29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 3 | 20230719 | 184100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20230719 | 184000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20230719 | 183900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20230719 | 183800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20230719 | 183700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20230719 | 183600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20230719 | 183500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20230719 | 183400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20230719 | 183300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20230719 | 183200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20230719 | 183100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20230719 | 183000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20230719 | 182900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20230719 | 182800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20230719 | 182700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20230719 | 182600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20230719 | 182500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20230719 | 182400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20230719 | 182300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20230719 | 182200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20230719 | 182100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20230719 | 182000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20230719 | 181900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20230719 | 181800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20230719 | 181700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20230719 | 181600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20230719 | 181500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20230719 | 181400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20230719 | 181300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20230719 | 181200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 33 | 20230719 | 181100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20230719 | 181000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20230719 | 180900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20230719 | 180800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20230719 | 180700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20230719 | 180600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20230719 | 180500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20230719 | 180400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20230719 | 180300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20230719 | 180200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20230719 | 180100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20230719 | 180000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20230719 | 175900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20230719 | 175800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20230719 | 175700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20230719 | 175600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20230719 | 175500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20230719 | 175400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20230719 | 175300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20230719 | 175200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20230719 | 175100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20230719 | 175000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20230719 | 174900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20230719 | 174800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20230719 | 174700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20230719 | 174600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20230719 | 174500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20230719 | 174400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20230719 | 174300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20230719 | 174200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 63 | 20230719 | 174100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20230719 | 174000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20230719 | 173900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20230719 | 173800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20230719 | 173700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20230719 | 173600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20230719 | 173500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20230719 | 173400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20230719 | 173300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20230719 | 173200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20230719 | 173100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20230719 | 173000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20230719 | 172900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20230719 | 172800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20230719 | 172700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20230719 | 172600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20230719 | 172500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20230719 | 172400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20230719 | 172300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20230719 | 172200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20230719 | 172100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20230719 | 172000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20230719 | 171900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20230719 | 171800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20230719 | 171700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20230719 | 171600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20230719 | 171500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20230719 | 171400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20230719 | 171300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20230719 | 171200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 93 | 20230719 | 171100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20230719 | 171000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20230719 | 170900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20230719 | 170800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20230719 | 170700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20230719 | 170600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20230719 | 170500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20230719 | 170400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20230719 | 170300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20230719 | 170200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20230719 | 170100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20230719 | 170000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20230719 | 165900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20230719 | 165800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20230719 | 165700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20230719 | 165600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20230719 | 165500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20230719 | 165400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20230719 | 165300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20230719 | 165200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20230719 | 165100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20230719 | 165000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20230719 | 164900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20230719 | 164800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20230719 | 164700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20230719 | 164600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20230719 | 164500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20230719 | 164400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20230719 | 164300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20230719 | 164200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 123 | 20230719 | 164100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20230719 | 164000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20230719 | 163900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20230719 | 163800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20230719 | 163700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20230719 | 163600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20230719 | 163500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20230719 | 163400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20230719 | 163300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20230719 | 163200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20230719 | 163100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20230719 | 163000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20230719 | 162900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20230719 | 162800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20230719 | 162700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20230719 | 162600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20230719 | 162500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20230719 | 162400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20230719 | 162300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20230719 | 162200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20230719 | 162100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20230719 | 162000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20230719 | 161900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20230719 | 161800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20230719 | 161700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20230719 | 161600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20230719 | 161500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20230719 | 161400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20230719 | 161300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20230719 | 161200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 153 | 20230719 | 161100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20230719 | 161000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20230719 | 160900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20230719 | 160800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20230719 | 160700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20230719 | 160600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20230719 | 160500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20230719 | 160400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20230719 | 160300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20230719 | 160200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20230719 | 160100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20230719 | 160000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20230719 | 155900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20230719 | 155800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20230719 | 155700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20230719 | 155600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20230719 | 155500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20230719 | 155400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20230719 | 155300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20230719 | 155200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20230719 | 155100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20230719 | 155000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20230719 | 154900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20230719 | 154800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20230719 | 154700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20230719 | 154600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20230719 | 154500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20230719 | 154400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20230719 | 154300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20230719 | 154200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 183 | 20230719 | 154100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20230719 | 154000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20230719 | 153900 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20230719 | 153800 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20230719 | 153700 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20230719 | 153600 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20230719 | 153500 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20230719 | 153400 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20230719 | 153300 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20230719 | 153200 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20230719 | 153100 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20230719 | 153000 | 2371175550 | 2705 | 2705 | 2705 | 2705 | 22361 |
| 195 | 20230719 | 152900 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20230719 | 152800 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20230719 | 152700 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20230719 | 152600 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20230719 | 152500 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20230719 | 152400 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20230719 | 152300 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20230719 | 152200 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20230719 | 152100 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20230719 | 152000 | 2310689045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20230719 | 151900 | 2310689045 | 2730 | 2710 | 2730 | 2710 | 12 |
| 206 | 20230719 | 151800 | 2310656485 | 2710 | 2710 | 2710 | 2710 | 410 |
| 207 | 20230719 | 151700 | 2309545385 | 2710 | 2720 | 2720 | 2710 | 5010 |
| 208 | 20230719 | 151600 | 2295918285 | 2710 | 2710 | 2710 | 2710 | 54 |
| 209 | 20230719 | 151500 | 2295771945 | 2710 | 2710 | 2710 | 2710 | 900 |
| 210 | 20230719 | 151400 | 2293332945 | 2720 | 2720 | 2720 | 2710 | 1066 |
| 211 | 20230719 | 151300 | 2290433435 | 2710 | 2720 | 2720 | 2710 | 3274 |
| 212 | 20230719 | 151200 | 2281559075 | 2720 | 2710 | 2720 | 2710 | 34 |
| 213 | 20230719 | 151100 | 2281466915 | 2710 | 2710 | 2710 | 2710 | 1205 |
| 214 | 20230719 | 151000 | 2278201365 | 2720 | 2720 | 2720 | 2720 | 1 |
| 215 | 20230719 | 150900 | 2278198645 | 2720 | 2720 | 2720 | 2720 | 41 |
| 216 | 20230719 | 150800 | 2278087125 | 2730 | 2730 | 2730 | 2730 | 1 |
| 217 | 20230719 | 150700 | 2278084395 | 2720 | 2720 | 2720 | 2720 | 12020 |
| 218 | 20230719 | 150600 | 2245389995 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20230719 | 150500 | 2245389995 | 2720 | 2710 | 2720 | 2710 | 649 |
| 220 | 20230719 | 150400 | 2243629355 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20230719 | 150300 | 2243629355 | 2715 | 2715 | 2720 | 2715 | 634 |
| 222 | 20230719 | 150200 | 2241907890 | 2715 | 2710 | 2715 | 2710 | 107 |
| 223 | 20230719 | 150100 | 2241617820 | 2710 | 2710 | 2710 | 2705 | 316 |
| 224 | 20230719 | 150000 | 2240763020 | 2710 | 2705 | 2715 | 2705 | 621 |
| 225 | 20230719 | 145900 | 2239079515 | 2705 | 2705 | 2710 | 2705 | 3052 |
| 226 | 20230719 | 145800 | 2230823845 | 2705 | 2705 | 2705 | 2705 | 730 |
| 227 | 20230719 | 145700 | 2228849195 | 2710 | 2710 | 2710 | 2710 | 44 |
| 228 | 20230719 | 145600 | 2228729955 | 2710 | 2710 | 2710 | 2710 | 1272 |
| 229 | 20230719 | 145500 | 2225282835 | 2710 | 2715 | 2715 | 2710 | 2734 |
| 230 | 20230719 | 145400 | 2217873255 | 2715 | 2715 | 2715 | 2715 | 87 |
| 231 | 20230719 | 145300 | 2217637050 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20230719 | 145200 | 2217637050 | 2715 | 2715 | 2715 | 2715 | 588 |
| 233 | 20230719 | 145100 | 2216040630 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20230719 | 145000 | 2216040630 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20230719 | 144900 | 2216040630 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20230719 | 144800 | 2216040630 | 2715 | 2715 | 2715 | 2715 | 32 |
| 237 | 20230719 | 144700 | 2215953750 | 2715 | 2715 | 2715 | 2715 | 57 |
| 238 | 20230719 | 144600 | 2215798995 | 2710 | 2710 | 2710 | 2710 | 0 |
| 239 | 20230719 | 144500 | 2215798995 | 2710 | 2710 | 2710 | 2710 | 0 |
| 240 | 20230719 | 144400 | 2215798995 | 2710 | 2710 | 2710 | 2710 | 0 |
| 241 | 20230719 | 144300 | 2215798995 | 2710 | 2710 | 2710 | 2710 | 10 |
| 242 | 20230719 | 144200 | 2215771895 | 2710 | 2710 | 2710 | 2710 | 0 |
| 243 | 20230719 | 144100 | 2215771895 | 2710 | 2710 | 2710 | 2710 | 5 |
| 244 | 20230719 | 144000 | 2215758345 | 2710 | 2715 | 2715 | 2710 | 6 |
| 245 | 20230719 | 143900 | 2215742080 | 2710 | 2710 | 2710 | 2710 | 1145 |
| 246 | 20230719 | 143800 | 2212639130 | 2715 | 2715 | 2715 | 2715 | 1 |
| 247 | 20230719 | 143700 | 2212636415 | 2705 | 2715 | 2715 | 2705 | 311 |
| 248 | 20230719 | 143600 | 2211794495 | 2710 | 2710 | 2710 | 2705 | 125 |
| 249 | 20230719 | 143500 | 2211455895 | 2710 | 2710 | 2715 | 2705 | 666 |
| 250 | 20230719 | 143400 | 2209651280 | 2715 | 2715 | 2715 | 2715 | 1310 |
| 251 | 20230719 | 143300 | 2206094630 | 2715 | 2710 | 2715 | 2710 | 343 |
| 252 | 20230719 | 143200 | 2205165090 | 2710 | 2710 | 2710 | 2710 | 50 |
| 253 | 20230719 | 143100 | 2205029590 | 2710 | 2710 | 2710 | 2710 | 110 |
| 254 | 20230719 | 143000 | 2204731490 | 2710 | 2710 | 2710 | 2710 | 722 |
| 255 | 20230719 | 142900 | 2202774870 | 2710 | 2710 | 2710 | 2710 | 0 |
| 256 | 20230719 | 142800 | 2202774870 | 2710 | 2710 | 2710 | 2710 | 5634 |
| 257 | 20230719 | 142700 | 2187506730 | 2710 | 2710 | 2710 | 2710 | 1192 |
| 258 | 20230719 | 142600 | 2184276410 | 2710 | 2710 | 2710 | 2710 | 0 |
| 259 | 20230719 | 142500 | 2184276410 | 2710 | 2715 | 2715 | 2710 | 5440 |
| 260 | 20230719 | 142400 | 2169534000 | 2710 | 2710 | 2715 | 2710 | 4988 |
| 261 | 20230719 | 142300 | 2156010020 | 2715 | 2730 | 2730 | 2715 | 2571 |
| 262 | 20230719 | 142200 | 2149029635 | 2720 | 2720 | 2720 | 2720 | 1 |
| 263 | 20230719 | 142100 | 2149026915 | 2730 | 2730 | 2730 | 2730 | 0 |
| 264 | 20230719 | 142000 | 2149026915 | 2730 | 2730 | 2730 | 2730 | 0 |
| 265 | 20230719 | 141900 | 2149026915 | 2730 | 2715 | 2730 | 2715 | 2 |
| 266 | 20230719 | 141800 | 2149021470 | 2730 | 2730 | 2730 | 2715 | 8710 |
| 267 | 20230719 | 141700 | 2125315105 | 2735 | 2740 | 2740 | 2735 | 5 |
| 268 | 20230719 | 141600 | 2125301425 | 2735 | 2730 | 2740 | 2730 | 664 |
| 269 | 20230719 | 141500 | 2123488690 | 2740 | 2740 | 2740 | 2740 | 0 |
| 270 | 20230719 | 141400 | 2123488690 | 2740 | 2735 | 2740 | 2735 | 3248 |
| 271 | 20230719 | 141300 | 2114605405 | 2735 | 2740 | 2740 | 2735 | 175 |
| 272 | 20230719 | 141200 | 2114126730 | 2740 | 2740 | 2740 | 2740 | 0 |
| 273 | 20230719 | 141100 | 2114126730 | 2740 | 2740 | 2740 | 2740 | 24 |
| 274 | 20230719 | 141000 | 2114060970 | 2740 | 2740 | 2740 | 2735 | 3122 |
| 275 | 20230719 | 140900 | 2105507770 | 2745 | 2740 | 2745 | 2740 | 252 |
| 276 | 20230719 | 140800 | 2104817285 | 2745 | 2745 | 2745 | 2740 | 173 |
| 277 | 20230719 | 140700 | 2104343235 | 2740 | 2745 | 2745 | 2740 | 28 |
| 278 | 20230719 | 140600 | 2104266475 | 2745 | 2745 | 2745 | 2745 | 5 |
| 279 | 20230719 | 140500 | 2104252750 | 2745 | 2740 | 2745 | 2740 | 51 |
| 280 | 20230719 | 140400 | 2104113005 | 2740 | 2740 | 2740 | 2740 | 459 |
| 281 | 20230719 | 140300 | 2102855345 | 2745 | 2740 | 2745 | 2740 | 270 |
| 282 | 20230719 | 140200 | 2102115540 | 2745 | 2740 | 2745 | 2740 | 261 |
| 283 | 20230719 | 140100 | 2101400395 | 2745 | 2745 | 2745 | 2745 | 0 |
| 284 | 20230719 | 140000 | 2101400395 | 2745 | 2745 | 2745 | 2745 | 0 |
| 285 | 20230719 | 135900 | 2101400395 | 2745 | 2745 | 2745 | 2745 | 152 |
| 286 | 20230719 | 135800 | 2100983155 | 2745 | 2745 | 2745 | 2745 | 1 |
| 287 | 20230719 | 135700 | 2100980410 | 2740 | 2740 | 2745 | 2740 | 1537 |
| 288 | 20230719 | 135600 | 2096764030 | 2745 | 2745 | 2745 | 2745 | 0 |
| 289 | 20230719 | 135500 | 2096764030 | 2745 | 2745 | 2745 | 2745 | 0 |
| 290 | 20230719 | 135400 | 2096764030 | 2745 | 2745 | 2745 | 2745 | 1 |
| 291 | 20230719 | 135300 | 2096761285 | 2745 | 2745 | 2745 | 2745 | 234 |
| 292 | 20230719 | 135200 | 2096118955 | 2745 | 2745 | 2745 | 2745 | 664 |
| 293 | 20230719 | 135100 | 2094296275 | 2745 | 2745 | 2745 | 2745 | 810 |
| 294 | 20230719 | 135000 | 2092072825 | 2745 | 2745 | 2745 | 2745 | 99 |
| 295 | 20230719 | 134900 | 2091801070 | 2745 | 2740 | 2745 | 2740 | 51 |
| 296 | 20230719 | 134800 | 2091661325 | 2745 | 2745 | 2745 | 2745 | 10 |
| 297 | 20230719 | 134700 | 2091633875 | 2745 | 2740 | 2745 | 2740 | 2457 |
| 298 | 20230719 | 134600 | 2084901690 | 2740 | 2740 | 2740 | 2740 | 117 |
| 299 | 20230719 | 134500 | 2084581110 | 2740 | 2730 | 2740 | 2730 | 53 |
| 300 | 20230719 | 134400 | 2084436410 | 2740 | 2740 | 2740 | 2740 | 0 |
| 301 | 20230719 | 134300 | 2084436410 | 2740 | 2740 | 2740 | 2740 | 1 |
| 302 | 20230719 | 134200 | 2084433670 | 2730 | 2740 | 2740 | 2730 | 10 |
| 303 | 20230719 | 134100 | 2084406360 | 2730 | 2730 | 2730 | 2730 | 100 |
| 304 | 20230719 | 134000 | 2084133360 | 2740 | 2740 | 2740 | 2740 | 7 |
| 305 | 20230719 | 133900 | 2084114180 | 2740 | 2740 | 2740 | 2740 | 5 |
| 306 | 20230719 | 133800 | 2084100480 | 2740 | 2735 | 2740 | 2735 | 47 |
| 307 | 20230719 | 133700 | 2083971930 | 2735 | 2740 | 2740 | 2735 | 1212 |
| 308 | 20230719 | 133600 | 2080657050 | 2740 | 2735 | 2740 | 2735 | 146 |
| 309 | 20230719 | 133500 | 2080257485 | 2735 | 2730 | 2735 | 2730 | 17 |
| 310 | 20230719 | 133400 | 2080210995 | 2730 | 2730 | 2730 | 2730 | 40 |
| 311 | 20230719 | 133300 | 2080101795 | 2730 | 2735 | 2735 | 2730 | 207 |
| 312 | 20230719 | 133200 | 2079535675 | 2740 | 2740 | 2740 | 2740 | 35 |
| 313 | 20230719 | 133100 | 2079439775 | 2735 | 2735 | 2735 | 2735 | 376 |
| 314 | 20230719 | 133000 | 2078411415 | 2735 | 2735 | 2735 | 2735 | 0 |
| 315 | 20230719 | 132900 | 2078411415 | 2735 | 2730 | 2735 | 2730 | 17 |
| 316 | 20230719 | 132800 | 2078365000 | 2730 | 2730 | 2730 | 2730 | 0 |
| 317 | 20230719 | 132700 | 2078365000 | 2730 | 2730 | 2730 | 2730 | 767 |
| 318 | 20230719 | 132600 | 2076271090 | 2730 | 2735 | 2735 | 2715 | 13403 |
| 319 | 20230719 | 132500 | 2039858340 | 2735 | 2735 | 2735 | 2735 | 21 |
| 320 | 20230719 | 132400 | 2039800905 | 2735 | 2735 | 2735 | 2735 | 2 |
| 321 | 20230719 | 132300 | 2039795435 | 2735 | 2735 | 2735 | 2735 | 1 |
| 322 | 20230719 | 132200 | 2039792700 | 2740 | 2740 | 2740 | 2740 | 2 |
| 323 | 20230719 | 132100 | 2039787220 | 2740 | 2730 | 2740 | 2730 | 2 |
| 324 | 20230719 | 132000 | 2039781750 | 2745 | 2745 | 2745 | 2745 | 0 |
| 325 | 20230719 | 131900 | 2039781750 | 2745 | 2745 | 2745 | 2745 | 1 |
| 326 | 20230719 | 131800 | 2039779005 | 2745 | 2740 | 2745 | 2740 | 6 |
| 327 | 20230719 | 131700 | 2039762560 | 2740 | 2745 | 2745 | 2725 | 55 |
| 328 | 20230719 | 131600 | 2039612435 | 2745 | 2735 | 2745 | 2725 | 1733 |
| 329 | 20230719 | 131500 | 2034884515 | 2745 | 2745 | 2745 | 2745 | 42 |
| 330 | 20230719 | 131400 | 2034769225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 331 | 20230719 | 131300 | 2034769225 | 2745 | 2745 | 2745 | 2745 | 1 |
| 332 | 20230719 | 131200 | 2034766480 | 2740 | 2740 | 2740 | 2740 | 0 |
| 333 | 20230719 | 131100 | 2034766480 | 2740 | 2740 | 2740 | 2740 | 2147 |
| 334 | 20230719 | 131000 | 2028883700 | 2750 | 2745 | 2750 | 2745 | 7907 |
| 335 | 20230719 | 130900 | 2007178975 | 2755 | 2755 | 2755 | 2755 | 0 |
| 336 | 20230719 | 130800 | 2007178975 | 2755 | 2755 | 2755 | 2755 | 136 |
| 337 | 20230719 | 130700 | 2006804295 | 2755 | 2755 | 2755 | 2755 | 0 |
| 338 | 20230719 | 130600 | 2006804295 | 2755 | 2755 | 2755 | 2755 | 10 |
| 339 | 20230719 | 130500 | 2006776745 | 2760 | 2750 | 2760 | 2750 | 1206 |
| 340 | 20230719 | 130400 | 2003460235 | 2760 | 2760 | 2760 | 2760 | 1 |
| 341 | 20230719 | 130300 | 2003457475 | 2750 | 2760 | 2760 | 2750 | 1001 |
| 342 | 20230719 | 130200 | 2000704715 | 2765 | 2760 | 2765 | 2760 | 425 |
| 343 | 20230719 | 130100 | 1999531700 | 2765 | 2750 | 2765 | 2750 | 4620 |
| 344 | 20230719 | 130000 | 1986780795 | 2760 | 2760 | 2760 | 2755 | 42 |
| 345 | 20230719 | 125900 | 1986664880 | 2750 | 2745 | 2750 | 2745 | 10478 |
| 346 | 20230719 | 125800 | 1957857615 | 2740 | 2735 | 2740 | 2735 | 2710 |
| 347 | 20230719 | 125700 | 1950433965 | 2740 | 2730 | 2740 | 2730 | 7759 |
| 348 | 20230719 | 125600 | 1929181890 | 2740 | 2730 | 2740 | 2730 | 6878 |
| 349 | 20230719 | 125500 | 1910371600 | 2730 | 2730 | 2730 | 2730 | 351 |
| 350 | 20230719 | 125400 | 1909413370 | 2725 | 2725 | 2725 | 2725 | 4002 |
| 351 | 20230719 | 125300 | 1898507920 | 2725 | 2725 | 2725 | 2725 | 1 |
| 352 | 20230719 | 125200 | 1898505195 | 2720 | 2720 | 2720 | 2720 | 350 |
| 353 | 20230719 | 125100 | 1897553195 | 2720 | 2720 | 2720 | 2720 | 1551 |
| 354 | 20230719 | 125000 | 1893334475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 355 | 20230719 | 124900 | 1893334475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 356 | 20230719 | 124800 | 1893334475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 357 | 20230719 | 124700 | 1893334475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 358 | 20230719 | 124600 | 1893334475 | 2730 | 2730 | 2730 | 2730 | 251 |
| 359 | 20230719 | 124500 | 1892649245 | 2720 | 2720 | 2720 | 2720 | 1365 |
| 360 | 20230719 | 124400 | 1888936445 | 2730 | 2730 | 2730 | 2730 | 152 |
| 361 | 20230719 | 124300 | 1888521485 | 2725 | 2725 | 2725 | 2725 | 0 |
| 362 | 20230719 | 124200 | 1888521485 | 2725 | 2725 | 2725 | 2725 | 11 |
| 363 | 20230719 | 124100 | 1888491510 | 2725 | 2725 | 2725 | 2725 | 6 |
| 364 | 20230719 | 124000 | 1888475160 | 2730 | 2730 | 2730 | 2730 | 1303 |
| 365 | 20230719 | 123900 | 1884917970 | 2720 | 2720 | 2720 | 2720 | 0 |
| 366 | 20230719 | 123800 | 1884917970 | 2720 | 2720 | 2720 | 2720 | 0 |
| 367 | 20230719 | 123700 | 1884917970 | 2720 | 2720 | 2720 | 2720 | 200 |
| 368 | 20230719 | 123600 | 1884373970 | 2730 | 2730 | 2730 | 2730 | 0 |
| 369 | 20230719 | 123500 | 1884373970 | 2730 | 2730 | 2730 | 2730 | 0 |
| 370 | 20230719 | 123400 | 1884373970 | 2730 | 2730 | 2730 | 2730 | 0 |
| 371 | 20230719 | 123300 | 1884373970 | 2730 | 2730 | 2730 | 2730 | 0 |
| 372 | 20230719 | 123200 | 1884373970 | 2730 | 2720 | 2730 | 2720 | 1001 |
| 373 | 20230719 | 123100 | 1881651240 | 2730 | 2725 | 2730 | 2725 | 2 |
| 374 | 20230719 | 123000 | 1881645785 | 2730 | 2720 | 2730 | 2720 | 376 |
| 375 | 20230719 | 122900 | 1880623045 | 2720 | 2725 | 2725 | 2720 | 676 |
| 376 | 20230719 | 122800 | 1878784320 | 2730 | 2730 | 2730 | 2720 | 2003 |
| 377 | 20230719 | 122700 | 1873333840 | 2725 | 2730 | 2730 | 2725 | 510 |
| 378 | 20230719 | 122600 | 1871943590 | 2730 | 2730 | 2730 | 2730 | 0 |
| 379 | 20230719 | 122500 | 1871943590 | 2730 | 2730 | 2730 | 2730 | 0 |
| 380 | 20230719 | 122400 | 1871943590 | 2730 | 2730 | 2730 | 2730 | 1 |
| 381 | 20230719 | 122300 | 1871940860 | 2725 | 2725 | 2730 | 2725 | 759 |
| 382 | 20230719 | 122200 | 1869872580 | 2730 | 2730 | 2730 | 2730 | 0 |
| 383 | 20230719 | 122100 | 1869872580 | 2730 | 2730 | 2730 | 2730 | 0 |
| 384 | 20230719 | 122000 | 1869872580 | 2730 | 2730 | 2730 | 2730 | 101 |
| 385 | 20230719 | 121900 | 1869596850 | 2730 | 2730 | 2730 | 2730 | 0 |
| 386 | 20230719 | 121800 | 1869596850 | 2730 | 2730 | 2730 | 2730 | 0 |
| 387 | 20230719 | 121700 | 1869596850 | 2730 | 2730 | 2730 | 2730 | 2 |
| 388 | 20230719 | 121600 | 1869591390 | 2730 | 2730 | 2730 | 2730 | 0 |
| 389 | 20230719 | 121500 | 1869591390 | 2730 | 2730 | 2730 | 2730 | 29 |
| 390 | 20230719 | 121400 | 1869512220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 391 | 20230719 | 121300 | 1869512220 | 2735 | 2735 | 2735 | 2735 | 1 |
| 392 | 20230719 | 121200 | 1869509485 | 2730 | 2730 | 2730 | 2730 | 80 |
| 393 | 20230719 | 121100 | 1869291085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 394 | 20230719 | 121000 | 1869291085 | 2735 | 2730 | 2735 | 2730 | 1827 |
| 395 | 20230719 | 120900 | 1864303370 | 2735 | 2735 | 2735 | 2735 | 0 |
| 396 | 20230719 | 120800 | 1864303370 | 2735 | 2730 | 2735 | 2730 | 162 |
| 397 | 20230719 | 120700 | 1863861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 398 | 20230719 | 120600 | 1863861100 | 2735 | 2730 | 2735 | 2730 | 51 |
| 399 | 20230719 | 120500 | 1863721865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 400 | 20230719 | 120400 | 1863721865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 401 | 20230719 | 120300 | 1863721865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 402 | 20230719 | 120200 | 1863721865 | 2735 | 2735 | 2735 | 2735 | 5 |
| 403 | 20230719 | 120100 | 1863708190 | 2735 | 2735 | 2735 | 2735 | 0 |
| 404 | 20230719 | 120000 | 1863708190 | 2735 | 2730 | 2735 | 2730 | 155 |
| 405 | 20230719 | 115900 | 1863285035 | 2730 | 2730 | 2730 | 2730 | 2 |
| 406 | 20230719 | 115800 | 1863279575 | 2730 | 2730 | 2730 | 2730 | 0 |
| 407 | 20230719 | 115700 | 1863279575 | 2730 | 2730 | 2730 | 2730 | 0 |
| 408 | 20230719 | 115600 | 1863279575 | 2730 | 2730 | 2730 | 2730 | 50 |
| 409 | 20230719 | 115500 | 1863143075 | 2730 | 2720 | 2730 | 2720 | 854 |
| 410 | 20230719 | 115400 | 1860816645 | 2730 | 2730 | 2730 | 2730 | 0 |
| 411 | 20230719 | 115300 | 1860816645 | 2730 | 2730 | 2730 | 2730 | 167 |
| 412 | 20230719 | 115200 | 1860360735 | 2735 | 2735 | 2735 | 2735 | 0 |
| 413 | 20230719 | 115100 | 1860360735 | 2735 | 2735 | 2735 | 2735 | 1 |
| 414 | 20230719 | 115000 | 1860358000 | 2720 | 2720 | 2720 | 2720 | 1185 |
| 415 | 20230719 | 114900 | 1857134800 | 2725 | 2725 | 2725 | 2720 | 2566 |
| 416 | 20230719 | 114800 | 1850143705 | 2735 | 2735 | 2735 | 2735 | 0 |
| 417 | 20230719 | 114700 | 1850143705 | 2735 | 2735 | 2735 | 2735 | 101 |
| 418 | 20230719 | 114600 | 1849867470 | 2735 | 2735 | 2735 | 2735 | 5 |
| 419 | 20230719 | 114500 | 1849853795 | 2735 | 2735 | 2735 | 2735 | 0 |
| 420 | 20230719 | 114400 | 1849853795 | 2735 | 2730 | 2735 | 2730 | 56 |
| 421 | 20230719 | 114300 | 1849700910 | 2730 | 2735 | 2735 | 2730 | 52 |
| 422 | 20230719 | 114200 | 1849558945 | 2735 | 2735 | 2735 | 2735 | 201 |
| 423 | 20230719 | 114100 | 1849009210 | 2735 | 2735 | 2735 | 2735 | 1 |
| 424 | 20230719 | 114000 | 1849006475 | 2735 | 2730 | 2735 | 2730 | 103 |
| 425 | 20230719 | 113900 | 1848725280 | 2735 | 2735 | 2735 | 2735 | 1202 |
| 426 | 20230719 | 113800 | 1845437810 | 2735 | 2735 | 2735 | 2735 | 14 |
| 427 | 20230719 | 113700 | 1845399520 | 2735 | 2735 | 2735 | 2735 | 201 |
| 428 | 20230719 | 113600 | 1844849785 | 2735 | 2740 | 2740 | 2735 | 6 |
| 429 | 20230719 | 113500 | 1844833370 | 2740 | 2735 | 2740 | 2735 | 2402 |
| 430 | 20230719 | 113400 | 1838263890 | 2735 | 2735 | 2735 | 2735 | 735 |
| 431 | 20230719 | 113300 | 1836253665 | 2735 | 2735 | 2735 | 2725 | 9 |
| 432 | 20230719 | 113200 | 1836229080 | 2735 | 2735 | 2735 | 2735 | 3695 |
| 433 | 20230719 | 113100 | 1826123255 | 2735 | 2735 | 2735 | 2735 | 6 |
| 434 | 20230719 | 113000 | 1826106845 | 2735 | 2735 | 2735 | 2730 | 504 |
| 435 | 20230719 | 112900 | 1824730915 | 2735 | 2730 | 2735 | 2720 | 918 |
| 436 | 20230719 | 112800 | 1822229885 | 2730 | 2725 | 2735 | 2725 | 42 |
| 437 | 20230719 | 112700 | 1822115040 | 2735 | 2735 | 2735 | 2735 | 78 |
| 438 | 20230719 | 112600 | 1821901710 | 2735 | 2730 | 2735 | 2730 | 2005 |
| 439 | 20230719 | 112500 | 1816428035 | 2735 | 2730 | 2735 | 2730 | 528 |
| 440 | 20230719 | 112400 | 1814986420 | 2730 | 2725 | 2730 | 2725 | 660 |
| 441 | 20230719 | 112300 | 1813187915 | 2725 | 2715 | 2725 | 2710 | 990 |
| 442 | 20230719 | 112200 | 1810499375 | 2725 | 2715 | 2725 | 2715 | 887 |
| 443 | 20230719 | 112100 | 1808091160 | 2720 | 2725 | 2725 | 2720 | 5 |
| 444 | 20230719 | 112000 | 1808077555 | 2715 | 2725 | 2725 | 2715 | 5434 |
| 445 | 20230719 | 111900 | 1793314435 | 2725 | 2715 | 2725 | 2715 | 2345 |
| 446 | 20230719 | 111800 | 1786941080 | 2715 | 2700 | 2720 | 2700 | 2047 |
| 447 | 20230719 | 111700 | 1781413705 | 2700 | 2685 | 2700 | 2685 | 877 |
| 448 | 20230719 | 111600 | 1779049660 | 2700 | 2685 | 2700 | 2680 | 13078 |
| 449 | 20230719 | 111500 | 1743826500 | 2685 | 2675 | 2685 | 2670 | 3324 |
| 450 | 20230719 | 111400 | 1734932530 | 2670 | 2670 | 2670 | 2660 | 1851 |
| 451 | 20230719 | 111300 | 1729997520 | 2660 | 2655 | 2660 | 2655 | 1698 |
| 452 | 20230719 | 111200 | 1725482370 | 2660 | 2665 | 2670 | 2650 | 4615 |
| 453 | 20230719 | 111100 | 1713233520 | 2665 | 2665 | 2665 | 2655 | 843 |
| 454 | 20230719 | 111000 | 1710988325 | 2665 | 2655 | 2670 | 2645 | 5348 |
| 455 | 20230719 | 110900 | 1696761645 | 2655 | 2680 | 2680 | 2655 | 1737 |
| 456 | 20230719 | 110800 | 1692123455 | 2680 | 2660 | 2680 | 2660 | 15855 |
| 457 | 20230719 | 110700 | 1649856050 | 2660 | 2665 | 2670 | 2635 | 42511 |
| 458 | 20230719 | 110600 | 1537480480 | 2670 | 2685 | 2685 | 2670 | 4693 |
| 459 | 20230719 | 110500 | 1524946550 | 2680 | 2685 | 2685 | 2680 | 1988 |
| 460 | 20230719 | 110400 | 1519616900 | 2695 | 2695 | 2695 | 2685 | 1510 |
| 461 | 20230719 | 110300 | 1515552180 | 2695 | 2695 | 2695 | 2670 | 39711 |
| 462 | 20230719 | 110200 | 1409158775 | 2700 | 2700 | 2700 | 2685 | 790 |
| 463 | 20230719 | 110100 | 1407033355 | 2700 | 2690 | 2700 | 2690 | 4388 |
| 464 | 20230719 | 110000 | 1395229535 | 2690 | 2690 | 2690 | 2685 | 2582 |
| 465 | 20230719 | 105900 | 1388286110 | 2690 | 2700 | 2700 | 2690 | 10568 |
| 466 | 20230719 | 105800 | 1359840110 | 2700 | 2705 | 2705 | 2700 | 7213 |
| 467 | 20230719 | 105700 | 1340363190 | 2705 | 2710 | 2710 | 2705 | 3080 |
| 468 | 20230719 | 105600 | 1332029890 | 2720 | 2720 | 2720 | 2720 | 565 |
| 469 | 20230719 | 105500 | 1330493090 | 2725 | 2720 | 2725 | 2700 | 5131 |
| 470 | 20230719 | 105400 | 1316606495 | 2720 | 2710 | 2720 | 2710 | 609 |
| 471 | 20230719 | 105300 | 1314955850 | 2710 | 2705 | 2710 | 2705 | 2154 |
| 472 | 20230719 | 105200 | 1309127035 | 2705 | 2700 | 2705 | 2700 | 16305 |
| 473 | 20230719 | 105100 | 1265103525 | 2705 | 2720 | 2725 | 2700 | 29244 |
| 474 | 20230719 | 105000 | 1185929690 | 2715 | 2725 | 2725 | 2715 | 3334 |
| 475 | 20230719 | 104900 | 1176876205 | 2715 | 2725 | 2725 | 2715 | 19230 |
| 476 | 20230719 | 104800 | 1124569290 | 2730 | 2735 | 2735 | 2725 | 8669 |
| 477 | 20230719 | 104700 | 1100894075 | 2735 | 2735 | 2740 | 2735 | 18192 |
| 478 | 20230719 | 104600 | 1051123905 | 2740 | 2740 | 2740 | 2740 | 374 |
| 479 | 20230719 | 104500 | 1050099145 | 2740 | 2745 | 2745 | 2740 | 1594 |
| 480 | 20230719 | 104400 | 1045731475 | 2745 | 2745 | 2745 | 2735 | 17822 |
| 481 | 20230719 | 104300 | 996866440 | 2755 | 2755 | 2755 | 2745 | 5005 |
| 482 | 20230719 | 104200 | 983104835 | 2755 | 2755 | 2755 | 2755 | 15 |
| 483 | 20230719 | 104100 | 983063510 | 2755 | 2750 | 2755 | 2750 | 7751 |
| 484 | 20230719 | 104000 | 961748255 | 2750 | 2750 | 2750 | 2750 | 199 |
| 485 | 20230719 | 103900 | 961201005 | 2755 | 2750 | 2755 | 2750 | 1012 |
| 486 | 20230719 | 103800 | 958417950 | 2760 | 2760 | 2760 | 2760 | 0 |
| 487 | 20230719 | 103700 | 958417950 | 2760 | 2760 | 2760 | 2760 | 1 |
| 488 | 20230719 | 103600 | 958415190 | 2760 | 2760 | 2760 | 2750 | 14351 |
| 489 | 20230719 | 103500 | 918916190 | 2760 | 2760 | 2760 | 2760 | 50 |
| 490 | 20230719 | 103400 | 918778190 | 2765 | 2760 | 2765 | 2760 | 184 |
| 491 | 20230719 | 103300 | 918270345 | 2770 | 2770 | 2770 | 2770 | 1 |
| 492 | 20230719 | 103200 | 918267575 | 2770 | 2770 | 2770 | 2770 | 0 |
| 493 | 20230719 | 103100 | 918267575 | 2770 | 2770 | 2770 | 2770 | 1 |
| 494 | 20230719 | 103000 | 918264805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 495 | 20230719 | 102900 | 918264805 | 2770 | 2770 | 2770 | 2770 | 1 |
| 496 | 20230719 | 102800 | 918262035 | 2755 | 2760 | 2770 | 2755 | 6248 |
| 497 | 20230719 | 102700 | 901037245 | 2770 | 2760 | 2770 | 2755 | 2630 |
| 498 | 20230719 | 102600 | 893789925 | 2770 | 2770 | 2770 | 2760 | 2811 |
| 499 | 20230719 | 102500 | 886031415 | 2770 | 2770 | 2770 | 2770 | 5 |
| 500 | 20230719 | 102400 | 886017565 | 2770 | 2765 | 2770 | 2765 | 1121 |
| 501 | 20230719 | 102300 | 882917395 | 2770 | 2765 | 2770 | 2765 | 454 |
| 502 | 20230719 | 102200 | 881662080 | 2770 | 2770 | 2770 | 2770 | 110 |
| 503 | 20230719 | 102100 | 881357380 | 2770 | 2775 | 2775 | 2765 | 1690 |
| 504 | 20230719 | 102000 | 876678900 | 2775 | 2775 | 2775 | 2775 | 2 |
| 505 | 20230719 | 101900 | 876673350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 506 | 20230719 | 101800 | 876673350 | 2775 | 2765 | 2775 | 2765 | 478 |
| 507 | 20230719 | 101700 | 875351660 | 2775 | 2775 | 2775 | 2770 | 1087 |
| 508 | 20230719 | 101600 | 872340655 | 2775 | 2775 | 2775 | 2765 | 13 |
| 509 | 20230719 | 101500 | 872304680 | 2765 | 2765 | 2775 | 2765 | 1362 |
| 510 | 20230719 | 101400 | 868538710 | 2775 | 2775 | 2775 | 2775 | 0 |
| 511 | 20230719 | 101300 | 868538710 | 2775 | 2770 | 2775 | 2770 | 512 |
| 512 | 20230719 | 101200 | 867120465 | 2775 | 2775 | 2775 | 2775 | 2 |
| 513 | 20230719 | 101100 | 867114915 | 2775 | 2775 | 2775 | 2775 | 5 |
| 514 | 20230719 | 101000 | 867101040 | 2780 | 2780 | 2780 | 2780 | 0 |
| 515 | 20230719 | 100900 | 867101040 | 2780 | 2780 | 2780 | 2780 | 22 |
| 516 | 20230719 | 100800 | 867039880 | 2765 | 2765 | 2765 | 2765 | 289 |
| 517 | 20230719 | 100700 | 866240795 | 2765 | 2765 | 2765 | 2765 | 2294 |
| 518 | 20230719 | 100600 | 859897885 | 2765 | 2765 | 2765 | 2765 | 30 |
| 519 | 20230719 | 100500 | 859814935 | 2765 | 2760 | 2765 | 2760 | 2877 |
| 520 | 20230719 | 100400 | 851874380 | 2760 | 2765 | 2765 | 2760 | 21 |
| 521 | 20230719 | 100300 | 851816410 | 2750 | 2765 | 2765 | 2750 | 23 |
| 522 | 20230719 | 100200 | 851753130 | 2750 | 2765 | 2765 | 2750 | 10001 |
| 523 | 20230719 | 100100 | 824243150 | 2760 | 2765 | 2765 | 2760 | 2588 |
| 524 | 20230719 | 100000 | 817100265 | 2765 | 2765 | 2765 | 2765 | 206 |
| 525 | 20230719 | 095900 | 816530675 | 2765 | 2760 | 2765 | 2760 | 36 |
| 526 | 20230719 | 095800 | 816431310 | 2765 | 2765 | 2765 | 2765 | 0 |
| 527 | 20230719 | 095700 | 816431310 | 2765 | 2760 | 2765 | 2760 | 1944 |
| 528 | 20230719 | 095600 | 811065865 | 2760 | 2760 | 2760 | 2760 | 147 |
| 529 | 20230719 | 095500 | 810660145 | 2755 | 2760 | 2760 | 2755 | 545 |
| 530 | 20230719 | 095400 | 809158665 | 2755 | 2755 | 2755 | 2755 | 2110 |
| 531 | 20230719 | 095300 | 803345615 | 2760 | 2755 | 2760 | 2750 | 4635 |
| 532 | 20230719 | 095200 | 790589555 | 2760 | 2755 | 2760 | 2750 | 8130 |
| 533 | 20230719 | 095100 | 768205960 | 2760 | 2760 | 2760 | 2760 | 1500 |
| 534 | 20230719 | 095000 | 764065960 | 2760 | 2760 | 2765 | 2750 | 17424 |
| 535 | 20230719 | 094900 | 716094375 | 2765 | 2780 | 2780 | 2765 | 1086 |
| 536 | 20230719 | 094800 | 713088255 | 2785 | 2770 | 2785 | 2760 | 26243 |
| 537 | 20230719 | 094700 | 640601725 | 2770 | 2785 | 2785 | 2770 | 53245 |
| 538 | 20230719 | 094600 | 492740010 | 2790 | 2790 | 2790 | 2790 | 0 |
| 539 | 20230719 | 094500 | 492740010 | 2790 | 2795 | 2800 | 2790 | 7658 |
| 540 | 20230719 | 094400 | 471373685 | 2800 | 2800 | 2800 | 2800 | 0 |
| 541 | 20230719 | 094300 | 471373685 | 2800 | 2795 | 2800 | 2795 | 1601 |
| 542 | 20230719 | 094200 | 466898385 | 2800 | 2800 | 2805 | 2800 | 2229 |
| 543 | 20230719 | 094100 | 460657180 | 2800 | 2790 | 2800 | 2790 | 1353 |
| 544 | 20230719 | 094000 | 456877280 | 2800 | 2790 | 2800 | 2790 | 501 |
| 545 | 20230719 | 093900 | 455479480 | 2790 | 2785 | 2790 | 2785 | 1322 |
| 546 | 20230719 | 093800 | 451791695 | 2785 | 2790 | 2790 | 2785 | 6617 |
| 547 | 20230719 | 093700 | 433363340 | 2785 | 2790 | 2790 | 2785 | 8215 |
| 548 | 20230719 | 093600 | 410443740 | 2790 | 2800 | 2800 | 2790 | 2121 |
| 549 | 20230719 | 093500 | 404522230 | 2800 | 2800 | 2800 | 2790 | 3137 |
| 550 | 20230719 | 093400 | 395755240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 551 | 20230719 | 093300 | 395755240 | 2805 | 2805 | 2805 | 2805 | 1 |
| 552 | 20230719 | 093200 | 395752435 | 2805 | 2810 | 2810 | 2790 | 3056 |
| 553 | 20230719 | 093100 | 387225085 | 2810 | 2810 | 2810 | 2810 | 1 |
| 554 | 20230719 | 093000 | 387222275 | 2790 | 2810 | 2810 | 2790 | 5578 |
| 555 | 20230719 | 092900 | 371656150 | 2810 | 2800 | 2810 | 2795 | 762 |
| 556 | 20230719 | 092800 | 369524615 | 2800 | 2795 | 2800 | 2795 | 2337 |
| 557 | 20230719 | 092700 | 362992650 | 2795 | 2800 | 2800 | 2795 | 3092 |
| 558 | 20230719 | 092600 | 354350505 | 2795 | 2805 | 2805 | 2795 | 406 |
| 559 | 20230719 | 092500 | 353211685 | 2805 | 2800 | 2805 | 2800 | 5 |
| 560 | 20230719 | 092400 | 353197670 | 2810 | 2810 | 2810 | 2810 | 1 |
| 561 | 20230719 | 092300 | 353194860 | 2805 | 2805 | 2810 | 2785 | 5482 |
| 562 | 20230719 | 092200 | 337891105 | 2815 | 2805 | 2815 | 2805 | 4121 |
| 563 | 20230719 | 092100 | 326316475 | 2805 | 2805 | 2805 | 2805 | 3214 |
| 564 | 20230719 | 092000 | 317301205 | 2805 | 2805 | 2805 | 2805 | 0 |
| 565 | 20230719 | 091900 | 317301205 | 2805 | 2785 | 2805 | 2785 | 9939 |
| 566 | 20230719 | 091800 | 289571630 | 2785 | 2785 | 2785 | 2785 | 255 |
| 567 | 20230719 | 091700 | 288861455 | 2790 | 2790 | 2790 | 2785 | 2693 |
| 568 | 20230719 | 091600 | 281360980 | 2790 | 2785 | 2790 | 2780 | 3698 |
| 569 | 20230719 | 091500 | 271070225 | 2790 | 2790 | 2790 | 2785 | 111 |
| 570 | 20230719 | 091400 | 270760995 | 2785 | 2785 | 2805 | 2785 | 3360 |
| 571 | 20230719 | 091300 | 261388360 | 2790 | 2790 | 2790 | 2790 | 1 |
| 572 | 20230719 | 091200 | 261385570 | 2785 | 2800 | 2800 | 2780 | 30846 |
| 573 | 20230719 | 091100 | 175504900 | 2800 | 2800 | 2800 | 2800 | 1639 |
| 574 | 20230719 | 091000 | 170915700 | 2795 | 2800 | 2805 | 2785 | 13303 |
| 575 | 20230719 | 090900 | 133782505 | 2800 | 2810 | 2810 | 2795 | 5439 |
| 576 | 20230719 | 090800 | 118549915 | 2815 | 2820 | 2830 | 2810 | 4154 |
| 577 | 20230719 | 090700 | 106873055 | 2820 | 2820 | 2820 | 2820 | 261 |
| 578 | 20230719 | 090600 | 106137035 | 2815 | 2820 | 2820 | 2815 | 1062 |
| 579 | 20230719 | 090500 | 103147355 | 2835 | 2820 | 2835 | 2820 | 3294 |
| 580 | 20230719 | 090400 | 93843260 | 2820 | 2810 | 2820 | 2810 | 102 |
| 581 | 20230719 | 090300 | 93556630 | 2820 | 2810 | 2820 | 2805 | 1782 |
| 582 | 20230719 | 090200 | 88539420 | 2800 | 2820 | 2820 | 2800 | 111 |
| 583 | 20230719 | 090100 | 88228550 | 2815 | 2810 | 2815 | 2795 | 11306 |
| 584 | 20230719 | 090000 | 56536195 | 2830 | 2810 | 2835 | 2810 | 19602 |