | 615928055 | 4370 | 4370 | 4370 | 4370 | 1 |
| 437 | 20230719 | 120100 | 615923685 | 4370 | 4370 | 4370 | 4370 | 350 |
| 438 | 20230719 | 120000 | 614394185 | 4370 | 4370 | 4370 | 4370 | 1937 |
| 439 | 20230719 | 115900 | 605929495 | 4375 | 4375 | 4375 | 4370 | 48 |
| 440 | 20230719 | 115800 | 605719620 | 4375 | 4375 | 4375 | 4375 | 5175 |
| 441 | 20230719 | 115700 | 583078995 | 4375 | 4380 | 4380 | 4375 | 250 |
| 442 | 20230719 | 115600 | 581985065 | 4375 | 4380 | 4380 | 4375 | 1055 |
| 443 | 20230719 | 115500 | 577369410 | 4375 | 4375 | 4380 | 4375 | 659 |
| 444 | 20230719 | 115400 | 574486115 | 4380 | 4380 | 4380 | 4375 | 214 |
| 445 | 20230719 | 115300 | 573549460 | 4380 | 4380 | 4380 | 4380 | 370 |
| 446 | 20230719 | 115200 | 571928860 | 4380 | 4380 | 4380 | 4375 | 111 |
| 447 | 20230719 | 115100 | 571442925 | 4380 | 4380 | 4380 | 4380 | 278 |
| 448 | 20230719 | 115000 | 570225285 | 4380 | 4380 | 4380 | 4380 | 14 |
| 449 | 20230719 | 114900 | 570163965 | 4390 | 4380 | 4390 | 4375 | 1016 |
| 450 | 20230719 | 114800 | 565718595 | 4395 | 4390 | 4395 | 4390 | 140 |
| 451 | 20230719 | 114700 | 565103475 | 4390 | 4380 | 4390 | 4380 | 88 |
| 452 | 20230719 | 114600 | 564718015 | 4380 | 4385 | 4385 | 4375 | 5935 |
| 453 | 20230719 | 114500 | 538725140 | 4395 | 4390 | 4395 | 4390 | 40 |
| 454 | 20230719 | 114400 | 538549460 | 4395 | 4390 | 4395 | 4380 | 4049 |
| 455 | 20230719 | 114300 | 520798990 | 4395 | 4390 | 4395 | 4385 | 2258 |
| 456 | 20230719 | 114200 | 510886415 | 4400 | 4395 | 4400 | 4395 | 602 |
| 457 | 20230719 | 114100 | 508240615 | 4400 | 4405 | 4405 | 4395 | 25 |
| 458 | 20230719 | 114000 | 508130615 | 4405 | 4400 | 4405 | 4400 | 407 |
| 459 | 20230719 | 113900 | 506339800 | 4405 | 4400 | 4410 | 4400 | 17 |
| 460 | 20230719 | 113800 | 506264970 | 4410 | 4410 | 4410 | 4410 | 10 |
| 461 | 20230719 | 113700 | 506220870 | 4415 | 4415 | 4415 | 4415 | 1 |
| 462 | 20230719 | 113600 | 506216455 | 4415 | 4410 | 4415 | 4410 | 32 |
| 463 | 20230719 | 113500 | 506075300 | 4415 | 4395 | 4415 | 4395 | 812 |
| 464 | 20230719 | 113400 | 502506400 | 4395 | 4400 | 4400 | 4395 | 133 |
| 465 | 20230719 | 113300 | 501921645 | 4400 | 4400 | 4400 | 4400 | 93 |
| 466 | 20230719 | 113200 | 501512445 | 4405 | 4395 | 4405 | 4395 | 32 |
| 467 | 20230719 | 113100 | 501371705 | 4410 | 4410 | 4410 | 4410 | 1 |
| 468 | 20230719 | 113000 | 501367295 | 4410 | 4415 | 4415 | 4410 | 17 |
| 469 | 20230719 | 112900 | 501292245 | 4420 | 4400 | 4420 | 4400 | 130 |
| 470 | 20230719 | 112800 | 500719590 | 4395 | 4395 | 4395 | 4395 | 1 |
| 471 | 20230719 | 112700 | 500715195 | 4405 | 4405 | 4405 | 4395 | 3585 |
| 472 | 20230719 | 112600 | 484951975 | 4400 | 4400 | 4400 | 4400 | 24 |
| 473 | 20230719 | 112500 | 484846375 | 4405 | 4400 | 4405 | 4400 | 26 |
| 474 | 20230719 | 112400 | 484731970 | 4405 | 4405 | 4405 | 4405 | 2 |
| 475 | 20230719 | 112300 | 484723160 | 4400 | 4405 | 4405 | 4400 | 3027 |
| 476 | 20230719 | 112200 | 471404345 | 4405 | 4405 | 4405 | 4400 | 3143 |
| 477 | 20230719 | 112100 | 457560030 | 4415 | 4415 | 4415 | 4415 | 0 |
| 478 | 20230719 | 112000 | 457560030 | 4415 | 4415 | 4415 | 4415 | 120 |
| 479 | 20230719 | 111900 | 457030230 | 4415 | 4405 | 4415 | 4405 | 46 |
| 480 | 20230719 | 111800 | 456827590 | 4410 | 4410 | 4410 | 4410 | 0 |
| 481 | 20230719 | 111700 | 456827590 | 4410 | 4415 | 4415 | 4410 | 7 |
| 482 | 20230719 | 111600 | 456796705 | 4415 | 4405 | 4415 | 4405 | 637 |
| 483 | 20230719 | 111500 | 453989570 | 4410 | 4410 | 4410 | 4410 | 0 |
| 484 | 20230719 | 111400 | 453989570 | 4410 | 4405 | 4410 | 4405 | 24 |
| 485 | 20230719 | 111300 | 453883840 | 4415 | 4415 | 4415 | 4415 | 2 |
| 486 | 20230719 | 111200 | 453875010 | 4415 | 4415 | 4420 | 4405 | 449 |
| 487 | 20230719 | 111100 | 451896380 | 4420 | 4415 | 4420 | 4415 | 27 |
| 488 | 20230719 | 111000 | 451777160 | 4420 | 4420 | 4420 | 4420 | 52 |
| 489 | 20230719 | 110900 | 451547320 | 4405 | 4405 | 4405 | 4405 | 2044 |
| 490 | 20230719 | 110800 | 442543500 | 4410 | 4410 | 4410 | 4410 | 1111 |
| 491 | 20230719 | 110700 | 437643990 | 4420 | 4405 | 4420 | 4405 | 2000 |
| 492 | 20230719 | 110600 | 428833965 | 4410 | 4410 | 4410 | 4405 | 4043 |
| 493 | 20230719 | 110500 | 411009490 | 4410 | 4405 | 4410 | 4405 | 28 |
| 494 | 20230719 | 110400 | 410886135 | 4410 | 4410 | 4410 | 4410 | 634 |
| 495 | 20230719 | 110300 | 408090195 | 4405 | 4405 | 4405 | 4405 | 24 |
| 496 | 20230719 | 110200 | 407984475 | 4410 | 4405 | 4410 | 4405 | 229 |
| 497 | 20230719 | 110100 | 406975720 | 4410 | 4405 | 4410 | 4400 | 52 |
| 498 | 20230719 | 110000 | 406746820 | 4400 | 4400 | 4400 | 4400 | 31 |
| 499 | 20230719 | 105900 | 406610420 | 4410 | 4410 | 4410 | 4410 | 0 |
| 500 | 20230719 | 105800 | 406610420 | 4410 | 4410 | 4410 | 4400 | 30 |
| 501 | 20230719 | 105700 | 406478300 | 4405 | 4405 | 4405 | 4405 | 25 |
| 502 | 20230719 | 105600 | 406368175 | 4410 | 4400 | 4410 | 4400 | 40 |
| 503 | 20230719 | 105500 | 406192145 | 4405 | 4400 | 4405 | 4400 | 7 |
| 504 | 20230719 | 105400 | 406161315 | 4405 | 4405 | 4405 | 4405 | 10 |
| 505 | 20230719 | 105300 | 406117265 | 4410 | 4405 | 4410 | 4405 | 10 |
| 506 | 20230719 | 105200 | 406073200 | 4405 | 4405 | 4410 | 4405 | 63 |
| 507 | 20230719 | 105100 | 405795670 | 4405 | 4405 | 4405 | 4400 | 3 |
| 508 | 20230719 | 105000 | 405782460 | 4405 | 4405 | 4405 | 4400 | 149 |
| 509 | 20230719 | 104900 | 405126240 | 4410 | 4405 | 4410 | 4405 | 103 |
| 510 | 20230719 | 104800 | 404672015 | 4410 | 4410 | 4410 | 4405 | 30 |
| 511 | 20230719 | 104700 | 404539835 | 4405 | 4405 | 4405 | 4405 | 25 |
| 512 | 20230719 | 104600 | 404429710 | 4410 | 4410 | 4410 | 4410 | 5 |
| 513 | 20230719 | 104500 | 404407660 | 4405 | 4405 | 4410 | 4405 | 28 |
| 514 | 20230719 | 104400 | 404284310 | 4410 | 4405 | 4410 | 4405 | 6 |
| 515 | 20230719 | 104300 | 404257870 | 4405 | 4410 | 4410 | 4405 | 31 |
| 516 | 20230719 | 104200 | 404121265 | 4410 | 4405 | 4410 | 4405 | 27 |
| 517 | 20230719 | 104100 | 404002315 | 4410 | 4400 | 4410 | 4400 | 4 |
| 518 | 20230719 | 104000 | 403984685 | 4410 | 4400 | 4410 | 4400 | 36 |
| 519 | 20230719 | 103900 | 403826165 | 4395 | 4410 | 4410 | 4395 | 1140 |
| 520 | 20230719 | 103800 | 398807600 | 4410 | 4410 | 4415 | 4410 | 31 |
| 521 | 20230719 | 103700 | 398670880 | 4420 | 4410 | 4420 | 4410 | 78 |
| 522 | 20230719 | 103600 | 398326890 | 4410 | 4405 | 4410 | 4405 | 27 |
| 523 | 20230719 | 103500 | 398207945 | 4410 | 4410 | 4410 | 4410 | 0 |
| 524 | 20230719 | 103400 | 398207945 | 4410 | 4405 | 4410 | 4405 | 44 |
| 525 | 20230719 | 103300 | 398014025 | 4410 | 4400 | 4410 | 4400 | 22 |
| 526 | 20230719 | 103200 | 397917110 | 4405 | 4400 | 4405 | 4400 | 783 |
| 527 | 20230719 | 103100 | 394471620 | 4405 | 4405 | 4405 | 4405 | 23 |
| 528 | 20230719 | 103000 | 394370305 | 4400 | 4400 | 4405 | 4400 | 1696 |
| 529 | 20230719 | 102900 | 386907895 | 4400 | 4400 | 4400 | 4400 | 83 |
| 530 | 20230719 | 102800 | 386542695 | 4400 | 4405 | 4405 | 4400 | 240 |
| 531 | 20230719 | 102700 | 385485645 | 4405 | 4400 | 4405 | 4390 | 7867 |
| 532 | 20230719 | 102600 | 350923635 | 4405 | 4410 | 4410 | 4405 | 447 |
| 533 | 20230719 | 102500 | 348954390 | 4410 | 4410 | 4410 | 4405 | 94 |
| 534 | 20230719 | 102400 | 348539975 | 4410 | 4400 | 4410 | 4400 | 106 |
| 535 | 20230719 | 102300 | 348072580 | 4405 | 4405 | 4405 | 4400 | 67 |
| 536 | 20230719 | 102200 | 347777565 | 4410 | 4405 | 4410 | 4400 | 1214 |
| 537 | 20230719 | 102100 | 342435785 | 4405 | 4405 | 4405 | 4400 | 360 |
| 538 | 20230719 | 102000 | 340851110 | 4405 | 4405 | 4405 | 4405 | 8 |
| 539 | 20230719 | 101900 | 340815870 | 4405 | 4410 | 4410 | 4405 | 23 |
| 540 | 20230719 | 101800 | 340714545 | 4410 | 4410 | 4410 | 4410 | 5 |
| 541 | 20230719 | 101700 | 340692495 | 4415 | 4415 | 4415 | 4415 | 13 |
| 542 | 20230719 | 101600 | 340635100 | 4415 | 4415 | 4420 | 4405 | 267 |
| 543 | 20230719 | 101500 | 339457660 | 4415 | 4415 | 4415 | 4415 | 24 |
| 544 | 20230719 | 101400 | 339351700 | 4415 | 4420 | 4420 | 4415 | 6 |
| 545 | 20230719 | 101300 | 339325185 | 4420 | 4410 | 4420 | 4400 | 521 |
| 546 | 20230719 | 101200 | 337032695 | 4420 | 4410 | 4420 | 4410 | 101 |
| 547 | 20230719 | 101100 | 336587275 | 4415 | 4415 | 4415 | 4400 | 1431 |
| 548 | 20230719 | 101000 | 330289330 | 4420 | 4400 | 4420 | 4400 | 505 |
| 549 | 20230719 | 100900 | 328067230 | 4420 | 4415 | 4420 | 4415 | 25 |
| 550 | 20230719 | 100800 | 327956850 | 4420 | 4420 | 4420 | 4420 | 50 |
| 551 | 20230719 | 100700 | 327735850 | 4425 | 4395 | 4425 | 4395 | 1053 |
| 552 | 20230719 | 100600 | 323102130 | 4395 | 4395 | 4425 | 4395 | 203 |
| 553 | 20230719 | 100500 | 322208045 | 4390 | 4415 | 4415 | 4390 | 11927 |
| 554 | 20230719 | 100400 | 269736780 | 4410 | 4415 | 4415 | 4410 | 428 |
| 555 | 20230719 | 100300 | 267848260 | 4415 | 4415 | 4420 | 4415 | 215 |
| 556 | 20230719 | 100200 | 266899010 | 4415 | 4415 | 4415 | 4415 | 219 |
| 557 | 20230719 | 100100 | 265932125 | 4415 | 4420 | 4420 | 4415 | 541 |
| 558 | 20230719 | 100000 | 263543545 | 4420 | 4420 | 4420 | 4420 | 790 |
| 559 | 20230719 | 095900 | 260051745 | 4415 | 4420 | 4420 | 4415 | 450 |
| 560 | 20230719 | 095800 | 258064745 | 4420 | 4420 | 4425 | 4415 | 1390 |
| 561 | 20230719 | 095700 | 251920470 | 4415 | 4415 | 4420 | 4415 | 463 |
| 562 | 20230719 | 095600 | 249876290 | 4420 | 4420 | 4420 | 4415 | 288 |
| 563 | 20230719 | 095500 | 248604595 | 4425 | 4425 | 4425 | 4425 | 170 |
| 564 | 20230719 | 095400 | 247852345 | 4425 | 4430 | 4430 | 4425 | 582 |
| 565 | 20230719 | 095300 | 245276980 | 4425 | 4425 | 4425 | 4425 | 732 |
| 566 | 20230719 | 095200 | 242037880 | 4420 | 4420 | 4420 | 4420 | 269 |
| 567 | 20230719 | 095100 | 240848900 | 4420 | 4420 | 4420 | 4420 | 26 |
| 568 | 20230719 | 095000 | 240733980 | 4420 | 4420 | 4420 | 4420 | 23 |
| 569 | 20230719 | 094900 | 240632320 | 4420 | 4425 | 4425 | 4415 | 425 |
| 570 | 20230719 | 094800 | 238754145 | 4425 | 4420 | 4425 | 4420 | 120 |
| 571 | 20230719 | 094700 | 238223295 | 4425 | 4420 | 4425 | 4420 | 123 |
| 572 | 20230719 | 094600 | 237679625 | 4420 | 4420 | 4420 | 4420 | 2 |
| 573 | 20230719 | 094500 | 237670785 | 4425 | 4430 | 4430 | 4420 | 238 |
| 574 | 20230719 | 094400 | 236618580 | 4430 | 4430 | 4430 | 4430 | 105 |
| 575 | 20230719 | 094300 | 236153430 | 4430 | 4425 | 4430 | 4420 | 269 |
| 576 | 20230719 | 094200 | 234963445 | 4430 | 4430 | 4430 | 4430 | 2 |
| 577 | 20230719 | 094100 | 234954585 | 4425 | 4425 | 4430 | 4425 | 277 |
| 578 | 20230719 | 094000 | 233728815 | 4425 | 4425 | 4425 | 4425 | 156 |
| 579 | 20230719 | 093900 | 233038515 | 4430 | 4430 | 4430 | 4425 | 111 |
| 580 | 20230719 | 093800 | 232546790 | 4435 | 4430 | 4435 | 4430 | 223 |
| 581 | 20230719 | 093700 | 231557905 | 4435 | 4435 | 4435 | 4435 | 12 |
| 582 | 20230719 | 093600 | 231504685 | 4425 | 4430 | 4435 | 4425 | 1346 |
| 583 | 20230719 | 093500 | 225547095 | 4430 | 4430 | 4430 | 4425 | 576 |
| 584 | 20230719 | 093400 | 222996220 | 4435 | 4435 | 4435 | 4435 | 974 |
| 585 | 20230719 | 093300 | 218676530 | 4440 | 4440 | 4440 | 4435 | 657 |
| 586 | 20230719 | 093200 | 215761570 | 4440 | 4445 | 4445 | 4440 | 84 |
| 587 | 20230719 | 093100 | 215388465 | 4440 | 4440 | 4445 | 4435 | 233 |
| 588 | 20230719 | 093000 | 214353360 | 4440 | 4445 | 4450 | 4440 | 151 |
| 589 | 20230719 | 092900 | 213682175 | 4455 | 4455 | 4455 | 4450 | 183 |
| 590 | 20230719 | 092800 | 212867735 | 4450 | 4455 | 4460 | 4450 | 1802 |
| 591 | 20230719 | 092700 | 204847490 | 4455 | 4465 | 4465 | 4450 | 1080 |
| 592 | 20230719 | 092600 | 200036460 | 4465 | 4460 | 4465 | 4460 | 562 |
| 593 | 20230719 | 092500 | 197529840 | 4460 | 4450 | 4470 | 4450 | 3353 |
| 594 | 20230719 | 092400 | 182571595 | 4450 | 4430 | 4450 | 4400 | 2097 |
| 595 | 20230719 | 092300 | 173278415 | 4430 | 4400 | 4430 | 4400 | 10189 |
| 596 | 20230719 | 092200 | 128320040 | 4405 | 4405 | 4410 | 4400 | 1517 |
| 597 | 20230719 | 092100 | 121642120 | 4410 | 4410 | 4410 | 4405 | 152 |
| 598 | 20230719 | 092000 | 120971830 | 4410 | 4410 | 4410 | 4405 | 531 |
| 599 | 20230719 | 091900 | 118630240 | 4410 | 4410 | 4410 | 4405 | 106 |
| 600 | 20230719 | 091800 | 118163030 | 4410 | 4395 | 4410 | 4390 | 2952 |
| 601 | 20230719 | 091700 | 105198810 | 4395 | 4410 | 4410 | 4395 | 308 |
| 602 | 20230719 | 091600 | 103844785 | 4395 | 4400 | 4405 | 4390 | 2584 |
| 603 | 20230719 | 091500 | 92479225 | 4405 | 4410 | 4410 | 4405 | 2413 |
| 604 | 20230719 | 091400 | 81849680 | 4405 | 4410 | 4410 | 4405 | 1488 |
| 605 | 20230719 | 091300 | 75292150 | 4410 | 4410 | 4420 | 4410 | 1062 |
| 606 | 20230719 | 091200 | 70608370 | 4410 | 4420 | 4420 | 4410 | 2409 |
| 607 | 20230719 | 091100 | 59972595 | 4420 | 4430 | 4430 | 4415 | 2593 |
| 608 | 20230719 | 091000 | 48510550 | 4430 | 4430 | 4430 | 4430 | 111 |
| 609 | 20230719 | 090900 | 48018820 | 4430 | 4425 | 4430 | 4425 | 47 |
| 610 | 20230719 | 090800 | 47810830 | 4425 | 4420 | 4425 | 4420 | 326 |
| 611 | 20230719 | 090700 | 46369290 | 4420 | 4425 | 4425 | 4415 | 857 |
| 612 | 20230719 | 090600 | 42584260 | 4420 | 4425 | 4425 | 4420 | 64 |
| 613 | 20230719 | 090500 | 42301130 | 4425 | 4425 | 4425 | 4420 | 936 |
| 614 | 20230719 | 090400 | 38163950 | 4420 | 4425 | 4430 | 4420 | 1554 |
| 615 | 20230719 | 090300 | 31287755 | 4430 | 4420 | 4430 | 4420 | 1013 |
| 616 | 20230719 | 090200 | 26810165 | 4430 | 4430 | 4430 | 4420 | 1344 |
| 617 | 20230719 | 090100 | 20867825 | 4430 | 4415 | 4430 | 4415 | 759 |
| 618 | 20230719 | 090000 | 17506265 | 4415 | 4415 | 4430 | 4415 | 3964 |