31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 3 | 20230719 | 193100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20230719 | 193000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20230719 | 192900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20230719 | 192800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20230719 | 192700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20230719 | 192600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20230719 | 192500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20230719 | 192400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20230719 | 192300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20230719 | 192200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20230719 | 192100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20230719 | 192000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20230719 | 191900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20230719 | 191800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20230719 | 191700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20230719 | 191600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20230719 | 191500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20230719 | 191400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20230719 | 191300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20230719 | 191200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20230719 | 191100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20230719 | 191000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20230719 | 190900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20230719 | 190800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20230719 | 190700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20230719 | 190600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20230719 | 190500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20230719 | 190400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20230719 | 190300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20230719 | 190200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 33 | 20230719 | 190100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20230719 | 190000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20230719 | 185900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20230719 | 185800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20230719 | 185700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20230719 | 185600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20230719 | 185500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20230719 | 185400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20230719 | 185300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20230719 | 185200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20230719 | 185100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20230719 | 185000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20230719 | 184900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20230719 | 184800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20230719 | 184700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20230719 | 184600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20230719 | 184500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20230719 | 184400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20230719 | 184300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20230719 | 184200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20230719 | 184100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20230719 | 184000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20230719 | 183900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20230719 | 183800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20230719 | 183700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20230719 | 183600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20230719 | 183500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20230719 | 183400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20230719 | 183300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20230719 | 183200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 63 | 20230719 | 183100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20230719 | 183000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20230719 | 182900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20230719 | 182800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20230719 | 182700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20230719 | 182600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20230719 | 182500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20230719 | 182400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20230719 | 182300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20230719 | 182200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20230719 | 182100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20230719 | 182000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20230719 | 181900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20230719 | 181800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20230719 | 181700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20230719 | 181600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20230719 | 181500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20230719 | 181400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20230719 | 181300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20230719 | 181200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20230719 | 181100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20230719 | 181000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20230719 | 180900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20230719 | 180800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20230719 | 180700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20230719 | 180600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20230719 | 180500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20230719 | 180400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20230719 | 180300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20230719 | 180200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 93 | 20230719 | 180100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20230719 | 180000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20230719 | 175900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20230719 | 175800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20230719 | 175700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20230719 | 175600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20230719 | 175500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20230719 | 175400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20230719 | 175300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20230719 | 175200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20230719 | 175100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20230719 | 175000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20230719 | 174900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20230719 | 174800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20230719 | 174700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20230719 | 174600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20230719 | 174500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20230719 | 174400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20230719 | 174300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20230719 | 174200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20230719 | 174100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20230719 | 174000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20230719 | 173900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20230719 | 173800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20230719 | 173700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20230719 | 173600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20230719 | 173500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20230719 | 173400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20230719 | 173300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20230719 | 173200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 123 | 20230719 | 173100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20230719 | 173000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20230719 | 172900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20230719 | 172800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20230719 | 172700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20230719 | 172600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20230719 | 172500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20230719 | 172400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20230719 | 172300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20230719 | 172200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20230719 | 172100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20230719 | 172000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20230719 | 171900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20230719 | 171800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20230719 | 171700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20230719 | 171600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20230719 | 171500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20230719 | 171400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20230719 | 171300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20230719 | 171200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20230719 | 171100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20230719 | 171000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20230719 | 170900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20230719 | 170800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20230719 | 170700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20230719 | 170600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20230719 | 170500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20230719 | 170400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20230719 | 170300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20230719 | 170200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 153 | 20230719 | 170100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20230719 | 170000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20230719 | 165900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20230719 | 165800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20230719 | 165700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20230719 | 165600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20230719 | 165500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20230719 | 165400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20230719 | 165300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20230719 | 165200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20230719 | 165100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20230719 | 165000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20230719 | 164900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20230719 | 164800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20230719 | 164700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20230719 | 164600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20230719 | 164500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20230719 | 164400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20230719 | 164300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20230719 | 164200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20230719 | 164100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20230719 | 164000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20230719 | 163900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20230719 | 163800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20230719 | 163700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20230719 | 163600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20230719 | 163500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20230719 | 163400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20230719 | 163300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20230719 | 163200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 183 | 20230719 | 163100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20230719 | 163000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20230719 | 162900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20230719 | 162800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20230719 | 162700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20230719 | 162600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20230719 | 162500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20230719 | 162400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20230719 | 162300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20230719 | 162200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20230719 | 162100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20230719 | 162000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20230719 | 161900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20230719 | 161800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20230719 | 161700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20230719 | 161600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20230719 | 161500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20230719 | 161400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20230719 | 161300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20230719 | 161200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20230719 | 161100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20230719 | 161000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20230719 | 160900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20230719 | 160800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20230719 | 160700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20230719 | 160600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20230719 | 160500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20230719 | 160400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20230719 | 160300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20230719 | 160200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 213 | 20230719 | 160100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20230719 | 160000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20230719 | 155900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20230719 | 155800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20230719 | 155700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20230719 | 155600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20230719 | 155500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20230719 | 155400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20230719 | 155300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20230719 | 155200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20230719 | 155100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20230719 | 155000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20230719 | 154900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20230719 | 154800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20230719 | 154700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20230719 | 154600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20230719 | 154500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20230719 | 154400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20230719 | 154300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20230719 | 154200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20230719 | 154100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20230719 | 154000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20230719 | 153900 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20230719 | 153800 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20230719 | 153700 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20230719 | 153600 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20230719 | 153500 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20230719 | 153400 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20230719 | 153300 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20230719 | 153200 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 243 | 20230719 | 153100 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20230719 | 153000 | 3623532650 | 2315 | 2315 | 2315 | 2315 | 7457 |
| 245 | 20230719 | 152900 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20230719 | 152800 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 247 | 20230719 | 152700 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 248 | 20230719 | 152600 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 249 | 20230719 | 152500 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 250 | 20230719 | 152400 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 251 | 20230719 | 152300 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 252 | 20230719 | 152200 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 253 | 20230719 | 152100 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 254 | 20230719 | 152000 | 3606269695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 255 | 20230719 | 151900 | 3606269695 | 2315 | 2320 | 2320 | 2305 | 10863 |
| 256 | 20230719 | 151800 | 3581192210 | 2315 | 2315 | 2320 | 2310 | 4042 |
| 257 | 20230719 | 151700 | 3571837045 | 2310 | 2305 | 2310 | 2305 | 1618 |
| 258 | 20230719 | 151600 | 3568099470 | 2305 | 2305 | 2305 | 2305 | 0 |
| 259 | 20230719 | 151500 | 3568099470 | 2305 | 2305 | 2305 | 2305 | 1160 |
| 260 | 20230719 | 151400 | 3565425670 | 2305 | 2305 | 2315 | 2305 | 2259 |
| 261 | 20230719 | 151300 | 3560213675 | 2305 | 2315 | 2315 | 2305 | 9036 |
| 262 | 20230719 | 151200 | 3539359095 | 2315 | 2310 | 2320 | 2310 | 85 |
| 263 | 20230719 | 151100 | 3539162045 | 2310 | 2320 | 2320 | 2310 | 957 |
| 264 | 20230719 | 151000 | 3536943365 | 2310 | 2310 | 2310 | 2310 | 3695 |
| 265 | 20230719 | 150900 | 3528407915 | 2310 | 2320 | 2320 | 2310 | 3752 |
| 266 | 20230719 | 150800 | 3519721070 | 2320 | 2320 | 2320 | 2320 | 1298 |
| 267 | 20230719 | 150700 | 3516709710 | 2320 | 2320 | 2320 | 2315 | 1808 |
| 268 | 20230719 | 150600 | 3512524150 | 2320 | 2320 | 2320 | 2320 | 15 |
| 269 | 20230719 | 150500 | 3512489350 | 2315 | 2315 | 2315 | 2310 | 1303 |
| 270 | 20230719 | 150400 | 3509472920 | 2310 | 2320 | 2320 | 2310 | 1524 |
| 271 | 20230719 | 150300 | 3505944870 | 2310 | 2320 | 2320 | 2310 | 2852 |
| 272 | 20230719 | 150200 | 3499328240 | 2315 | 2315 | 2315 | 2315 | 2184 |
| 273 | 20230719 | 150100 | 3494272280 | 2310 | 2320 | 2320 | 2310 | 261 |
| 274 | 20230719 | 150000 | 3493666770 | 2310 | 2310 | 2310 | 2310 | 320 |
| 275 | 20230719 | 145900 | 3492927570 | 2310 | 2310 | 2310 | 2310 | 226 |
| 276 | 20230719 | 145800 | 3492405510 | 2310 | 2320 | 2320 | 2310 | 8856 |
| 277 | 20230719 | 145700 | 3471947620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20230719 | 145600 | 3471947620 | 2320 | 2320 | 2320 | 2320 | 10 |
| 279 | 20230719 | 145500 | 3471924420 | 2320 | 2320 | 2320 | 2320 | 300 |
| 280 | 20230719 | 145400 | 3471228420 | 2320 | 2310 | 2320 | 2310 | 478 |
| 281 | 20230719 | 145300 | 3470124230 | 2315 | 2315 | 2315 | 2315 | 1848 |
| 282 | 20230719 | 145200 | 3465846110 | 2315 | 2310 | 2315 | 2310 | 52 |
| 283 | 20230719 | 145100 | 3465725980 | 2310 | 2310 | 2310 | 2305 | 1269 |
| 284 | 20230719 | 145000 | 3462798600 | 2315 | 2310 | 2315 | 2305 | 4210 |
| 285 | 20230719 | 144900 | 3453072350 | 2310 | 2310 | 2310 | 2310 | 900 |
| 286 | 20230719 | 144800 | 3450993350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 287 | 20230719 | 144700 | 3450993350 | 2320 | 2315 | 2320 | 2310 | 684 |
| 288 | 20230719 | 144600 | 3449409770 | 2310 | 2310 | 2310 | 2310 | 5960 |
| 289 | 20230719 | 144500 | 3435642170 | 2305 | 2310 | 2310 | 2305 | 132 |
| 290 | 20230719 | 144400 | 3435337855 | 2305 | 2310 | 2310 | 2305 | 14 |
| 291 | 20230719 | 144300 | 3435305575 | 2305 | 2315 | 2315 | 2305 | 78 |
| 292 | 20230719 | 144200 | 3435125350 | 2315 | 2315 | 2315 | 2315 | 11 |
| 293 | 20230719 | 144100 | 3435099885 | 2315 | 2310 | 2315 | 2310 | 100 |
| 294 | 20230719 | 144000 | 3434868880 | 2310 | 2310 | 2310 | 2310 | 767 |
| 295 | 20230719 | 143900 | 3433097110 | 2310 | 2310 | 2310 | 2310 | 5030 |
| 296 | 20230719 | 143800 | 3421477810 | 2310 | 2310 | 2310 | 2310 | 702 |
| 297 | 20230719 | 143700 | 3419856190 | 2310 | 2315 | 2315 | 2310 | 628 |
| 298 | 20230719 | 143600 | 3418405295 | 2310 | 2315 | 2315 | 2310 | 40 |
| 299 | 20230719 | 143500 | 3418312745 | 2315 | 2315 | 2315 | 2315 | 1100 |
| 300 | 20230719 | 143400 | 3415766245 | 2315 | 2315 | 2315 | 2310 | 350 |
| 301 | 20230719 | 143300 | 3414956095 | 2315 | 2310 | 2315 | 2310 | 109 |
| 302 | 20230719 | 143200 | 3414703795 | 2310 | 2310 | 2310 | 2310 | 1 |
| 303 | 20230719 | 143100 | 3414701485 | 2310 | 2315 | 2315 | 2310 | 12 |
| 304 | 20230719 | 143000 | 3414673710 | 2315 | 2320 | 2320 | 2310 | 698 |
| 305 | 20230719 | 142900 | 3413061220 | 2320 | 2315 | 2320 | 2315 | 854 |
| 306 | 20230719 | 142800 | 3411084205 | 2315 | 2315 | 2315 | 2315 | 590 |
| 307 | 20230719 | 142700 | 3409718355 | 2310 | 2315 | 2315 | 2310 | 2179 |
| 308 | 20230719 | 142600 | 3404677965 | 2315 | 2315 | 2315 | 2310 | 2097 |
| 309 | 20230719 | 142500 | 3399833875 | 2315 | 2310 | 2320 | 2310 | 51 |
| 310 | 20230719 | 142400 | 3399716050 | 2310 | 2315 | 2315 | 2310 | 1173 |
| 311 | 20230719 | 142300 | 3397004995 | 2320 | 2320 | 2320 | 2320 | 11 |
| 312 | 20230719 | 142200 | 3396979475 | 2315 | 2315 | 2320 | 2315 | 50 |
| 313 | 20230719 | 142100 | 3396863720 | 2320 | 2320 | 2320 | 2320 | 0 |
| 314 | 20230719 | 142000 | 3396863720 | 2320 | 2320 | 2320 | 2320 | 10 |
| 315 | 20230719 | 141900 | 3396840520 | 2320 | 2315 | 2320 | 2315 | 855 |
| 316 | 20230719 | 141800 | 3394861055 | 2315 | 2320 | 2320 | 2315 | 9 |
| 317 | 20230719 | 141700 | 3394840185 | 2320 | 2320 | 2320 | 2315 | 155 |
| 318 | 20230719 | 141600 | 3394480990 | 2315 | 2320 | 2320 | 2315 | 111 |
| 319 | 20230719 | 141500 | 3394224020 | 2320 | 2315 | 2320 | 2315 | 44 |
| 320 | 20230719 | 141400 | 3394122155 | 2320 | 2315 | 2320 | 2315 | 1347 |
| 321 | 20230719 | 141300 | 3391002115 | 2315 | 2320 | 2320 | 2315 | 3880 |
| 322 | 20230719 | 141200 | 3382007700 | 2320 | 2320 | 2320 | 2320 | 1028 |
| 323 | 20230719 | 141100 | 3379622740 | 2320 | 2310 | 2320 | 2310 | 5429 |
| 324 | 20230719 | 141000 | 3367030260 | 2320 | 2320 | 2320 | 2320 | 32 |
| 325 | 20230719 | 140900 | 3366956020 | 2310 | 2320 | 2320 | 2310 | 8588 |
| 326 | 20230719 | 140800 | 3347101065 | 2320 | 2320 | 2325 | 2315 | 1651 |
| 327 | 20230719 | 140700 | 3343266435 | 2325 | 2325 | 2325 | 2325 | 199 |
| 328 | 20230719 | 140600 | 3342803760 | 2325 | 2325 | 2325 | 2325 | 25 |
| 329 | 20230719 | 140500 | 3342745635 | 2325 | 2320 | 2325 | 2315 | 2422 |
| 330 | 20230719 | 140400 | 3337116605 | 2320 | 2315 | 2320 | 2315 | 6302 |
| 331 | 20230719 | 140300 | 3322514365 | 2315 | 2315 | 2315 | 2315 | 10185 |
| 332 | 20230719 | 140200 | 3298936090 | 2315 | 2330 | 2330 | 2315 | 15455 |
| 333 | 20230719 | 140100 | 3263078350 | 2330 | 2330 | 2330 | 2330 | 292 |
| 334 | 20230719 | 140000 | 3262397990 | 2330 | 2330 | 2330 | 2330 | 0 |
| 335 | 20230719 | 135900 | 3262397990 | 2330 | 2330 | 2330 | 2330 | 0 |
| 336 | 20230719 | 135800 | 3262397990 | 2330 | 2330 | 2335 | 2330 | 2349 |
| 337 | 20230719 | 135700 | 3256924815 | 2330 | 2330 | 2340 | 2330 | 2078 |
| 338 | 20230719 | 135600 | 3252062405 | 2335 | 2335 | 2335 | 2330 | 6363 |
| 339 | 20230719 | 135500 | 3237228990 | 2335 | 2340 | 2340 | 2335 | 1139 |
| 340 | 20230719 | 135400 | 3234569165 | 2340 | 2335 | 2340 | 2335 | 2211 |
| 341 | 20230719 | 135300 | 3229403720 | 2330 | 2335 | 2335 | 2330 | 3475 |
| 342 | 20230719 | 135200 | 3221304965 | 2335 | 2335 | 2335 | 2335 | 1 |
| 343 | 20230719 | 135100 | 3221302630 | 2335 | 2340 | 2340 | 2335 | 4862 |
| 344 | 20230719 | 135000 | 3209949650 | 2340 | 2340 | 2340 | 2340 | 4057 |
| 345 | 20230719 | 134900 | 3200456270 | 2335 | 2340 | 2340 | 2335 | 1195 |
| 346 | 20230719 | 134800 | 3197665545 | 2335 | 2335 | 2340 | 2335 | 1399 |
| 347 | 20230719 | 134700 | 3194397585 | 2335 | 2335 | 2335 | 2330 | 3370 |
| 348 | 20230719 | 134600 | 3186529385 | 2330 | 2330 | 2330 | 2330 | 1351 |
| 349 | 20230719 | 134500 | 3183381555 | 2325 | 2325 | 2325 | 2325 | 1794 |
| 350 | 20230719 | 134400 | 3179210505 | 2325 | 2325 | 2325 | 2325 | 1106 |
| 351 | 20230719 | 134300 | 3176639055 | 2325 | 2325 | 2325 | 2325 | 10162 |
| 352 | 20230719 | 134200 | 3153012405 | 2325 | 2335 | 2340 | 2325 | 20598 |
| 353 | 20230719 | 134100 | 3104958680 | 2340 | 2335 | 2340 | 2335 | 1101 |
| 354 | 20230719 | 134000 | 3102387840 | 2340 | 2335 | 2340 | 2335 | 1148 |
| 355 | 20230719 | 133900 | 3099702520 | 2335 | 2340 | 2340 | 2335 | 5510 |
| 356 | 20230719 | 133800 | 3086810420 | 2340 | 2335 | 2340 | 2335 | 2622 |
| 357 | 20230719 | 133700 | 3080676980 | 2335 | 2335 | 2335 | 2330 | 1620 |
| 358 | 20230719 | 133600 | 3076894500 | 2340 | 2340 | 2340 | 2335 | 7556 |
| 359 | 20230719 | 133500 | 3059233550 | 2345 | 2345 | 2345 | 2340 | 789 |
| 360 | 20230719 | 133400 | 3057384270 | 2340 | 2350 | 2350 | 2340 | 2137 |
| 361 | 20230719 | 133300 | 3052375725 | 2350 | 2345 | 2350 | 2340 | 5308 |
| 362 | 20230719 | 133200 | 3039929320 | 2345 | 2345 | 2345 | 2340 | 5121 |
| 363 | 20230719 | 133100 | 3027928080 | 2345 | 2355 | 2355 | 2345 | 16284 |
| 364 | 20230719 | 133000 | 2989670575 | 2350 | 2345 | 2355 | 2345 | 29531 |
| 365 | 20230719 | 132900 | 2920246830 | 2350 | 2345 | 2350 | 2335 | 19364 |
| 366 | 20230719 | 132800 | 2874829585 | 2345 | 2345 | 2350 | 2340 | 17114 |
| 367 | 20230719 | 132700 | 2834724810 | 2350 | 2340 | 2350 | 2340 | 15612 |
| 368 | 20230719 | 132600 | 2798113655 | 2345 | 2335 | 2345 | 2335 | 23137 |
| 369 | 20230719 | 132500 | 2743997230 | 2335 | 2335 | 2335 | 2330 | 8929 |
| 370 | 20230719 | 132400 | 2723148020 | 2330 | 2330 | 2335 | 2330 | 11553 |
| 371 | 20230719 | 132300 | 2696198935 | 2330 | 2330 | 2335 | 2330 | 545 |
| 372 | 20230719 | 132200 | 2694928685 | 2335 | 2325 | 2335 | 2325 | 3021 |
| 373 | 20230719 | 132100 | 2687884760 | 2330 | 2330 | 2330 | 2320 | 5352 |
| 374 | 20230719 | 132000 | 2675445270 | 2330 | 2325 | 2335 | 2325 | 5348 |
| 375 | 20230719 | 131900 | 2662978225 | 2330 | 2325 | 2330 | 2325 | 664 |
| 376 | 20230719 | 131800 | 2661433925 | 2325 | 2325 | 2325 | 2325 | 2336 |
| 377 | 20230719 | 131700 | 2656002725 | 2325 | 2325 | 2325 | 2325 | 7481 |
| 378 | 20230719 | 131600 | 2638609400 | 2325 | 2325 | 2325 | 2325 | 50 |
| 379 | 20230719 | 131500 | 2638493150 | 2325 | 2325 | 2325 | 2325 | 767 |
| 380 | 20230719 | 131400 | 2636709875 | 2325 | 2320 | 2325 | 2320 | 1088 |
| 381 | 20230719 | 131300 | 2634182815 | 2320 | 2320 | 2320 | 2315 | 10681 |
| 382 | 20230719 | 131200 | 2609403145 | 2320 | 2320 | 2320 | 2320 | 403 |
| 383 | 20230719 | 131100 | 2608468185 | 2320 | 2325 | 2330 | 2320 | 8726 |
| 384 | 20230719 | 131000 | 2588204460 | 2325 | 2325 | 2330 | 2325 | 2250 |
| 385 | 20230719 | 130900 | 2582972575 | 2330 | 2330 | 2330 | 2330 | 8108 |
| 386 | 20230719 | 130800 | 2564080935 | 2335 | 2335 | 2335 | 2330 | 152 |
| 387 | 20230719 | 130700 | 2563726065 | 2330 | 2330 | 2330 | 2325 | 4608 |
| 388 | 20230719 | 130600 | 2552990275 | 2330 | 2330 | 2330 | 2330 | 303 |
| 389 | 20230719 | 130500 | 2552284285 | 2325 | 2330 | 2330 | 2325 | 1031 |
| 390 | 20230719 | 130400 | 2549883615 | 2330 | 2330 | 2335 | 2330 | 4044 |
| 391 | 20230719 | 130300 | 2540460595 | 2330 | 2330 | 2330 | 2330 | 1664 |
| 392 | 20230719 | 130200 | 2536583475 | 2330 | 2325 | 2330 | 2320 | 3740 |
| 393 | 20230719 | 130100 | 2527896485 | 2325 | 2330 | 2330 | 2325 | 1029 |
| 394 | 20230719 | 130000 | 2525503085 | 2330 | 2330 | 2340 | 2330 | 13935 |
| 395 | 20230719 | 125900 | 2493005710 | 2325 | 2330 | 2330 | 2325 | 5036 |
| 396 | 20230719 | 125800 | 2481281540 | 2330 | 2330 | 2335 | 2330 | 3686 |
| 397 | 20230719 | 125700 | 2472684660 | 2330 | 2330 | 2330 | 2325 | 910 |
| 398 | 20230719 | 125600 | 2470566600 | 2330 | 2335 | 2335 | 2330 | 2192 |
| 399 | 20230719 | 125500 | 2465448780 | 2335 | 2330 | 2335 | 2330 | 847 |
| 400 | 20230719 | 125400 | 2463474035 | 2325 | 2330 | 2330 | 2325 | 1609 |
| 401 | 20230719 | 125300 | 2459729565 | 2325 | 2330 | 2330 | 2320 | 2784 |
| 402 | 20230719 | 125200 | 2453251540 | 2330 | 2325 | 2330 | 2320 | 5037 |
| 403 | 20230719 | 125100 | 2441523125 | 2315 | 2320 | 2320 | 2315 | 1162 |
| 404 | 20230719 | 125000 | 2438831210 | 2320 | 2315 | 2320 | 2315 | 847 |
| 405 | 20230719 | 124900 | 2436867905 | 2315 | 2315 | 2315 | 2315 | 163 |
| 406 | 20230719 | 124800 | 2436490560 | 2315 | 2320 | 2320 | 2315 | 2450 |
| 407 | 20230719 | 124700 | 2430816560 | 2320 | 2320 | 2320 | 2320 | 7067 |
| 408 | 20230719 | 124600 | 2414421120 | 2320 | 2325 | 2325 | 2320 | 3404 |
| 409 | 20230719 | 124500 | 2406519555 | 2330 | 2325 | 2330 | 2325 | 1259 |
| 410 | 20230719 | 124400 | 2403591380 | 2325 | 2330 | 2330 | 2325 | 746 |
| 411 | 20230719 | 124300 | 2401853700 | 2325 | 2330 | 2330 | 2325 | 2894 |
| 412 | 20230719 | 124200 | 2395125055 | 2330 | 2335 | 2335 | 2330 | 9316 |
| 413 | 20230719 | 124100 | 2373407560 | 2335 | 2330 | 2335 | 2330 | 2097 |
| 414 | 20230719 | 124000 | 2368512920 | 2335 | 2335 | 2335 | 2330 | 2256 |
| 415 | 20230719 | 123900 | 2363245260 | 2335 | 2330 | 2335 | 2330 | 5222 |
| 416 | 20230719 | 123800 | 2351054030 | 2330 | 2340 | 2340 | 2325 | 7408 |
| 417 | 20230719 | 123700 | 2333786355 | 2340 | 2325 | 2350 | 2325 | 99721 |
| 418 | 20230719 | 123600 | 2100933580 | 2320 | 2315 | 2320 | 2315 | 23181 |
| 419 | 20230719 | 123500 | 2047155420 | 2315 | 2320 | 2320 | 2315 | 5354 |
| 420 | 20230719 | 123400 | 2034737895 | 2320 | 2320 | 2320 | 2320 | 355 |
| 421 | 20230719 | 123300 | 2033914295 | 2320 | 2320 | 2320 | 2320 | 112 |
| 422 | 20230719 | 123200 | 2033654455 | 2320 | 2320 | 2320 | 2320 | 989 |
| 423 | 20230719 | 123100 | 2031359975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 424 | 20230719 | 123000 | 2031359975 | 2320 | 2320 | 2320 | 2320 | 40 |
| 425 | 20230719 | 122900 | 2031267175 | 2320 | 2310 | 2320 | 2310 | 96 |
| 426 | 20230719 | 122800 | 2031045405 | 2315 | 2315 | 2315 | 2315 | 3573 |
| 427 | 20230719 | 122700 | 2022773910 | 2315 | 2315 | 2315 | 2315 | 7009 |
| 428 | 20230719 | 122600 | 2006548075 | 2310 | 2310 | 2310 | 2310 | 600 |
| 429 | 20230719 | 122500 | 2005162075 | 2310 | 2310 | 2315 | 2310 | 2201 |
| 430 | 20230719 | 122400 | 2000077760 | 2310 | 2310 | 2310 | 2310 | 100 |
| 431 | 20230719 | 122300 | 1999846760 | 2310 | 2310 | 2310 | 2310 | 20 |
| 432 | 20230719 | 122200 | 1999800560 | 2310 | 2310 | 2310 | 2310 | 8700 |
| 433 | 20230719 | 122100 | 1979703560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 434 | 20230719 | 122000 | 1979703560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 435 | 20230719 | 121900 | 1979703560 | 2310 | 2310 | 2310 | 2310 | 6870 |
| 436 | 20230719 | 121800 | 1963833860 | 2305 | 2305 | 2305 | 2305 | 685 |
| 437 | 20230719 | 121700 | 1962254935 | 2305 | 2305 | 2305 | 2305 | 85 |
| 438 | 20230719 | 121600 | 1962059010 | 2305 | 2305 | 2305 | 2305 | 877 |
| 439 | 20230719 | 121500 | 1960037525 | 2305 | 2305 | 2305 | 2305 | 308 |
| 440 | 20230719 | 121400 | 1959327585 | 2310 | 2305 | 2310 | 2305 | 266 |
| 441 | 20230719 | 121300 | 1958714135 | 2305 | 2305 | 2305 | 2305 | 4308 |
| 442 | 20230719 | 121200 | 1948784195 | 2305 | 2305 | 2305 | 2300 | 550 |
| 443 | 20230719 | 121100 | 1947517695 | 2305 | 2305 | 2305 | 2305 | 1640 |
| 444 | 20230719 | 121000 | 1943737495 | 2305 | 2305 | 2305 | 2305 | 332 |
| 445 | 20230719 | 120900 | 1942972235 | 2310 | 2310 | 2310 | 2310 | 6 |
| 446 | 20230719 | 120800 | 1942958375 | 2310 | 2310 | 2310 | 2310 | 111 |
| 447 | 20230719 | 120700 | 1942701965 | 2310 | 2310 | 2310 | 2310 | 308 |
| 448 | 20230719 | 120600 | 1941990485 | 2310 | 2305 | 2310 | 2305 | 1968 |
| 449 | 20230719 | 120500 | 1937454240 | 2305 | 2305 | 2305 | 2305 | 136 |
| 450 | 20230719 | 120400 | 1937140760 | 2300 | 2300 | 2300 | 2300 | 250 |
| 451 | 20230719 | 120300 | 1936565760 | 2300 | 2300 | 2300 | 2300 | 37 |
| 452 | 20230719 | 120200 | 1936480660 | 2305 | 2305 | 2305 | 2305 | 3 |
| 453 | 20230719 | 120100 | 1936473745 | 2305 | 2300 | 2305 | 2300 | 547 |
| 454 | 20230719 | 120000 | 1935213415 | 2305 | 2310 | 2310 | 2305 | 1002 |
| 455 | 20230719 | 115900 | 1932903795 | 2300 | 2300 | 2300 | 2300 | 0 |
| 456 | 20230719 | 115800 | 1932903795 | 2300 | 2305 | 2305 | 2300 | 1641 |
| 457 | 20230719 | 115700 | 1929129245 | 2310 | 2310 | 2310 | 2310 | 517 |
| 458 | 20230719 | 115600 | 1927934975 | 2310 | 2310 | 2310 | 2300 | 5778 |
| 459 | 20230719 | 115500 | 1914625870 | 2300 | 2305 | 2305 | 2300 | 10000 |
| 460 | 20230719 | 115400 | 1891620595 | 2305 | 2305 | 2305 | 2305 | 1952 |
| 461 | 20230719 | 115300 | 1887121235 | 2305 | 2305 | 2305 | 2305 | 4700 |
| 462 | 20230719 | 115200 | 1876287735 | 2305 | 2305 | 2305 | 2305 | 4723 |
| 463 | 20230719 | 115100 | 1865401220 | 2305 | 2310 | 2310 | 2305 | 13498 |
| 464 | 20230719 | 115000 | 1834257690 | 2310 | 2310 | 2310 | 2310 | 250 |
| 465 | 20230719 | 114900 | 1833680190 | 2310 | 2315 | 2315 | 2310 | 1056 |
| 466 | 20230719 | 114800 | 1831240650 | 2315 | 2315 | 2315 | 2315 | 14 |
| 467 | 20230719 | 114700 | 1831208240 | 2315 | 2315 | 2315 | 2315 | 1194 |
| 468 | 20230719 | 114600 | 1828444130 | 2315 | 2315 | 2315 | 2310 | 306 |
| 469 | 20230719 | 114500 | 1827736095 | 2315 | 2315 | 2315 | 2315 | 3288 |
| 470 | 20230719 | 114400 | 1820124375 | 2315 | 2310 | 2315 | 2310 | 4165 |
| 471 | 20230719 | 114300 | 1810482500 | 2310 | 2315 | 2315 | 2310 | 1142 |
| 472 | 20230719 | 114200 | 1807838820 | 2315 | 2315 | 2315 | 2315 | 15439 |
| 473 | 20230719 | 114100 | 1772097535 | 2310 | 2310 | 2310 | 2310 | 3846 |
| 474 | 20230719 | 114000 | 1763213275 | 2310 | 2310 | 2310 | 2310 | 3453 |
| 475 | 20230719 | 113900 | 1755236845 | 2310 | 2310 | 2310 | 2310 | 310 |
| 476 | 20230719 | 113800 | 1754520745 | 2315 | 2315 | 2315 | 2310 | 4000 |
| 477 | 20230719 | 113700 | 1745280725 | 2310 | 2310 | 2315 | 2310 | 1796 |
| 478 | 20230719 | 113600 | 1741123090 | 2310 | 2310 | 2310 | 2310 | 0 |
| 479 | 20230719 | 113500 | 1741123090 | 2310 | 2310 | 2310 | 2305 | 1291 |
| 480 | 20230719 | 113400 | 1738141380 | 2310 | 2315 | 2315 | 2305 | 2121 |
| 481 | 20230719 | 113300 | 1733240155 | 2310 | 2315 | 2315 | 2310 | 1404 |
| 482 | 20230719 | 113200 | 1729995395 | 2315 | 2310 | 2315 | 2305 | 8496 |
| 483 | 20230719 | 113100 | 1710377835 | 2315 | 2310 | 2315 | 2310 | 2789 |
| 484 | 20230719 | 113000 | 1703935235 | 2315 | 2310 | 2315 | 2310 | 4535 |
| 485 | 20230719 | 112900 | 1693458870 | 2315 | 2310 | 2315 | 2310 | 3510 |
| 486 | 20230719 | 112800 | 1685350760 | 2315 | 2315 | 2315 | 2310 | 4111 |
| 487 | 20230719 | 112700 | 1675850890 | 2310 | 2315 | 2315 | 2310 | 1402 |
| 488 | 20230719 | 112600 | 1672607265 | 2310 | 2310 | 2310 | 2305 | 8490 |
| 489 | 20230719 | 112500 | 1652997750 | 2310 | 2310 | 2310 | 2305 | 7183 |
| 490 | 20230719 | 112400 | 1636405065 | 2310 | 2310 | 2310 | 2310 | 1694 |
| 491 | 20230719 | 112300 | 1632491925 | 2310 | 2310 | 2310 | 2300 | 2355 |
| 492 | 20230719 | 112200 | 1627064140 | 2305 | 2310 | 2310 | 2305 | 1124 |
| 493 | 20230719 | 112100 | 1624468200 | 2305 | 2305 | 2310 | 2305 | 117 |
| 494 | 20230719 | 112000 | 1624198510 | 2310 | 2310 | 2310 | 2310 | 10 |
| 495 | 20230719 | 111900 | 1624175410 | 2310 | 2305 | 2310 | 2305 | 3460 |
| 496 | 20230719 | 111800 | 1616200105 | 2305 | 2305 | 2310 | 2295 | 5990 |
| 497 | 20230719 | 111700 | 1602437555 | 2305 | 2305 | 2305 | 2305 | 834 |
| 498 | 20230719 | 111600 | 1600515185 | 2305 | 2300 | 2305 | 2295 | 10401 |
| 499 | 20230719 | 111500 | 1576588145 | 2300 | 2300 | 2300 | 2300 | 300 |
| 500 | 20230719 | 111400 | 1575898145 | 2300 | 2300 | 2300 | 2300 | 3518 |
| 501 | 20230719 | 111300 | 1567806745 | 2300 | 2300 | 2300 | 2295 | 131 |
| 502 | 20230719 | 111200 | 1567505945 | 2300 | 2295 | 2300 | 2295 | 824 |
| 503 | 20230719 | 111100 | 1565614345 | 2300 | 2300 | 2300 | 2300 | 504 |
| 504 | 20230719 | 111000 | 1564455145 | 2300 | 2295 | 2300 | 2295 | 25 |
| 505 | 20230719 | 110900 | 1564397745 | 2300 | 2295 | 2300 | 2295 | 111 |
| 506 | 20230719 | 110800 | 1564142990 | 2295 | 2300 | 2300 | 2295 | 6435 |
| 507 | 20230719 | 110700 | 1549365875 | 2300 | 2295 | 2300 | 2295 | 400 |
| 508 | 20230719 | 110600 | 1548447745 | 2295 | 2300 | 2300 | 2295 | 4719 |
| 509 | 20230719 | 110500 | 1537597840 | 2305 | 2300 | 2305 | 2300 | 495 |
| 510 | 20230719 | 110400 | 1536459335 | 2305 | 2305 | 2305 | 2300 | 2631 |
| 511 | 20230719 | 110300 | 1530407975 | 2305 | 2300 | 2305 | 2300 | 2296 |
| 512 | 20230719 | 110200 | 1525125660 | 2300 | 2300 | 2300 | 2300 | 1305 |
| 513 | 20230719 | 110100 | 1522124160 | 2300 | 2300 | 2300 | 2300 | 22495 |
| 514 | 20230719 | 110000 | 1470385660 | 2295 | 2300 | 2300 | 2295 | 5245 |
| 515 | 20230719 | 105900 | 1458325165 | 2300 | 2300 | 2300 | 2300 | 132 |
| 516 | 20230719 | 105800 | 1458021565 | 2295 | 2295 | 2295 | 2295 | 620 |
| 517 | 20230719 | 105700 | 1456598665 | 2295 | 2295 | 2295 | 2295 | 0 |
| 518 | 20230719 | 105600 | 1456598665 | 2295 | 2295 | 2295 | 2295 | 69 |
| 519 | 20230719 | 105500 | 1456440310 | 2295 | 2295 | 2295 | 2295 | 2393 |
| 520 | 20230719 | 105400 | 1450948375 | 2295 | 2300 | 2300 | 2295 | 4829 |
| 521 | 20230719 | 105300 | 1439845440 | 2295 | 2300 | 2300 | 2295 | 1041 |
| 522 | 20230719 | 105200 | 1437451145 | 2300 | 2295 | 2300 | 2295 | 2493 |
| 523 | 20230719 | 105100 | 1431729705 | 2295 | 2295 | 2295 | 2295 | 21 |
| 524 | 20230719 | 105000 | 1431681510 | 2295 | 2295 | 2295 | 2295 | 351 |
| 525 | 20230719 | 104900 | 1430875965 | 2295 | 2295 | 2295 | 2295 | 1876 |
| 526 | 20230719 | 104800 | 1426570545 | 2295 | 2295 | 2295 | 2295 | 103 |
| 527 | 20230719 | 104700 | 1426334160 | 2295 | 2295 | 2300 | 2295 | 1517 |
| 528 | 20230719 | 104600 | 1422852640 | 2300 | 2300 | 2300 | 2295 | 282 |
| 529 | 20230719 | 104500 | 1422204300 | 2300 | 2300 | 2300 | 2300 | 0 |
| 530 | 20230719 | 104400 | 1422204300 | 2300 | 2300 | 2300 | 2295 | 1346 |
| 531 | 20230719 | 104300 | 1419114775 | 2300 | 2300 | 2300 | 2295 | 1111 |
| 532 | 20230719 | 104200 | 1416559480 | 2300 | 2300 | 2300 | 2295 | 2111 |
| 533 | 20230719 | 104100 | 1411709185 | 2300 | 2295 | 2300 | 2295 | 1060 |
| 534 | 20230719 | 104000 | 1409273685 | 2295 | 2295 | 2295 | 2295 | 500 |
| 535 | 20230719 | 103900 | 1408126185 | 2300 | 2295 | 2300 | 2295 | 109 |
| 536 | 20230719 | 103800 | 1407876025 | 2295 | 2300 | 2300 | 2295 | 502 |
| 537 | 20230719 | 103700 | 1406723895 | 2300 | 2290 | 2300 | 2285 | 8895 |
| 538 | 20230719 | 103600 | 1386323245 | 2285 | 2285 | 2290 | 2285 | 62 |
| 539 | 20230719 | 103500 | 1386181570 | 2290 | 2290 | 2290 | 2290 | 602 |
| 540 | 20230719 | 103400 | 1384802990 | 2290 | 2290 | 2290 | 2290 | 0 |
| 541 | 20230719 | 103300 | 1384802990 | 2290 | 2280 | 2290 | 2280 | 1114 |
| 542 | 20230719 | 103200 | 1382257500 | 2285 | 2285 | 2285 | 2280 | 53 |
| 543 | 20230719 | 103100 | 1382136400 | 2285 | 2280 | 2285 | 2280 | 2816 |
| 544 | 20230719 | 103000 | 1375713845 | 2280 | 2275 | 2280 | 2275 | 1572 |
| 545 | 20230719 | 102900 | 1372137540 | 2280 | 2275 | 2280 | 2275 | 260 |
| 546 | 20230719 | 102800 | 1371544790 | 2280 | 2275 | 2280 | 2275 | 8 |
| 547 | 20230719 | 102700 | 1371526585 | 2280 | 2280 | 2280 | 2275 | 408 |
| 548 | 20230719 | 102600 | 1370597860 | 2275 | 2270 | 2275 | 2260 | 7793 |
| 549 | 20230719 | 102500 | 1352915475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 550 | 20230719 | 102400 | 1352915475 | 2275 | 2265 | 2275 | 2265 | 5251 |
| 551 | 20230719 | 102300 | 1340989540 | 2270 | 2270 | 2270 | 2270 | 0 |
| 552 | 20230719 | 102200 | 1340989540 | 2270 | 2265 | 2270 | 2265 | 3 |
| 553 | 20230719 | 102100 | 1340982740 | 2265 | 2270 | 2270 | 2265 | 635 |
| 554 | 20230719 | 102000 | 1339544340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 555 | 20230719 | 101900 | 1339544340 | 2275 | 2275 | 2275 | 2275 | 112 |
| 556 | 20230719 | 101800 | 1339289540 | 2275 | 2270 | 2275 | 2265 | 1047 |
| 557 | 20230719 | 101700 | 1336910575 | 2275 | 2270 | 2275 | 2270 | 3 |
| 558 | 20230719 | 101600 | 1336903760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 559 | 20230719 | 101500 | 1336903760 | 2275 | 2270 | 2275 | 2270 | 317 |
| 560 | 20230719 | 101400 | 1336184165 | 2275 | 2275 | 2275 | 2275 | 60 |
| 561 | 20230719 | 101300 | 1336047665 | 2275 | 2270 | 2275 | 2270 | 54 |
| 562 | 20230719 | 101200 | 1335925075 | 2270 | 2260 | 2270 | 2260 | 3021 |
| 563 | 20230719 | 101100 | 1329097585 | 2270 | 2270 | 2270 | 2270 | 1 |
| 564 | 20230719 | 101000 | 1329095315 | 2275 | 2265 | 2275 | 2260 | 7691 |
| 565 | 20230719 | 100900 | 1311690865 | 2260 | 2265 | 2265 | 2260 | 694 |
| 566 | 20230719 | 100800 | 1310118965 | 2265 | 2265 | 2265 | 2265 | 1 |
| 567 | 20230719 | 100700 | 1310116700 | 2265 | 2260 | 2265 | 2260 | 2047 |
| 568 | 20230719 | 100600 | 1305490470 | 2260 | 2260 | 2265 | 2260 | 35191 |
| 569 | 20230719 | 100500 | 1225955235 | 2265 | 2260 | 2270 | 2260 | 2594 |
| 570 | 20230719 | 100400 | 1220091560 | 2270 | 2265 | 2270 | 2265 | 4129 |
| 571 | 20230719 | 100300 | 1210739365 | 2270 | 2265 | 2270 | 2265 | 1289 |
| 572 | 20230719 | 100200 | 1207819775 | 2270 | 2270 | 2275 | 2270 | 1473 |
| 573 | 20230719 | 100100 | 1204476060 | 2270 | 2270 | 2270 | 2270 | 1005 |
| 574 | 20230719 | 100000 | 1202194710 | 2275 | 2275 | 2275 | 2275 | 0 |
| 575 | 20230719 | 095900 | 1202194710 | 2275 | 2275 | 2275 | 2275 | 738 |
| 576 | 20230719 | 095800 | 1200515760 | 2275 | 2270 | 2275 | 2270 | 63 |
| 577 | 20230719 | 095700 | 1200372690 | 2270 | 2270 | 2270 | 2270 | 1002 |
| 578 | 20230719 | 095600 | 1198098150 | 2275 | 2275 | 2275 | 2275 | 10 |
| 579 | 20230719 | 095500 | 1198075400 | 2275 | 2270 | 2275 | 2265 | 3682 |
| 580 | 20230719 | 095400 | 1189717125 | 2275 | 2275 | 2275 | 2275 | 389 |
| 581 | 20230719 | 095300 | 1188832150 | 2275 | 2275 | 2275 | 2270 | 2710 |
| 582 | 20230719 | 095200 | 1182674635 | 2275 | 2270 | 2275 | 2255 | 3803 |
| 583 | 20230719 | 095100 | 1174057735 | 2270 | 2270 | 2270 | 2255 | 250816 |
| 584 | 20230719 | 095000 | 608349200 | 2265 | 2285 | 2285 | 2265 | 5935 |
| 585 | 20230719 | 094900 | 594903465 | 2270 | 2280 | 2280 | 2270 | 7718 |
| 586 | 20230719 | 094800 | 577374000 | 2280 | 2285 | 2285 | 2280 | 62 |
| 587 | 20230719 | 094700 | 577232340 | 2285 | 2280 | 2285 | 2280 | 3500 |
| 588 | 20230719 | 094600 | 569252290 | 2280 | 2275 | 2280 | 2275 | 5857 |
| 589 | 20230719 | 094500 | 555927320 | 2275 | 2280 | 2280 | 2275 | 502 |
| 590 | 20230719 | 094400 | 554784325 | 2280 | 2285 | 2285 | 2275 | 5754 |
| 591 | 20230719 | 094300 | 541665680 | 2285 | 2290 | 2290 | 2285 | 2669 |
| 592 | 20230719 | 094200 | 535567010 | 2285 | 2290 | 2290 | 2285 | 12 |
| 593 | 20230719 | 094100 | 535539540 | 2285 | 2285 | 2290 | 2285 | 2619 |
| 594 | 20230719 | 094000 | 529555115 | 2285 | 2290 | 2290 | 2285 | 2194 |
| 595 | 20230719 | 093900 | 524530865 | 2285 | 2290 | 2290 | 2285 | 863 |
| 596 | 20230719 | 093800 | 522558665 | 2290 | 2295 | 2295 | 2285 | 49 |
| 597 | 20230719 | 093700 | 522446650 | 2290 | 2300 | 2300 | 2290 | 8011 |
| 598 | 20230719 | 093600 | 504068370 | 2300 | 2305 | 2305 | 2300 | 124 |
| 599 | 20230719 | 093500 | 503783165 | 2300 | 2300 | 2305 | 2300 | 4200 |
| 600 | 20230719 | 093400 | 494123055 | 2305 | 2295 | 2305 | 2295 | 6091 |
| 601 | 20230719 | 093300 | 480140155 | 2295 | 2300 | 2300 | 2295 | 789 |
| 602 | 20230719 | 093200 | 478329355 | 2305 | 2300 | 2305 | 2295 | 4381 |
| 603 | 20230719 | 093100 | 468253210 | 2300 | 2295 | 2300 | 2290 | 12511 |
| 604 | 20230719 | 093000 | 439480810 | 2295 | 2290 | 2300 | 2285 | 4504 |
| 605 | 20230719 | 092900 | 429154555 | 2285 | 2280 | 2290 | 2280 | 1189 |
| 606 | 20230719 | 092800 | 426432465 | 2290 | 2280 | 2290 | 2280 | 41 |
| 607 | 20230719 | 092700 | 426338975 | 2290 | 2290 | 2290 | 2280 | 284 |
| 608 | 20230719 | 092600 | 425691415 | 2285 | 2270 | 2285 | 2270 | 14911 |
| 609 | 20230719 | 092500 | 391722270 | 2270 | 2280 | 2280 | 2270 | 106 |
| 610 | 20230719 | 092400 | 391480640 | 2270 | 2275 | 2280 | 2270 | 3236 |
| 611 | 20230719 | 092300 | 384118380 | 2275 | 2270 | 2280 | 2265 | 1183 |
| 612 | 20230719 | 092200 | 381437650 | 2270 | 2265 | 2275 | 2260 | 1577 |
| 613 | 20230719 | 092100 | 377865590 | 2275 | 2270 | 2280 | 2265 | 2064 |
| 614 | 20230719 | 092000 | 373180620 | 2280 | 2280 | 2280 | 2265 | 4328 |
| 615 | 20230719 | 091900 | 363334990 | 2280 | 2280 | 2280 | 2275 | 55 |
| 616 | 20230719 | 091800 | 363209640 | 2280 | 2280 | 2280 | 2260 | 10078 |
| 617 | 20230719 | 091700 | 340418835 | 2280 | 2280 | 2280 | 2270 | 2470 |
| 618 | 20230719 | 091600 | 334808510 | 2280 | 2275 | 2280 | 2275 | 1183 |
| 619 | 20230719 | 091500 | 332116270 | 2275 | 2265 | 2275 | 2260 | 3224 |
| 620 | 20230719 | 091400 | 324822650 | 2275 | 2265 | 2275 | 2260 | 5516 |
| 621 | 20230719 | 091300 | 312320750 | 2265 | 2275 | 2275 | 2265 | 17892 |
| 622 | 20230719 | 091200 | 271658155 | 2280 | 2280 | 2280 | 2275 | 3673 |
| 623 | 20230719 | 091100 | 263301995 | 2280 | 2295 | 2295 | 2275 | 8795 |
| 624 | 20230719 | 091000 | 243276990 | 2300 | 2295 | 2300 | 2280 | 6284 |
| 625 | 20230719 | 090900 | 228919400 | 2285 | 2290 | 2295 | 2285 | 4868 |
| 626 | 20230719 | 090800 | 217788165 | 2290 | 2300 | 2300 | 2290 | 3346 |
| 627 | 20230719 | 090700 | 210115810 | 2300 | 2290 | 2300 | 2275 | 8655 |
| 628 | 20230719 | 090600 | 190331865 | 2285 | 2280 | 2285 | 2275 | 9942 |
| 629 | 20230719 | 090500 | 167655175 | 2285 | 2285 | 2285 | 2285 | 1842 |
| 630 | 20230719 | 090400 | 163446205 | 2290 | 2295 | 2300 | 2290 | 15052 |
| 631 | 20230719 | 090300 | 128918965 | 2290 | 2300 | 2305 | 2290 | 7577 |
| 632 | 20230719 | 090200 | 111541665 | 2300 | 2300 | 2310 | 2290 | 26100 |
| 633 | 20230719 | 090100 | 51550375 | 2305 | 2320 | 2320 | 2305 | 9094 |
| 634 | 20230719 | 090000 | 30569800 | 2325 | 2320 | 2325 | 2310 | 13189 |