30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 3 | 20230719 | 190400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230719 | 190300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230719 | 190200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230719 | 190100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230719 | 190000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230719 | 185900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230719 | 185800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230719 | 185700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230719 | 185600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230719 | 185500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230719 | 185400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230719 | 185300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230719 | 185200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230719 | 185100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230719 | 185000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230719 | 184900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230719 | 184800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230719 | 184700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230719 | 184600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230719 | 184500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230719 | 184400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230719 | 184300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230719 | 184200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230719 | 184100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230719 | 184000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230719 | 183900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230719 | 183800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230719 | 183700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230719 | 183600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230719 | 183500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 33 | 20230719 | 183400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230719 | 183300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230719 | 183200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230719 | 183100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230719 | 183000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230719 | 182900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230719 | 182800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230719 | 182700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230719 | 182600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230719 | 182500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230719 | 182400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230719 | 182300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230719 | 182200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230719 | 182100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230719 | 182000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230719 | 181900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230719 | 181800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230719 | 181700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230719 | 181600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230719 | 181500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230719 | 181400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230719 | 181300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230719 | 181200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230719 | 181100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230719 | 181000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230719 | 180900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230719 | 180800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230719 | 180700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230719 | 180600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230719 | 180500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 63 | 20230719 | 180400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230719 | 180300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230719 | 180200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230719 | 180100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230719 | 180000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230719 | 175900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230719 | 175800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230719 | 175700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230719 | 175600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230719 | 175500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230719 | 175400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230719 | 175300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230719 | 175200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230719 | 175100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230719 | 175000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230719 | 174900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230719 | 174800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230719 | 174700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230719 | 174600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230719 | 174500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230719 | 174400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230719 | 174300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230719 | 174200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230719 | 174100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230719 | 174000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230719 | 173900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230719 | 173800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230719 | 173700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230719 | 173600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230719 | 173500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 93 | 20230719 | 173400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230719 | 173300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230719 | 173200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230719 | 173100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230719 | 173000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230719 | 172900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230719 | 172800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230719 | 172700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230719 | 172600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230719 | 172500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230719 | 172400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230719 | 172300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230719 | 172200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230719 | 172100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230719 | 172000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230719 | 171900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230719 | 171800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230719 | 171700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230719 | 171600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230719 | 171500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230719 | 171400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230719 | 171300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230719 | 171200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230719 | 171100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230719 | 171000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230719 | 170900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230719 | 170800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230719 | 170700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230719 | 170600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230719 | 170500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 123 | 20230719 | 170400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230719 | 170300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230719 | 170200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230719 | 170100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230719 | 170000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230719 | 165900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230719 | 165800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230719 | 165700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230719 | 165600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230719 | 165500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230719 | 165400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230719 | 165300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230719 | 165200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230719 | 165100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230719 | 165000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230719 | 164900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230719 | 164800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230719 | 164700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230719 | 164600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230719 | 164500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230719 | 164400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230719 | 164300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230719 | 164200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230719 | 164100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230719 | 164000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230719 | 163900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230719 | 163800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230719 | 163700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230719 | 163600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230719 | 163500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 153 | 20230719 | 163400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230719 | 163300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230719 | 163200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230719 | 163100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230719 | 163000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230719 | 162900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230719 | 162800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230719 | 162700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230719 | 162600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230719 | 162500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230719 | 162400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230719 | 162300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230719 | 162200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230719 | 162100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230719 | 162000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230719 | 161900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230719 | 161800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230719 | 161700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230719 | 161600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230719 | 161500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230719 | 161400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230719 | 161300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230719 | 161200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230719 | 161100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230719 | 161000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230719 | 160900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230719 | 160800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230719 | 160700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230719 | 160600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230719 | 160500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 183 | 20230719 | 160400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230719 | 160300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230719 | 160200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230719 | 160100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230719 | 160000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230719 | 155900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230719 | 155800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230719 | 155700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230719 | 155600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230719 | 155500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230719 | 155400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230719 | 155300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230719 | 155200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230719 | 155100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230719 | 155000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230719 | 154900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230719 | 154800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230719 | 154700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230719 | 154600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230719 | 154500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230719 | 154400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230719 | 154300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230719 | 154200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230719 | 154100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230719 | 154000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230719 | 153900 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230719 | 153800 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230719 | 153700 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230719 | 153600 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230719 | 153500 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 213 | 20230719 | 153400 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230719 | 153300 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230719 | 153200 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230719 | 153100 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230719 | 153000 | 5577714700 | 3435 | 3435 | 3435 | 3435 | 27966 |
| 218 | 20230719 | 152900 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230719 | 152800 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230719 | 152700 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230719 | 152600 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20230719 | 152500 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20230719 | 152400 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20230719 | 152300 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20230719 | 152200 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20230719 | 152100 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20230719 | 152000 | 5481651490 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20230719 | 151900 | 5481651490 | 3435 | 3430 | 3435 | 3425 | 8827 |
| 229 | 20230719 | 151800 | 5451374200 | 3430 | 3435 | 3435 | 3425 | 9711 |
| 230 | 20230719 | 151700 | 5418066385 | 3430 | 3435 | 3435 | 3430 | 5478 |
| 231 | 20230719 | 151600 | 5399276120 | 3435 | 3435 | 3435 | 3430 | 223 |
| 232 | 20230719 | 151500 | 5398510825 | 3435 | 3435 | 3435 | 3430 | 924 |
| 233 | 20230719 | 151400 | 5395340485 | 3435 | 3430 | 3435 | 3430 | 2638 |
| 234 | 20230719 | 151300 | 5386289120 | 3430 | 3430 | 3430 | 3425 | 923 |
| 235 | 20230719 | 151200 | 5383123465 | 3430 | 3425 | 3430 | 3425 | 2249 |
| 236 | 20230719 | 151100 | 5375417915 | 3430 | 3430 | 3430 | 3425 | 1022 |
| 237 | 20230719 | 151000 | 5371917455 | 3430 | 3435 | 3435 | 3425 | 9535 |
| 238 | 20230719 | 150900 | 5339212360 | 3435 | 3435 | 3435 | 3430 | 850 |
| 239 | 20230719 | 150800 | 5336293610 | 3430 | 3435 | 3435 | 3430 | 3218 |
| 240 | 20230719 | 150700 | 5325250960 | 3430 | 3430 | 3435 | 3430 | 786 |
| 241 | 20230719 | 150600 | 5322552555 | 3435 | 3430 | 3435 | 3430 | 606 |
| 242 | 20230719 | 150500 | 5320472295 | 3435 | 3435 | 3435 | 3435 | 386 |
| 243 | 20230719 | 150400 | 5319146385 | 3435 | 3435 | 3435 | 3430 | 458 |
| 244 | 20230719 | 150300 | 5317574905 | 3435 | 3435 | 3435 | 3435 | 5 |
| 245 | 20230719 | 150200 | 5317557730 | 3435 | 3435 | 3435 | 3435 | 280 |
| 246 | 20230719 | 150100 | 5316595930 | 3435 | 3435 | 3435 | 3430 | 995 |
| 247 | 20230719 | 150000 | 5313182790 | 3435 | 3430 | 3435 | 3430 | 1366 |
| 248 | 20230719 | 145900 | 5308495890 | 3435 | 3435 | 3435 | 3430 | 289 |
| 249 | 20230719 | 145800 | 5307504065 | 3435 | 3435 | 3435 | 3430 | 1663 |
| 250 | 20230719 | 145700 | 5301799630 | 3430 | 3430 | 3435 | 3430 | 2715 |
| 251 | 20230719 | 145600 | 5292487140 | 3435 | 3435 | 3435 | 3430 | 1651 |
| 252 | 20230719 | 145500 | 5286822330 | 3435 | 3430 | 3435 | 3430 | 3024 |
| 253 | 20230719 | 145400 | 5276449995 | 3435 | 3430 | 3435 | 3430 | 2188 |
| 254 | 20230719 | 145300 | 5268940140 | 3435 | 3430 | 3435 | 3430 | 2487 |
| 255 | 20230719 | 145200 | 5260409725 | 3430 | 3430 | 3430 | 3430 | 1534 |
| 256 | 20230719 | 145100 | 5255148105 | 3430 | 3430 | 3435 | 3425 | 9347 |
| 257 | 20230719 | 145000 | 5223104190 | 3435 | 3430 | 3435 | 3430 | 652 |
| 258 | 20230719 | 144900 | 5220867815 | 3435 | 3435 | 3435 | 3430 | 8671 |
| 259 | 20230719 | 144800 | 5191125915 | 3435 | 3435 | 3435 | 3430 | 247 |
| 260 | 20230719 | 144700 | 5190278470 | 3435 | 3435 | 3435 | 3430 | 3265 |
| 261 | 20230719 | 144600 | 5179070985 | 3435 | 3435 | 3435 | 3435 | 390 |
| 262 | 20230719 | 144500 | 5177731335 | 3435 | 3435 | 3435 | 3430 | 213 |
| 263 | 20230719 | 144400 | 5177000185 | 3430 | 3435 | 3435 | 3430 | 17434 |
| 264 | 20230719 | 144300 | 5117200155 | 3435 | 3430 | 3435 | 3430 | 2735 |
| 265 | 20230719 | 144200 | 5107818510 | 3435 | 3430 | 3435 | 3430 | 3358 |
| 266 | 20230719 | 144100 | 5096300220 | 3435 | 3435 | 3440 | 3430 | 2181 |
| 267 | 20230719 | 144000 | 5088811480 | 3435 | 3435 | 3435 | 3430 | 3856 |
| 268 | 20230719 | 143900 | 5075566320 | 3435 | 3435 | 3440 | 3430 | 17284 |
| 269 | 20230719 | 143800 | 5016197710 | 3440 | 3435 | 3440 | 3435 | 1554 |
| 270 | 20230719 | 143700 | 5010859710 | 3440 | 3440 | 3440 | 3435 | 65 |
| 271 | 20230719 | 143600 | 5010636180 | 3440 | 3440 | 3440 | 3440 | 0 |
| 272 | 20230719 | 143500 | 5010636180 | 3440 | 3440 | 3440 | 3440 | 434 |
| 273 | 20230719 | 143400 | 5009143220 | 3440 | 3440 | 3440 | 3435 | 1904 |
| 274 | 20230719 | 143300 | 5002600960 | 3440 | 3440 | 3445 | 3440 | 4095 |
| 275 | 20230719 | 143200 | 4988514150 | 3440 | 3435 | 3440 | 3435 | 4250 |
| 276 | 20230719 | 143100 | 4973910380 | 3440 | 3445 | 3445 | 3435 | 4141 |
| 277 | 20230719 | 143000 | 4959665355 | 3445 | 3445 | 3445 | 3440 | 2396 |
| 278 | 20230719 | 142900 | 4951423010 | 3445 | 3445 | 3445 | 3440 | 652 |
| 279 | 20230719 | 142800 | 4949176950 | 3445 | 3445 | 3445 | 3440 | 413 |
| 280 | 20230719 | 142700 | 4947756165 | 3440 | 3440 | 3445 | 3440 | 1493 |
| 281 | 20230719 | 142600 | 4942620180 | 3445 | 3445 | 3445 | 3445 | 25 |
| 282 | 20230719 | 142500 | 4942534055 | 3445 | 3440 | 3445 | 3440 | 2367 |
| 283 | 20230719 | 142400 | 4934391555 | 3445 | 3445 | 3445 | 3445 | 118 |
| 284 | 20230719 | 142300 | 4933985045 | 3445 | 3445 | 3445 | 3440 | 375 |
| 285 | 20230719 | 142200 | 4932694420 | 3445 | 3440 | 3445 | 3440 | 1302 |
| 286 | 20230719 | 142100 | 4928214280 | 3445 | 3440 | 3445 | 3440 | 297 |
| 287 | 20230719 | 142000 | 4927192195 | 3445 | 3445 | 3445 | 3440 | 1784 |
| 288 | 20230719 | 141900 | 4921051315 | 3450 | 3450 | 3450 | 3445 | 39 |
| 289 | 20230719 | 141800 | 4920916940 | 3445 | 3445 | 3450 | 3445 | 1460 |
| 290 | 20230719 | 141700 | 4915887215 | 3450 | 3450 | 3450 | 3450 | 100 |
| 291 | 20230719 | 141600 | 4915542215 | 3450 | 3445 | 3450 | 3445 | 3305 |
| 292 | 20230719 | 141500 | 4904153970 | 3450 | 3445 | 3450 | 3445 | 53 |
| 293 | 20230719 | 141400 | 4903971130 | 3450 | 3450 | 3450 | 3450 | 10 |
| 294 | 20230719 | 141300 | 4903936630 | 3450 | 3450 | 3450 | 3450 | 10 |
| 295 | 20230719 | 141200 | 4903902130 | 3450 | 3450 | 3450 | 3450 | 2 |
| 296 | 20230719 | 141100 | 4903895230 | 3450 | 3450 | 3450 | 3450 | 161 |
| 297 | 20230719 | 141000 | 4903339780 | 3450 | 3450 | 3450 | 3445 | 192 |
| 298 | 20230719 | 140900 | 4902677585 | 3450 | 3450 | 3450 | 3450 | 2611 |
| 299 | 20230719 | 140800 | 4893669635 | 3455 | 3455 | 3455 | 3450 | 353 |
| 300 | 20230719 | 140700 | 4892451730 | 3455 | 3455 | 3455 | 3455 | 115 |
| 301 | 20230719 | 140600 | 4892054405 | 3455 | 3455 | 3455 | 3450 | 44 |
| 302 | 20230719 | 140500 | 4891902470 | 3455 | 3455 | 3455 | 3450 | 1952 |
| 303 | 20230719 | 140400 | 4885158570 | 3450 | 3455 | 3455 | 3450 | 1280 |
| 304 | 20230719 | 140300 | 4880741670 | 3455 | 3455 | 3455 | 3450 | 1258 |
| 305 | 20230719 | 140200 | 4876395380 | 3455 | 3455 | 3455 | 3450 | 64 |
| 306 | 20230719 | 140100 | 4876174525 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 307 | 20230719 | 140000 | 4872719525 | 3460 | 3455 | 3460 | 3455 | 1052 |
| 308 | 20230719 | 135900 | 4869084855 | 3460 | 3450 | 3460 | 3445 | 9515 |
| 309 | 20230719 | 135800 | 4836214230 | 3455 | 3445 | 3455 | 3445 | 4300 |
| 310 | 20230719 | 135700 | 4821367260 | 3445 | 3445 | 3445 | 3445 | 0 |
| 311 | 20230719 | 135600 | 4821367260 | 3445 | 3445 | 3445 | 3435 | 1073 |
| 312 | 20230719 | 135500 | 4817670785 | 3445 | 3445 | 3445 | 3445 | 18 |
| 313 | 20230719 | 135400 | 4817608775 | 3445 | 3440 | 3445 | 3435 | 1301 |
| 314 | 20230719 | 135300 | 4813127410 | 3445 | 3435 | 3445 | 3435 | 1330 |
| 315 | 20230719 | 135200 | 4808556500 | 3445 | 3440 | 3445 | 3435 | 6412 |
| 316 | 20230719 | 135100 | 4786510535 | 3445 | 3445 | 3445 | 3440 | 1814 |
| 317 | 20230719 | 135000 | 4780267340 | 3445 | 3440 | 3445 | 3440 | 44 |
| 318 | 20230719 | 134900 | 4780115960 | 3445 | 3440 | 3445 | 3440 | 602 |
| 319 | 20230719 | 134800 | 4778044695 | 3445 | 3455 | 3455 | 3440 | 10226 |
| 320 | 20230719 | 134700 | 4742866105 | 3445 | 3445 | 3455 | 3445 | 2771 |
| 321 | 20230719 | 134600 | 4733318325 | 3455 | 3450 | 3455 | 3445 | 3092 |
| 322 | 20230719 | 134500 | 4722661065 | 3455 | 3450 | 3455 | 3450 | 362 |
| 323 | 20230719 | 134400 | 4721412155 | 3450 | 3450 | 3455 | 3450 | 1283 |
| 324 | 20230719 | 134300 | 4716985650 | 3455 | 3455 | 3455 | 3450 | 2312 |
| 325 | 20230719 | 134200 | 4709001690 | 3455 | 3455 | 3455 | 3450 | 1169 |
| 326 | 20230719 | 134100 | 4704968625 | 3450 | 3450 | 3450 | 3450 | 100 |
| 327 | 20230719 | 134000 | 4704623625 | 3455 | 3450 | 3455 | 3450 | 1744 |
| 328 | 20230719 | 133900 | 4698606815 | 3455 | 3450 | 3460 | 3450 | 617 |
| 329 | 20230719 | 133800 | 4696478075 | 3455 | 3455 | 3455 | 3450 | 1692 |
| 330 | 20230719 | 133700 | 4690635665 | 3460 | 3450 | 3460 | 3450 | 388 |
| 331 | 20230719 | 133600 | 4689295545 | 3465 | 3450 | 3465 | 3450 | 33 |
| 332 | 20230719 | 133500 | 4689181650 | 3465 | 3455 | 3465 | 3455 | 4424 |
| 333 | 20230719 | 133400 | 4673896050 | 3465 | 3460 | 3465 | 3455 | 3802 |
| 334 | 20230719 | 133300 | 4660756110 | 3465 | 3465 | 3465 | 3465 | 58 |
| 335 | 20230719 | 133200 | 4660555140 | 3465 | 3460 | 3465 | 3460 | 6 |
| 336 | 20230719 | 133100 | 4660534375 | 3465 | 3460 | 3465 | 3460 | 718 |
| 337 | 20230719 | 133000 | 4658050020 | 3465 | 3465 | 3465 | 3460 | 8969 |
| 338 | 20230719 | 132900 | 4627007260 | 3465 | 3465 | 3465 | 3460 | 1348 |
| 339 | 20230719 | 132800 | 4622337815 | 3460 | 3460 | 3465 | 3460 | 3432 |
| 340 | 20230719 | 132700 | 4610458435 | 3465 | 3455 | 3465 | 3455 | 2606 |
| 341 | 20230719 | 132600 | 4601441740 | 3460 | 3460 | 3460 | 3460 | 100 |
| 342 | 20230719 | 132500 | 4601095740 | 3460 | 3460 | 3460 | 3455 | 519 |
| 343 | 20230719 | 132400 | 4599300005 | 3460 | 3455 | 3460 | 3455 | 7 |
| 344 | 20230719 | 132300 | 4599275815 | 3460 | 3455 | 3460 | 3455 | 506 |
| 345 | 20230719 | 132200 | 4597527550 | 3460 | 3460 | 3460 | 3455 | 7443 |
| 346 | 20230719 | 132100 | 4571794770 | 3465 | 3465 | 3465 | 3465 | 569 |
| 347 | 20230719 | 132000 | 4569823185 | 3465 | 3465 | 3465 | 3460 | 679 |
| 348 | 20230719 | 131900 | 4567473010 | 3465 | 3465 | 3465 | 3465 | 1830 |
| 349 | 20230719 | 131800 | 4561132060 | 3460 | 3465 | 3465 | 3460 | 1228 |
| 350 | 20230719 | 131700 | 4556879345 | 3465 | 3465 | 3465 | 3460 | 1671 |
| 351 | 20230719 | 131600 | 4551090135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 352 | 20230719 | 131500 | 4551090135 | 3465 | 3465 | 3470 | 3465 | 372 |
| 353 | 20230719 | 131400 | 4549801145 | 3465 | 3470 | 3475 | 3465 | 19575 |
| 354 | 20230719 | 131300 | 4481916885 | 3470 | 3470 | 3470 | 3465 | 698 |
| 355 | 20230719 | 131200 | 4479494860 | 3470 | 3460 | 3470 | 3460 | 5045 |
| 356 | 20230719 | 131100 | 4462016115 | 3465 | 3465 | 3465 | 3465 | 100 |
| 357 | 20230719 | 131000 | 4461669615 | 3465 | 3460 | 3465 | 3460 | 2675 |
| 358 | 20230719 | 130900 | 4452405745 | 3465 | 3465 | 3465 | 3460 | 2347 |
| 359 | 20230719 | 130800 | 4444284140 | 3465 | 3460 | 3465 | 3460 | 52 |
| 360 | 20230719 | 130700 | 4444104160 | 3465 | 3460 | 3465 | 3460 | 501 |
| 361 | 20230719 | 130600 | 4442369195 | 3465 | 3465 | 3465 | 3460 | 2254 |
| 362 | 20230719 | 130500 | 4434570225 | 3465 | 3465 | 3465 | 3465 | 3799 |
| 363 | 20230719 | 130400 | 4421406690 | 3465 | 3460 | 3465 | 3460 | 201 |
| 364 | 20230719 | 130300 | 4420711225 | 3465 | 3460 | 3465 | 3455 | 1893 |
| 365 | 20230719 | 130200 | 4414160755 | 3460 | 3460 | 3460 | 3460 | 64 |
| 366 | 20230719 | 130100 | 4413939315 | 3460 | 3455 | 3460 | 3455 | 213 |
| 367 | 20230719 | 130000 | 4413203390 | 3460 | 3460 | 3460 | 3455 | 131 |
| 368 | 20230719 | 125900 | 4412750135 | 3460 | 3465 | 3465 | 3460 | 1549 |
| 369 | 20230719 | 125800 | 4407389095 | 3465 | 3465 | 3465 | 3465 | 0 |
| 370 | 20230719 | 125700 | 4407389095 | 3465 | 3465 | 3465 | 3460 | 1314 |
| 371 | 20230719 | 125600 | 4402838335 | 3465 | 3465 | 3465 | 3460 | 904 |
| 372 | 20230719 | 125500 | 4399707920 | 3465 | 3465 | 3465 | 3460 | 3360 |
| 373 | 20230719 | 125400 | 4388067520 | 3465 | 3465 | 3470 | 3465 | 958 |
| 374 | 20230719 | 125300 | 4384748045 | 3470 | 3470 | 3470 | 3465 | 2217 |
| 375 | 20230719 | 125200 | 4377066060 | 3470 | 3470 | 3470 | 3465 | 9354 |
| 376 | 20230719 | 125100 | 4344627925 | 3470 | 3465 | 3470 | 3465 | 1128 |
| 377 | 20230719 | 125000 | 4340718545 | 3470 | 3465 | 3470 | 3465 | 2159 |
| 378 | 20230719 | 124900 | 4333234410 | 3465 | 3460 | 3465 | 3460 | 4851 |
| 379 | 20230719 | 124800 | 4316435080 | 3460 | 3460 | 3460 | 3460 | 2171 |
| 380 | 20230719 | 124700 | 4308923420 | 3460 | 3455 | 3460 | 3455 | 888 |
| 381 | 20230719 | 124600 | 4305855370 | 3460 | 3455 | 3460 | 3455 | 1463 |
| 382 | 20230719 | 124500 | 4300797150 | 3460 | 3460 | 3460 | 3455 | 1485 |
| 383 | 20230719 | 124400 | 4295664570 | 3460 | 3450 | 3460 | 3445 | 5009 |
| 384 | 20230719 | 124300 | 4278371905 | 3450 | 3445 | 3450 | 3445 | 706 |
| 385 | 20230719 | 124200 | 4275936710 | 3450 | 3450 | 3450 | 3440 | 1497 |
| 386 | 20230719 | 124100 | 4270772410 | 3450 | 3445 | 3450 | 3440 | 10046 |
| 387 | 20230719 | 124000 | 4236173935 | 3445 | 3440 | 3445 | 3440 | 4662 |
| 388 | 20230719 | 123900 | 4220136630 | 3445 | 3440 | 3445 | 3440 | 1020 |
| 389 | 20230719 | 123800 | 4216627730 | 3445 | 3445 | 3445 | 3445 | 476 |
| 390 | 20230719 | 123700 | 4214987910 | 3445 | 3440 | 3445 | 3440 | 1010 |
| 391 | 20230719 | 123600 | 4211510960 | 3445 | 3445 | 3445 | 3440 | 624 |
| 392 | 20230719 | 123500 | 4209363275 | 3445 | 3440 | 3445 | 3440 | 467 |
| 393 | 20230719 | 123400 | 4207755460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 394 | 20230719 | 123300 | 4207755460 | 3445 | 3445 | 3445 | 3445 | 222 |
| 395 | 20230719 | 123200 | 4206990670 | 3445 | 3445 | 3445 | 3445 | 4 |
| 396 | 20230719 | 123100 | 4206976890 | 3445 | 3440 | 3445 | 3440 | 2157 |
| 397 | 20230719 | 123000 | 4199556250 | 3440 | 3440 | 3440 | 3440 | 1381 |
| 398 | 20230719 | 122900 | 4194805610 | 3445 | 3445 | 3445 | 3440 | 2166 |
| 399 | 20230719 | 122800 | 4187351240 | 3445 | 3445 | 3445 | 3445 | 90 |
| 400 | 20230719 | 122700 | 4187041190 | 3445 | 3440 | 3445 | 3440 | 1166 |
| 401 | 20230719 | 122600 | 4183024595 | 3445 | 3440 | 3445 | 3440 | 1753 |
| 402 | 20230719 | 122500 | 4176994265 | 3445 | 3440 | 3445 | 3440 | 501 |
| 403 | 20230719 | 122400 | 4175270820 | 3440 | 3440 | 3440 | 3440 | 3465 |
| 404 | 20230719 | 122300 | 4163351220 | 3445 | 3445 | 3445 | 3445 | 30 |
| 405 | 20230719 | 122200 | 4163247870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 406 | 20230719 | 122100 | 4163247870 | 3445 | 3440 | 3445 | 3440 | 139 |
| 407 | 20230719 | 122000 | 4162769705 | 3445 | 3440 | 3445 | 3440 | 1501 |
| 408 | 20230719 | 121900 | 4157606260 | 3445 | 3445 | 3445 | 3445 | 693 |
| 409 | 20230719 | 121800 | 4155218875 | 3445 | 3445 | 3445 | 3440 | 136 |
| 410 | 20230719 | 121700 | 4154750505 | 3445 | 3445 | 3445 | 3445 | 0 |
| 411 | 20230719 | 121600 | 4154750505 | 3445 | 3440 | 3445 | 3440 | 2323 |
| 412 | 20230719 | 121500 | 4146759370 | 3445 | 3440 | 3445 | 3440 | 208 |
| 413 | 20230719 | 121400 | 4146043815 | 3445 | 3440 | 3445 | 3440 | 1505 |
| 414 | 20230719 | 121300 | 4140865165 | 3440 | 3440 | 3440 | 3440 | 15 |
| 415 | 20230719 | 121200 | 4140813565 | 3440 | 3435 | 3440 | 3435 | 51 |
| 416 | 20230719 | 121100 | 4140638375 | 3440 | 3440 | 3440 | 3435 | 402 |
| 417 | 20230719 | 121000 | 4139257495 | 3440 | 3440 | 3440 | 3435 | 3204 |
| 418 | 20230719 | 120900 | 4128250740 | 3435 | 3445 | 3445 | 3435 | 9312 |
| 419 | 20230719 | 120800 | 4096262930 | 3445 | 3440 | 3445 | 3435 | 10181 |
| 420 | 20230719 | 120700 | 4061279905 | 3440 | 3445 | 3445 | 3435 | 5370 |
| 421 | 20230719 | 120600 | 4042808635 | 3440 | 3445 | 3445 | 3440 | 219 |
| 422 | 20230719 | 120500 | 4042054250 | 3445 | 3440 | 3445 | 3440 | 1733 |
| 423 | 20230719 | 120400 | 4036087220 | 3445 | 3445 | 3445 | 3445 | 176 |
| 424 | 20230719 | 120300 | 4035480900 | 3445 | 3445 | 3445 | 3445 | 50 |
| 425 | 20230719 | 120200 | 4035308650 | 3445 | 3440 | 3445 | 3440 | 3244 |
| 426 | 20230719 | 120100 | 4024149280 | 3440 | 3445 | 3450 | 3435 | 9411 |
| 427 | 20230719 | 120000 | 3991767745 | 3450 | 3445 | 3450 | 3445 | 1661 |
| 428 | 20230719 | 115900 | 3986039595 | 3445 | 3445 | 3445 | 3445 | 1020 |
| 429 | 20230719 | 115800 | 3982525695 | 3445 | 3440 | 3445 | 3440 | 162 |
| 430 | 20230719 | 115700 | 3981968355 | 3445 | 3445 | 3445 | 3445 | 1 |
| 431 | 20230719 | 115600 | 3981964910 | 3445 | 3445 | 3450 | 3440 | 6054 |
| 432 | 20230719 | 115500 | 3961128855 | 3455 | 3455 | 3455 | 3455 | 31 |
| 433 | 20230719 | 115400 | 3961021750 | 3445 | 3450 | 3455 | 3445 | 2344 |
| 434 | 20230719 | 115300 | 3952935425 | 3450 | 3450 | 3450 | 3445 | 62 |
| 435 | 20230719 | 115200 | 3952721580 | 3450 | 3450 | 3450 | 3450 | 100 |
| 436 | 20230719 | 115100 | 3952376580 | 3450 | 3445 | 3450 | 3445 | 110 |
| 437 | 20230719 | 115000 | 3951997125 | 3450 | 3450 | 3450 | 3450 | 100 |
| 438 | 20230719 | 114900 | 3951652125 | 3455 | 3450 | 3455 | 3445 | 1219 |
| 439 | 20230719 | 114800 | 3947446550 | 3455 | 3450 | 3455 | 3450 | 310 |
| 440 | 20230719 | 114700 | 3946376965 | 3455 | 3455 | 3455 | 3450 | 1163 |
| 441 | 20230719 | 114600 | 3942359120 | 3460 | 3460 | 3460 | 3455 | 988 |
| 442 | 20230719 | 114500 | 3938943740 | 3460 | 3455 | 3460 | 3455 | 5134 |
| 443 | 20230719 | 114400 | 3921205760 | 3455 | 3450 | 3455 | 3450 | 3180 |
| 444 | 20230719 | 114300 | 3910231420 | 3455 | 3455 | 3455 | 3450 | 94 |
| 445 | 20230719 | 114200 | 3909906910 | 3455 | 3455 | 3455 | 3455 | 167 |
| 446 | 20230719 | 114100 | 3909329925 | 3455 | 3455 | 3455 | 3455 | 198 |
| 447 | 20230719 | 114000 | 3908645835 | 3455 | 3450 | 3455 | 3450 | 3258 |
| 448 | 20230719 | 113900 | 3897389500 | 3455 | 3445 | 3455 | 3445 | 8404 |
| 449 | 20230719 | 113800 | 3868399245 | 3450 | 3450 | 3450 | 3445 | 679 |
| 450 | 20230719 | 113700 | 3866057755 | 3450 | 3445 | 3450 | 3445 | 195 |
| 451 | 20230719 | 113600 | 3865385140 | 3450 | 3450 | 3450 | 3450 | 320 |
| 452 | 20230719 | 113500 | 3864281140 | 3450 | 3450 | 3450 | 3450 | 10 |
| 453 | 20230719 | 113400 | 3864246640 | 3450 | 3445 | 3450 | 3445 | 2780 |
| 454 | 20230719 | 113300 | 3854669535 | 3450 | 3445 | 3450 | 3440 | 8916 |
| 455 | 20230719 | 113200 | 3823973620 | 3445 | 3450 | 3450 | 3445 | 702 |
| 456 | 20230719 | 113100 | 3821554360 | 3450 | 3445 | 3450 | 3440 | 5324 |
| 457 | 20230719 | 113000 | 3803214120 | 3450 | 3450 | 3450 | 3445 | 105 |
| 458 | 20230719 | 112900 | 3802851880 | 3445 | 3450 | 3450 | 3445 | 528 |
| 459 | 20230719 | 112800 | 3801032760 | 3450 | 3450 | 3450 | 3450 | 1017 |
| 460 | 20230719 | 112700 | 3797524110 | 3450 | 3450 | 3450 | 3450 | 410 |
| 461 | 20230719 | 112600 | 3796109610 | 3450 | 3445 | 3450 | 3445 | 321 |
| 462 | 20230719 | 112500 | 3795002890 | 3450 | 3450 | 3450 | 3450 | 0 |
| 463 | 20230719 | 112400 | 3795002890 | 3450 | 3445 | 3450 | 3445 | 643 |
| 464 | 20230719 | 112300 | 3792785565 | 3450 | 3445 | 3450 | 3445 | 87 |
| 465 | 20230719 | 112200 | 3792485765 | 3450 | 3445 | 3450 | 3445 | 2881 |
| 466 | 20230719 | 112100 | 3782560685 | 3450 | 3450 | 3450 | 3445 | 616 |
| 467 | 20230719 | 112000 | 3780435535 | 3450 | 3445 | 3450 | 3445 | 540 |
| 468 | 20230719 | 111900 | 3778572640 | 3450 | 3450 | 3450 | 3445 | 128 |
| 469 | 20230719 | 111800 | 3778131050 | 3450 | 3450 | 3450 | 3450 | 105 |
| 470 | 20230719 | 111700 | 3777768800 | 3455 | 3455 | 3455 | 3455 | 0 |
| 471 | 20230719 | 111600 | 3777768800 | 3455 | 3455 | 3455 | 3450 | 1312 |
| 472 | 20230719 | 111500 | 3773242365 | 3455 | 3450 | 3455 | 3445 | 2204 |
| 473 | 20230719 | 111400 | 3765639050 | 3450 | 3450 | 3450 | 3445 | 145 |
| 474 | 20230719 | 111300 | 3765138850 | 3450 | 3455 | 3455 | 3450 | 1845 |
| 475 | 20230719 | 111200 | 3758772295 | 3455 | 3455 | 3455 | 3455 | 0 |
| 476 | 20230719 | 111100 | 3758772295 | 3455 | 3450 | 3455 | 3450 | 1333 |
| 477 | 20230719 | 111000 | 3754172435 | 3450 | 3445 | 3450 | 3440 | 1269 |
| 478 | 20230719 | 110900 | 3749801555 | 3445 | 3450 | 3450 | 3445 | 9516 |
| 479 | 20230719 | 110800 | 3717011350 | 3450 | 3460 | 3460 | 3450 | 17751 |
| 480 | 20230719 | 110700 | 3655747875 | 3460 | 3460 | 3460 | 3455 | 1406 |
| 481 | 20230719 | 110600 | 3650888180 | 3465 | 3470 | 3470 | 3460 | 3200 |
| 482 | 20230719 | 110500 | 3639812880 | 3465 | 3470 | 3470 | 3465 | 1227 |
| 483 | 20230719 | 110400 | 3635559820 | 3470 | 3470 | 3470 | 3470 | 332 |
| 484 | 20230719 | 110300 | 3634407780 | 3470 | 3465 | 3470 | 3460 | 1951 |
| 485 | 20230719 | 110200 | 3627644110 | 3470 | 3465 | 3470 | 3465 | 924 |
| 486 | 20230719 | 110100 | 3624440175 | 3465 | 3460 | 3465 | 3460 | 1618 |
| 487 | 20230719 | 110000 | 3618841885 | 3460 | 3455 | 3460 | 3455 | 1102 |
| 488 | 20230719 | 105900 | 3615033965 | 3460 | 3460 | 3460 | 3460 | 573 |
| 489 | 20230719 | 105800 | 3613051385 | 3460 | 3460 | 3460 | 3455 | 1106 |
| 490 | 20230719 | 105700 | 3609227125 | 3455 | 3460 | 3460 | 3455 | 4118 |
| 491 | 20230719 | 105600 | 3594998845 | 3460 | 3460 | 3465 | 3460 | 1787 |
| 492 | 20230719 | 105500 | 3588815815 | 3465 | 3455 | 3465 | 3455 | 3476 |
| 493 | 20230719 | 105400 | 3576802175 | 3465 | 3470 | 3470 | 3455 | 7484 |
| 494 | 20230719 | 105300 | 3550914590 | 3465 | 3470 | 3470 | 3465 | 1367 |
| 495 | 20230719 | 105200 | 3546177745 | 3470 | 3470 | 3470 | 3460 | 10198 |
| 496 | 20230719 | 105100 | 3510881375 | 3470 | 3465 | 3475 | 3465 | 7943 |
| 497 | 20230719 | 105000 | 3483358825 | 3470 | 3470 | 3475 | 3470 | 385 |
| 498 | 20230719 | 104900 | 3482022865 | 3475 | 3475 | 3475 | 3470 | 3507 |
| 499 | 20230719 | 104800 | 3469848665 | 3475 | 3475 | 3475 | 3475 | 370 |
| 500 | 20230719 | 104700 | 3468562915 | 3475 | 3475 | 3475 | 3475 | 388 |
| 501 | 20230719 | 104600 | 3467214615 | 3475 | 3480 | 3480 | 3475 | 1568 |
| 502 | 20230719 | 104500 | 3461763025 | 3480 | 3475 | 3480 | 3475 | 1393 |
| 503 | 20230719 | 104400 | 3456922265 | 3480 | 3470 | 3480 | 3470 | 4621 |
| 504 | 20230719 | 104300 | 3440871455 | 3470 | 3475 | 3475 | 3465 | 885 |
| 505 | 20230719 | 104200 | 3437802255 | 3475 | 3470 | 3475 | 3470 | 2105 |
| 506 | 20230719 | 104100 | 3430497705 | 3470 | 3470 | 3470 | 3465 | 5596 |
| 507 | 20230719 | 104000 | 3411102835 | 3470 | 3465 | 3470 | 3465 | 10475 |
| 508 | 20230719 | 103900 | 3374795535 | 3470 | 3470 | 3470 | 3465 | 451 |
| 509 | 20230719 | 103800 | 3373230580 | 3465 | 3465 | 3470 | 3465 | 663 |
| 510 | 20230719 | 103700 | 3370933210 | 3470 | 3480 | 3480 | 3465 | 9509 |
| 511 | 20230719 | 103600 | 3337941050 | 3480 | 3475 | 3480 | 3475 | 1869 |
| 512 | 20230719 | 103500 | 3331445490 | 3480 | 3480 | 3480 | 3475 | 1209 |
| 513 | 20230719 | 103400 | 3327244165 | 3480 | 3480 | 3480 | 3475 | 832 |
| 514 | 20230719 | 103300 | 3324348920 | 3480 | 3480 | 3480 | 3475 | 472 |
| 515 | 20230719 | 103200 | 3322706860 | 3480 | 3480 | 3480 | 3475 | 2968 |
| 516 | 20230719 | 103100 | 3312391755 | 3480 | 3480 | 3480 | 3470 | 738 |
| 517 | 20230719 | 103000 | 3309826415 | 3480 | 3480 | 3480 | 3480 | 1461 |
| 518 | 20230719 | 102900 | 3304742135 | 3480 | 3470 | 3480 | 3470 | 3811 |
| 519 | 20230719 | 102800 | 3291497880 | 3475 | 3480 | 3480 | 3475 | 144 |
| 520 | 20230719 | 102700 | 3290996925 | 3480 | 3475 | 3480 | 3470 | 3646 |
| 521 | 20230719 | 102600 | 3278339910 | 3475 | 3480 | 3480 | 3470 | 1048 |
| 522 | 20230719 | 102500 | 3274699850 | 3480 | 3475 | 3480 | 3475 | 1799 |
| 523 | 20230719 | 102400 | 3268447805 | 3480 | 3475 | 3480 | 3470 | 3234 |
| 524 | 20230719 | 102300 | 3257209775 | 3480 | 3470 | 3480 | 3470 | 8431 |
| 525 | 20230719 | 102200 | 3227909650 | 3470 | 3475 | 3475 | 3465 | 7620 |
| 526 | 20230719 | 102100 | 3201493485 | 3475 | 3480 | 3480 | 3470 | 4186 |
| 527 | 20230719 | 102000 | 3186949290 | 3480 | 3475 | 3480 | 3475 | 5518 |
| 528 | 20230719 | 101900 | 3167767145 | 3480 | 3480 | 3480 | 3475 | 444 |
| 529 | 20230719 | 101800 | 3166224000 | 3480 | 3480 | 3480 | 3480 | 289 |
| 530 | 20230719 | 101700 | 3165218280 | 3485 | 3480 | 3485 | 3475 | 2095 |
| 531 | 20230719 | 101600 | 3157928630 | 3485 | 3480 | 3485 | 3480 | 1926 |
| 532 | 20230719 | 101500 | 3151226125 | 3485 | 3485 | 3485 | 3480 | 2432 |
| 533 | 20230719 | 101400 | 3142755870 | 3480 | 3470 | 3485 | 3470 | 13725 |
| 534 | 20230719 | 101300 | 3095021065 | 3475 | 3470 | 3475 | 3460 | 19599 |
| 535 | 20230719 | 101200 | 3027065965 | 3470 | 3470 | 3470 | 3470 | 2115 |
| 536 | 20230719 | 101100 | 3019726915 | 3470 | 3460 | 3470 | 3460 | 6612 |
| 537 | 20230719 | 101000 | 2996816385 | 3465 | 3460 | 3465 | 3460 | 1721 |
| 538 | 20230719 | 100900 | 2990857685 | 3465 | 3465 | 3465 | 3460 | 3006 |
| 539 | 20230719 | 100800 | 2980444020 | 3465 | 3470 | 3470 | 3460 | 14827 |
| 540 | 20230719 | 100700 | 2929119790 | 3470 | 3475 | 3475 | 3465 | 10061 |
| 541 | 20230719 | 100600 | 2894244785 | 3470 | 3475 | 3480 | 3465 | 9702 |
| 542 | 20230719 | 100500 | 2860566490 | 3480 | 3480 | 3480 | 3475 | 3362 |
| 543 | 20230719 | 100400 | 2848869685 | 3485 | 3475 | 3485 | 3470 | 10641 |
| 544 | 20230719 | 100300 | 2811905580 | 3480 | 3485 | 3485 | 3480 | 6395 |
| 545 | 20230719 | 100200 | 2789645845 | 3485 | 3485 | 3485 | 3480 | 6727 |
| 546 | 20230719 | 100100 | 2766204125 | 3485 | 3480 | 3485 | 3470 | 8509 |
| 547 | 20230719 | 100000 | 2736593745 | 3480 | 3480 | 3480 | 3470 | 9179 |
| 548 | 20230719 | 095900 | 2704701680 | 3480 | 3475 | 3480 | 3475 | 7205 |
| 549 | 20230719 | 095800 | 2679645130 | 3480 | 3485 | 3485 | 3475 | 27861 |
| 550 | 20230719 | 095700 | 2582749770 | 3485 | 3490 | 3490 | 3485 | 14100 |
| 551 | 20230719 | 095600 | 2533599020 | 3490 | 3495 | 3495 | 3485 | 25458 |
| 552 | 20230719 | 095500 | 2444761940 | 3490 | 3480 | 3495 | 3480 | 60142 |
| 553 | 20230719 | 095400 | 2234990850 | 3485 | 3480 | 3485 | 3480 | 12486 |
| 554 | 20230719 | 095300 | 2191530505 | 3485 | 3485 | 3485 | 3480 | 21038 |
| 555 | 20230719 | 095200 | 2118311370 | 3485 | 3485 | 3490 | 3480 | 17753 |
| 556 | 20230719 | 095100 | 2056463420 | 3490 | 3480 | 3495 | 3480 | 39331 |
| 557 | 20230719 | 095000 | 1919284060 | 3490 | 3470 | 3490 | 3470 | 78732 |
| 558 | 20230719 | 094900 | 1645325910 | 3470 | 3460 | 3475 | 3460 | 29882 |
| 559 | 20230719 | 094800 | 1541680210 | 3465 | 3455 | 3465 | 3455 | 8603 |
| 560 | 20230719 | 094700 | 1511913855 | 3455 | 3445 | 3460 | 3440 | 11471 |
| 561 | 20230719 | 094600 | 1472300070 | 3445 | 3450 | 3450 | 3435 | 6454 |
| 562 | 20230719 | 094500 | 1450068450 | 3450 | 3450 | 3450 | 3445 | 1642 |
| 563 | 20230719 | 094400 | 1444404150 | 3455 | 3450 | 3455 | 3440 | 2737 |
| 564 | 20230719 | 094300 | 1434963705 | 3450 | 3445 | 3450 | 3440 | 8238 |
| 565 | 20230719 | 094200 | 1406596190 | 3440 | 3445 | 3445 | 3440 | 175 |
| 566 | 20230719 | 094100 | 1405993605 | 3445 | 3440 | 3445 | 3435 | 4174 |
| 567 | 20230719 | 094000 | 1391634775 | 3440 | 3445 | 3445 | 3435 | 4882 |
| 568 | 20230719 | 093900 | 1374856485 | 3440 | 3445 | 3445 | 3440 | 16722 |
| 569 | 20230719 | 093800 | 1317307480 | 3450 | 3455 | 3455 | 3440 | 13089 |
| 570 | 20230719 | 093700 | 1272187070 | 3455 | 3455 | 3455 | 3450 | 2219 |
| 571 | 20230719 | 093600 | 1264529865 | 3450 | 3450 | 3455 | 3450 | 7976 |
| 572 | 20230719 | 093500 | 1236977375 | 3455 | 3450 | 3455 | 3450 | 6923 |
| 573 | 20230719 | 093400 | 1213070045 | 3450 | 3450 | 3450 | 3450 | 4253 |
| 574 | 20230719 | 093300 | 1198397195 | 3450 | 3435 | 3450 | 3435 | 14353 |
| 575 | 20230719 | 093200 | 1148920895 | 3440 | 3435 | 3445 | 3435 | 6377 |
| 576 | 20230719 | 093100 | 1126998360 | 3435 | 3425 | 3435 | 3420 | 12284 |
| 577 | 20230719 | 093000 | 1084915540 | 3425 | 3440 | 3440 | 3425 | 14891 |
| 578 | 20230719 | 092900 | 1033830480 | 3435 | 3430 | 3440 | 3430 | 984 |
| 579 | 20230719 | 092800 | 1030451885 | 3435 | 3430 | 3435 | 3430 | 286 |
| 580 | 20230719 | 092700 | 1029469755 | 3435 | 3435 | 3440 | 3425 | 1265 |
| 581 | 20230719 | 092600 | 1025124590 | 3435 | 3425 | 3435 | 3425 | 3138 |
| 582 | 20230719 | 092500 | 1014376760 | 3435 | 3425 | 3435 | 3420 | 12696 |
| 583 | 20230719 | 092400 | 970859760 | 3430 | 3425 | 3430 | 3425 | 5206 |
| 584 | 20230719 | 092300 | 953029045 | 3430 | 3425 | 3435 | 3425 | 13227 |
| 585 | 20230719 | 092200 | 907723490 | 3425 | 3430 | 3435 | 3425 | 14174 |
| 586 | 20230719 | 092100 | 859129275 | 3435 | 3435 | 3445 | 3430 | 5674 |
| 587 | 20230719 | 092000 | 839632400 | 3440 | 3440 | 3450 | 3435 | 5440 |
| 588 | 20230719 | 091900 | 820921575 | 3450 | 3450 | 3450 | 3440 | 4479 |
| 589 | 20230719 | 091800 | 805505575 | 3450 | 3450 | 3450 | 3440 | 4049 |
| 590 | 20230719 | 091700 | 791542535 | 3450 | 3445 | 3455 | 3445 | 6023 |
| 591 | 20230719 | 091600 | 770760950 | 3450 | 3450 | 3450 | 3440 | 2862 |
| 592 | 20230719 | 091500 | 760892620 | 3450 | 3455 | 3455 | 3435 | 15846 |
| 593 | 20230719 | 091400 | 706315575 | 3450 | 3455 | 3455 | 3450 | 8965 |
| 594 | 20230719 | 091300 | 675375120 | 3460 | 3460 | 3465 | 3455 | 22271 |
| 595 | 20230719 | 091200 | 598307920 | 3465 | 3475 | 3475 | 3460 | 5293 |
| 596 | 20230719 | 091100 | 579961620 | 3475 | 3455 | 3475 | 3455 | 54144 |
| 597 | 20230719 | 091000 | 392239140 | 3455 | 3455 | 3460 | 3445 | 23553 |
| 598 | 20230719 | 090900 | 310867890 | 3455 | 3450 | 3455 | 3440 | 6485 |
| 599 | 20230719 | 090800 | 288496150 | 3440 | 3440 | 3455 | 3435 | 3429 |
| 600 | 20230719 | 090700 | 276690240 | 3450 | 3440 | 3450 | 3440 | 5994 |
| 601 | 20230719 | 090600 | 256033030 | 3440 | 3440 | 3455 | 3440 | 3258 |
| 602 | 20230719 | 090500 | 244790245 | 3440 | 3435 | 3450 | 3435 | 15290 |
| 603 | 20230719 | 090400 | 192129775 | 3435 | 3435 | 3445 | 3430 | 4327 |
| 604 | 20230719 | 090300 | 177255810 | 3430 | 3440 | 3450 | 3430 | 7024 |
| 605 | 20230719 | 090200 | 153098125 | 3445 | 3450 | 3455 | 3445 | 6207 |
| 606 | 20230719 | 090100 | 131686725 | 3450 | 3450 | 3455 | 3445 | 22220 |
| 607 | 20230719 | 090000 | 55028910 | 3450 | 3450 | 3450 | 3445 | 15952 |