30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 3 | 20230719 | 191500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20230719 | 191400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20230719 | 191300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20230719 | 191200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20230719 | 191100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20230719 | 191000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20230719 | 190900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20230719 | 190800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20230719 | 190700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20230719 | 190600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20230719 | 190500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20230719 | 190400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20230719 | 190300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20230719 | 190200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20230719 | 190100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20230719 | 190000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20230719 | 185900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20230719 | 185800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20230719 | 185700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20230719 | 185600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20230719 | 185500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20230719 | 185400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20230719 | 185300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20230719 | 185200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20230719 | 185100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20230719 | 185000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20230719 | 184900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20230719 | 184800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20230719 | 184700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20230719 | 184600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 33 | 20230719 | 184500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20230719 | 184400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20230719 | 184300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20230719 | 184200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20230719 | 184100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20230719 | 184000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20230719 | 183900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20230719 | 183800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20230719 | 183700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20230719 | 183600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20230719 | 183500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20230719 | 183400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20230719 | 183300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20230719 | 183200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20230719 | 183100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20230719 | 183000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20230719 | 182900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20230719 | 182800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20230719 | 182700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20230719 | 182600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20230719 | 182500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20230719 | 182400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20230719 | 182300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20230719 | 182200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20230719 | 182100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20230719 | 182000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20230719 | 181900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20230719 | 181800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20230719 | 181700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20230719 | 181600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 63 | 20230719 | 181500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20230719 | 181400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20230719 | 181300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20230719 | 181200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20230719 | 181100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20230719 | 181000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20230719 | 180900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20230719 | 180800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20230719 | 180700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20230719 | 180600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20230719 | 180500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20230719 | 180400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20230719 | 180300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20230719 | 180200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20230719 | 180100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20230719 | 180000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20230719 | 175900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20230719 | 175800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20230719 | 175700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20230719 | 175600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20230719 | 175500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20230719 | 175400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20230719 | 175300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20230719 | 175200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20230719 | 175100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20230719 | 175000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20230719 | 174900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20230719 | 174800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20230719 | 174700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20230719 | 174600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 93 | 20230719 | 174500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20230719 | 174400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20230719 | 174300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20230719 | 174200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20230719 | 174100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20230719 | 174000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20230719 | 173900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20230719 | 173800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20230719 | 173700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20230719 | 173600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20230719 | 173500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20230719 | 173400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20230719 | 173300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20230719 | 173200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20230719 | 173100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20230719 | 173000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20230719 | 172900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20230719 | 172800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20230719 | 172700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20230719 | 172600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20230719 | 172500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20230719 | 172400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20230719 | 172300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20230719 | 172200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20230719 | 172100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20230719 | 172000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20230719 | 171900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20230719 | 171800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20230719 | 171700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20230719 | 171600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 123 | 20230719 | 171500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20230719 | 171400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20230719 | 171300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20230719 | 171200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20230719 | 171100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20230719 | 171000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20230719 | 170900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20230719 | 170800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20230719 | 170700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20230719 | 170600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20230719 | 170500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20230719 | 170400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20230719 | 170300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20230719 | 170200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20230719 | 170100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20230719 | 170000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20230719 | 165900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20230719 | 165800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20230719 | 165700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20230719 | 165600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20230719 | 165500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20230719 | 165400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20230719 | 165300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20230719 | 165200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20230719 | 165100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20230719 | 165000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20230719 | 164900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20230719 | 164800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20230719 | 164700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20230719 | 164600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 153 | 20230719 | 164500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20230719 | 164400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20230719 | 164300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20230719 | 164200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20230719 | 164100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20230719 | 164000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20230719 | 163900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20230719 | 163800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20230719 | 163700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20230719 | 163600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20230719 | 163500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20230719 | 163400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20230719 | 163300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20230719 | 163200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20230719 | 163100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20230719 | 163000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20230719 | 162900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20230719 | 162800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20230719 | 162700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20230719 | 162600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20230719 | 162500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20230719 | 162400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20230719 | 162300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20230719 | 162200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20230719 | 162100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20230719 | 162000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20230719 | 161900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20230719 | 161800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20230719 | 161700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20230719 | 161600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 183 | 20230719 | 161500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20230719 | 161400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20230719 | 161300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20230719 | 161200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20230719 | 161100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20230719 | 161000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20230719 | 160900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20230719 | 160800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20230719 | 160700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20230719 | 160600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20230719 | 160500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20230719 | 160400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20230719 | 160300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20230719 | 160200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20230719 | 160100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20230719 | 160000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20230719 | 155900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20230719 | 155800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20230719 | 155700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20230719 | 155600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20230719 | 155500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20230719 | 155400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20230719 | 155300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20230719 | 155200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20230719 | 155100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20230719 | 155000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20230719 | 154900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20230719 | 154800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20230719 | 154700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20230719 | 154600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 213 | 20230719 | 154500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20230719 | 154400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 215 | 20230719 | 154300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 216 | 20230719 | 154200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 217 | 20230719 | 154100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 218 | 20230719 | 154000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 219 | 20230719 | 153900 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 220 | 20230719 | 153800 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 221 | 20230719 | 153700 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 222 | 20230719 | 153600 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 223 | 20230719 | 153500 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 224 | 20230719 | 153400 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 225 | 20230719 | 153300 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 226 | 20230719 | 153200 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 227 | 20230719 | 153100 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 228 | 20230719 | 153000 | 2546580620 | 5460 | 5460 | 5460 | 5460 | 5981 |
| 229 | 20230719 | 152900 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 230 | 20230719 | 152800 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 231 | 20230719 | 152700 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 232 | 20230719 | 152600 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 233 | 20230719 | 152500 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 234 | 20230719 | 152400 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 235 | 20230719 | 152300 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 236 | 20230719 | 152200 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 237 | 20230719 | 152100 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 238 | 20230719 | 152000 | 2513924360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 239 | 20230719 | 151900 | 2513924360 | 5460 | 5460 | 5470 | 5450 | 561 |
| 240 | 20230719 | 151800 | 2510864350 | 5460 | 5450 | 5470 | 5450 | 193 |
| 241 | 20230719 | 151700 | 2509812270 | 5450 | 5450 | 5470 | 5440 | 17207 |
| 242 | 20230719 | 151600 | 2416024130 | 5450 | 5450 | 5470 | 5450 | 1520 |
| 243 | 20230719 | 151500 | 2407735070 | 5450 | 5470 | 5470 | 5450 | 33126 |
| 244 | 20230719 | 151400 | 2227184970 | 5470 | 5480 | 5480 | 5460 | 1483 |
| 245 | 20230719 | 151300 | 2219082170 | 5480 | 5470 | 5480 | 5460 | 805 |
| 246 | 20230719 | 151200 | 2214683660 | 5480 | 5470 | 5480 | 5470 | 67 |
| 247 | 20230719 | 151100 | 2214317160 | 5470 | 5470 | 5470 | 5470 | 415 |
| 248 | 20230719 | 151000 | 2212047110 | 5460 | 5460 | 5470 | 5450 | 137 |
| 249 | 20230719 | 150900 | 2211300020 | 5470 | 5470 | 5470 | 5450 | 2652 |
| 250 | 20230719 | 150800 | 2196803860 | 5470 | 5460 | 5470 | 5460 | 292 |
| 251 | 20230719 | 150700 | 2195209530 | 5460 | 5460 | 5460 | 5460 | 17113 |
| 252 | 20230719 | 150600 | 2101772550 | 5460 | 5460 | 5460 | 5460 | 74 |
| 253 | 20230719 | 150500 | 2101368510 | 5460 | 5470 | 5480 | 5460 | 1322 |
| 254 | 20230719 | 150400 | 2094141820 | 5480 | 5470 | 5480 | 5470 | 131 |
| 255 | 20230719 | 150300 | 2093425040 | 5480 | 5470 | 5480 | 5470 | 60 |
| 256 | 20230719 | 150200 | 2093096830 | 5470 | 5470 | 5470 | 5470 | 300 |
| 257 | 20230719 | 150100 | 2091455830 | 5480 | 5470 | 5480 | 5470 | 524 |
| 258 | 20230719 | 150000 | 2088589400 | 5470 | 5470 | 5470 | 5470 | 24 |
| 259 | 20230719 | 145900 | 2088458120 | 5480 | 5480 | 5480 | 5480 | 125 |
| 260 | 20230719 | 145800 | 2087773120 | 5480 | 5480 | 5480 | 5470 | 136 |
| 261 | 20230719 | 145700 | 2087028190 | 5480 | 5480 | 5480 | 5480 | 188 |
| 262 | 20230719 | 145600 | 2085997950 | 5490 | 5490 | 5490 | 5470 | 876 |
| 263 | 20230719 | 145500 | 2081196510 | 5490 | 5490 | 5490 | 5490 | 354 |
| 264 | 20230719 | 145400 | 2079253050 | 5490 | 5490 | 5490 | 5490 | 80 |
| 265 | 20230719 | 145300 | 2078813850 | 5490 | 5490 | 5490 | 5480 | 507 |
| 266 | 20230719 | 145200 | 2076030430 | 5490 | 5470 | 5490 | 5470 | 4758 |
| 267 | 20230719 | 145100 | 2049951920 | 5460 | 5450 | 5460 | 5450 | 2308 |
| 268 | 20230719 | 145000 | 2037371740 | 5450 | 5450 | 5450 | 5450 | 337 |
| 269 | 20230719 | 144900 | 2035535090 | 5450 | 5440 | 5450 | 5440 | 1003 |
| 270 | 20230719 | 144800 | 2030078760 | 5440 | 5450 | 5450 | 5440 | 4 |
| 271 | 20230719 | 144700 | 2030056990 | 5440 | 5440 | 5440 | 5430 | 1071 |
| 272 | 20230719 | 144600 | 2024233750 | 5440 | 5430 | 5440 | 5430 | 896 |
| 273 | 20230719 | 144500 | 2019368410 | 5430 | 5430 | 5440 | 5430 | 2637 |
| 274 | 20230719 | 144400 | 2005037930 | 5430 | 5430 | 5440 | 5430 | 2200 |
| 275 | 20230719 | 144300 | 1993087930 | 5440 | 5440 | 5440 | 5430 | 3035 |
| 276 | 20230719 | 144200 | 1976582930 | 5440 | 5430 | 5440 | 5430 | 69 |
| 277 | 20230719 | 144100 | 1976208240 | 5430 | 5430 | 5440 | 5430 | 457 |
| 278 | 20230719 | 144000 | 1973726720 | 5440 | 5430 | 5440 | 5430 | 475 |
| 279 | 20230719 | 143900 | 1971145840 | 5430 | 5430 | 5430 | 5430 | 1477 |
| 280 | 20230719 | 143800 | 1963125730 | 5440 | 5430 | 5440 | 5430 | 164 |
| 281 | 20230719 | 143700 | 1962233800 | 5440 | 5440 | 5450 | 5440 | 203 |
| 282 | 20230719 | 143600 | 1961129470 | 5440 | 5430 | 5440 | 5430 | 1425 |
| 283 | 20230719 | 143500 | 1953383070 | 5430 | 5440 | 5440 | 5430 | 502 |
| 284 | 20230719 | 143400 | 1950653740 | 5440 | 5440 | 5440 | 5440 | 239 |
| 285 | 20230719 | 143300 | 1949353580 | 5440 | 5460 | 5460 | 5440 | 305 |
| 286 | 20230719 | 143200 | 1947694110 | 5460 | 5450 | 5460 | 5450 | 3 |
| 287 | 20230719 | 143100 | 1947677750 | 5430 | 5440 | 5450 | 5430 | 1326 |
| 288 | 20230719 | 143000 | 1940470360 | 5440 | 5440 | 5440 | 5440 | 911 |
| 289 | 20230719 | 142900 | 1935514520 | 5450 | 5450 | 5450 | 5440 | 860 |
| 290 | 20230719 | 142800 | 1930831230 | 5440 | 5430 | 5440 | 5430 | 1462 |
| 291 | 20230719 | 142700 | 1922886660 | 5430 | 5430 | 5430 | 5430 | 481 |
| 292 | 20230719 | 142600 | 1920274830 | 5440 | 5430 | 5440 | 5430 | 905 |
| 293 | 20230719 | 142500 | 1915359050 | 5430 | 5430 | 5430 | 5430 | 615 |
| 294 | 20230719 | 142400 | 1912019600 | 5440 | 5440 | 5440 | 5430 | 3239 |
| 295 | 20230719 | 142300 | 1894429630 | 5430 | 5440 | 5440 | 5430 | 750 |
| 296 | 20230719 | 142200 | 1890356580 | 5440 | 5440 | 5440 | 5440 | 806 |
| 297 | 20230719 | 142100 | 1885971940 | 5440 | 5440 | 5440 | 5430 | 2140 |
| 298 | 20230719 | 142000 | 1874338350 | 5440 | 5450 | 5450 | 5440 | 812 |
| 299 | 20230719 | 141900 | 1869920760 | 5440 | 5450 | 5450 | 5440 | 387 |
| 300 | 20230719 | 141800 | 1867815370 | 5440 | 5450 | 5460 | 5440 | 983 |
| 301 | 20230719 | 141700 | 1862461720 | 5450 | 5460 | 5460 | 5440 | 1282 |
| 302 | 20230719 | 141600 | 1855477510 | 5450 | 5450 | 5450 | 5450 | 815 |
| 303 | 20230719 | 141500 | 1851035760 | 5450 | 5440 | 5450 | 5440 | 2368 |
| 304 | 20230719 | 141400 | 1838143760 | 5440 | 5470 | 5470 | 5430 | 19756 |
| 305 | 20230719 | 141300 | 1730456890 | 5470 | 5460 | 5470 | 5460 | 865 |
| 306 | 20230719 | 141200 | 1725729050 | 5470 | 5470 | 5470 | 5460 | 1102 |
| 307 | 20230719 | 141100 | 1719705410 | 5470 | 5470 | 5470 | 5470 | 548 |
| 308 | 20230719 | 141000 | 1716707850 | 5470 | 5480 | 5480 | 5470 | 1229 |
| 309 | 20230719 | 140900 | 1709979390 | 5480 | 5470 | 5480 | 5470 | 1670 |
| 310 | 20230719 | 140800 | 1700844410 | 5480 | 5480 | 5480 | 5470 | 976 |
| 311 | 20230719 | 140700 | 1695499640 | 5480 | 5480 | 5480 | 5480 | 1101 |
| 312 | 20230719 | 140600 | 1689466160 | 5470 | 5470 | 5470 | 5470 | 1372 |
| 313 | 20230719 | 140500 | 1681961320 | 5470 | 5480 | 5490 | 5470 | 860 |
| 314 | 20230719 | 140400 | 1677249610 | 5480 | 5480 | 5480 | 5470 | 627 |
| 315 | 20230719 | 140300 | 1673817360 | 5480 | 5480 | 5480 | 5470 | 1305 |
| 316 | 20230719 | 140200 | 1666669670 | 5480 | 5480 | 5490 | 5480 | 1507 |
| 317 | 20230719 | 140100 | 1658411300 | 5480 | 5490 | 5490 | 5480 | 1108 |
| 318 | 20230719 | 140000 | 1652339360 | 5490 | 5490 | 5490 | 5490 | 880 |
| 319 | 20230719 | 135900 | 1647508160 | 5490 | 5500 | 5500 | 5490 | 483 |
| 320 | 20230719 | 135800 | 1644856470 | 5490 | 5490 | 5490 | 5480 | 957 |
| 321 | 20230719 | 135700 | 1639606350 | 5490 | 5480 | 5490 | 5480 | 961 |
| 322 | 20230719 | 135600 | 1634338470 | 5480 | 5490 | 5490 | 5480 | 418 |
| 323 | 20230719 | 135500 | 1632044750 | 5490 | 5490 | 5490 | 5490 | 323 |
| 324 | 20230719 | 135400 | 1630271480 | 5490 | 5500 | 5500 | 5480 | 967 |
| 325 | 20230719 | 135300 | 1624966460 | 5490 | 5490 | 5500 | 5490 | 1220 |
| 326 | 20230719 | 135200 | 1618261270 | 5480 | 5500 | 5500 | 5480 | 1358 |
| 327 | 20230719 | 135100 | 1610815610 | 5490 | 5490 | 5500 | 5490 | 802 |
| 328 | 20230719 | 135000 | 1606412620 | 5490 | 5490 | 5500 | 5490 | 1172 |
| 329 | 20230719 | 134900 | 1599975140 | 5500 | 5500 | 5500 | 5490 | 446 |
| 330 | 20230719 | 134800 | 1597525850 | 5500 | 5480 | 5500 | 5480 | 1659 |
| 331 | 20230719 | 134700 | 1588424010 | 5480 | 5480 | 5480 | 5480 | 874 |
| 332 | 20230719 | 134600 | 1583634490 | 5490 | 5490 | 5490 | 5480 | 486 |
| 333 | 20230719 | 134500 | 1580970060 | 5490 | 5490 | 5490 | 5490 | 1324 |
| 334 | 20230719 | 134400 | 1573701300 | 5490 | 5490 | 5500 | 5490 | 1848 |
| 335 | 20230719 | 134300 | 1563555770 | 5490 | 5490 | 5500 | 5490 | 743 |
| 336 | 20230719 | 134200 | 1559476690 | 5490 | 5500 | 5500 | 5490 | 945 |
| 337 | 20230719 | 134100 | 1554287210 | 5490 | 5510 | 5510 | 5490 | 452 |
| 338 | 20230719 | 134000 | 1551802300 | 5510 | 5500 | 5510 | 5500 | 685 |
| 339 | 20230719 | 133900 | 1548034790 | 5490 | 5490 | 5500 | 5490 | 2442 |
| 340 | 20230719 | 133800 | 1534625480 | 5490 | 5490 | 5490 | 5490 | 110 |
| 341 | 20230719 | 133700 | 1534021580 | 5490 | 5490 | 5490 | 5490 | 511 |
| 342 | 20230719 | 133600 | 1531216190 | 5490 | 5490 | 5490 | 5490 | 801 |
| 343 | 20230719 | 133500 | 1526818700 | 5490 | 5500 | 5500 | 5490 | 712 |
| 344 | 20230719 | 133400 | 1522907510 | 5500 | 5500 | 5500 | 5500 | 300 |
| 345 | 20230719 | 133300 | 1521257510 | 5500 | 5500 | 5500 | 5500 | 430 |
| 346 | 20230719 | 133200 | 1518892510 | 5500 | 5500 | 5500 | 5500 | 752 |
| 347 | 20230719 | 133100 | 1514756510 | 5500 | 5500 | 5500 | 5500 | 47 |
| 348 | 20230719 | 133000 | 1514498010 | 5490 | 5490 | 5490 | 5490 | 438 |
| 349 | 20230719 | 132900 | 1512093390 | 5490 | 5500 | 5500 | 5490 | 136 |
| 350 | 20230719 | 132800 | 1511346490 | 5490 | 5490 | 5490 | 5490 | 431 |
| 351 | 20230719 | 132700 | 1508980300 | 5490 | 5490 | 5490 | 5490 | 1170 |
| 352 | 20230719 | 132600 | 1502557000 | 5490 | 5500 | 5500 | 5490 | 310 |
| 353 | 20230719 | 132500 | 1500853100 | 5500 | 5500 | 5500 | 5500 | 1 |
| 354 | 20230719 | 132400 | 1500847600 | 5490 | 5500 | 5500 | 5490 | 4237 |
| 355 | 20230719 | 132300 | 1477586170 | 5500 | 5500 | 5500 | 5500 | 298 |
| 356 | 20230719 | 132200 | 1475947170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 357 | 20230719 | 132100 | 1475947170 | 5500 | 5490 | 5500 | 5490 | 222 |
| 358 | 20230719 | 132000 | 1474726380 | 5500 | 5500 | 5500 | 5500 | 300 |
| 359 | 20230719 | 131900 | 1473076380 | 5510 | 5500 | 5510 | 5500 | 24 |
| 360 | 20230719 | 131800 | 1472944280 | 5510 | 5500 | 5520 | 5500 | 268 |
| 361 | 20230719 | 131700 | 1471468250 | 5490 | 5500 | 5500 | 5490 | 115 |
| 362 | 20230719 | 131600 | 1470836850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 363 | 20230719 | 131500 | 1470836850 | 5500 | 5500 | 5500 | 5500 | 30 |
| 364 | 20230719 | 131400 | 1470671850 | 5500 | 5500 | 5520 | 5500 | 1727 |
| 365 | 20230719 | 131300 | 1461167840 | 5500 | 5500 | 5500 | 5500 | 50 |
| 366 | 20230719 | 131200 | 1460892840 | 5500 | 5500 | 5500 | 5500 | 191 |
| 367 | 20230719 | 131100 | 1459842340 | 5500 | 5500 | 5500 | 5500 | 134 |
| 368 | 20230719 | 131000 | 1459105340 | 5500 | 5520 | 5520 | 5500 | 10 |
| 369 | 20230719 | 130900 | 1459050320 | 5500 | 5500 | 5500 | 5500 | 0 |
| 370 | 20230719 | 130800 | 1459050320 | 5500 | 5500 | 5500 | 5500 | 110 |
| 371 | 20230719 | 130700 | 1458445320 | 5500 | 5500 | 5500 | 5500 | 751 |
| 372 | 20230719 | 130600 | 1454314820 | 5500 | 5500 | 5500 | 5500 | 234 |
| 373 | 20230719 | 130500 | 1453027820 | 5510 | 5510 | 5510 | 5510 | 2210 |
| 374 | 20230719 | 130400 | 1440850720 | 5520 | 5510 | 5520 | 5510 | 46 |
| 375 | 20230719 | 130300 | 1440596870 | 5510 | 5510 | 5510 | 5510 | 1 |
| 376 | 20230719 | 130200 | 1440591360 | 5510 | 5520 | 5520 | 5510 | 821 |
| 377 | 20230719 | 130100 | 1436059470 | 5510 | 5510 | 5510 | 5510 | 29 |
| 378 | 20230719 | 130000 | 1435899680 | 5510 | 5510 | 5510 | 5510 | 21 |
| 379 | 20230719 | 125900 | 1435783970 | 5500 | 5500 | 5500 | 5500 | 110 |
| 380 | 20230719 | 125800 | 1435178970 | 5510 | 5510 | 5510 | 5510 | 79 |
| 381 | 20230719 | 125700 | 1434743680 | 5510 | 5510 | 5510 | 5510 | 227 |
| 382 | 20230719 | 125600 | 1433492910 | 5520 | 5510 | 5520 | 5510 | 111 |
| 383 | 20230719 | 125500 | 1432881290 | 5510 | 5510 | 5510 | 5510 | 1 |
| 384 | 20230719 | 125400 | 1432875780 | 5510 | 5500 | 5510 | 5500 | 30 |
| 385 | 20230719 | 125300 | 1432710520 | 5500 | 5510 | 5510 | 5500 | 111 |
| 386 | 20230719 | 125200 | 1432100010 | 5500 | 5500 | 5500 | 5500 | 255 |
| 387 | 20230719 | 125100 | 1430697510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 388 | 20230719 | 125000 | 1430697510 | 5500 | 5500 | 5500 | 5500 | 468 |
| 389 | 20230719 | 124900 | 1428123510 | 5500 | 5500 | 5500 | 5500 | 541 |
| 390 | 20230719 | 124800 | 1425148010 | 5500 | 5500 | 5500 | 5500 | 99 |
| 391 | 20230719 | 124700 | 1424603510 | 5500 | 5500 | 5500 | 5500 | 120 |
| 392 | 20230719 | 124600 | 1423943510 | 5510 | 5510 | 5510 | 5510 | 1 |
| 393 | 20230719 | 124500 | 1423938000 | 5500 | 5510 | 5510 | 5500 | 1005 |
| 394 | 20230719 | 124400 | 1418410490 | 5490 | 5500 | 5500 | 5490 | 2034 |
| 395 | 20230719 | 124300 | 1407231130 | 5510 | 5510 | 5510 | 5510 | 0 |
| 396 | 20230719 | 124200 | 1407231130 | 5510 | 5510 | 5510 | 5510 | 209 |
| 397 | 20230719 | 124100 | 1406079540 | 5510 | 5510 | 5510 | 5510 | 657 |
| 398 | 20230719 | 124000 | 1402459470 | 5520 | 5520 | 5520 | 5520 | 0 |
| 399 | 20230719 | 123900 | 1402459470 | 5520 | 5510 | 5520 | 5510 | 56 |
| 400 | 20230719 | 123800 | 1402150900 | 5510 | 5510 | 5510 | 5510 | 174 |
| 401 | 20230719 | 123700 | 1401192160 | 5520 | 5520 | 5520 | 5520 | 8 |
| 402 | 20230719 | 123600 | 1401148000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 403 | 20230719 | 123500 | 1401148000 | 5510 | 5510 | 5510 | 5510 | 110 |
| 404 | 20230719 | 123400 | 1400541900 | 5520 | 5520 | 5520 | 5520 | 201 |
| 405 | 20230719 | 123300 | 1399432380 | 5520 | 5510 | 5520 | 5510 | 424 |
| 406 | 20230719 | 123200 | 1397091940 | 5510 | 5510 | 5520 | 5510 | 118 |
| 407 | 20230719 | 123100 | 1396441740 | 5520 | 5520 | 5520 | 5520 | 2 |
| 408 | 20230719 | 123000 | 1396430700 | 5520 | 5520 | 5520 | 5520 | 31 |
| 409 | 20230719 | 122900 | 1396259580 | 5510 | 5510 | 5510 | 5510 | 111 |
| 410 | 20230719 | 122800 | 1395647970 | 5520 | 5520 | 5520 | 5520 | 17 |
| 411 | 20230719 | 122700 | 1395554130 | 5520 | 5520 | 5520 | 5520 | 200 |
| 412 | 20230719 | 122600 | 1394450130 | 5520 | 5510 | 5520 | 5510 | 221 |
| 413 | 20230719 | 122500 | 1393232390 | 5520 | 5510 | 5520 | 5510 | 1263 |
| 414 | 20230719 | 122400 | 1386271260 | 5490 | 5500 | 5500 | 5490 | 16 |
| 415 | 20230719 | 122300 | 1386183390 | 5500 | 5500 | 5500 | 5500 | 99 |
| 416 | 20230719 | 122200 | 1385638890 | 5500 | 5500 | 5500 | 5500 | 123 |
| 417 | 20230719 | 122100 | 1384962390 | 5500 | 5500 | 5500 | 5500 | 338 |
| 418 | 20230719 | 122000 | 1383103390 | 5490 | 5490 | 5490 | 5490 | 1 |
| 419 | 20230719 | 121900 | 1383097900 | 5490 | 5500 | 5500 | 5490 | 161 |
| 420 | 20230719 | 121800 | 1382213500 | 5500 | 5500 | 5500 | 5500 | 21 |
| 421 | 20230719 | 121700 | 1382098000 | 5500 | 5500 | 5500 | 5500 | 300 |
| 422 | 20230719 | 121600 | 1380448000 | 5490 | 5500 | 5500 | 5490 | 119 |
| 423 | 20230719 | 121500 | 1379794600 | 5490 | 5490 | 5490 | 5490 | 1572 |
| 424 | 20230719 | 121400 | 1371164320 | 5490 | 5490 | 5490 | 5490 | 579 |
| 425 | 20230719 | 121300 | 1367985610 | 5480 | 5480 | 5480 | 5480 | 120 |
| 426 | 20230719 | 121200 | 1367328010 | 5480 | 5490 | 5490 | 5460 | 3420 |
| 427 | 20230719 | 121100 | 1348593330 | 5480 | 5480 | 5480 | 5480 | 400 |
| 428 | 20230719 | 121000 | 1346401330 | 5480 | 5480 | 5480 | 5480 | 111 |
| 429 | 20230719 | 120900 | 1345793050 | 5480 | 5480 | 5480 | 5470 | 3261 |
| 430 | 20230719 | 120800 | 1327925770 | 5480 | 5480 | 5480 | 5480 | 570 |
| 431 | 20230719 | 120700 | 1324802170 | 5470 | 5480 | 5480 | 5470 | 795 |
| 432 | 20230719 | 120600 | 1320448950 | 5480 | 5480 | 5480 | 5480 | 200 |
| 433 | 20230719 | 120500 | 1319352950 | 5490 | 5490 | 5490 | 5490 | 4 |
| 434 | 20230719 | 120400 | 1319330990 | 5480 | 5490 | 5490 | 5480 | 133 |
| 435 | 20230719 | 120300 | 1318601920 | 5490 | 5490 | 5490 | 5490 | 2 |
| 436 | 20230719 | 120200 | 1318590940 | 5470 | 5470 | 5470 | 5470 | 615 |
| 437 | 20230719 | 120100 | 1315226890 | 5470 | 5490 | 5490 | 5470 | 1330 |
| 438 | 20230719 | 120000 | 1307948050 | 5480 | 5490 | 5490 | 5480 | 102 |
| 439 | 20230719 | 115900 | 1307389070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 440 | 20230719 | 115800 | 1307389070 | 5480 | 5490 | 5490 | 5480 | 112 |
| 441 | 20230719 | 115700 | 1306775290 | 5490 | 5490 | 5490 | 5490 | 172 |
| 442 | 20230719 | 115600 | 1305831010 | 5490 | 5490 | 5490 | 5490 | 11 |
| 443 | 20230719 | 115500 | 1305770620 | 5490 | 5490 | 5490 | 5480 | 149 |
| 444 | 20230719 | 115400 | 1304953720 | 5490 | 5490 | 5490 | 5490 | 210 |
| 445 | 20230719 | 115300 | 1303800820 | 5480 | 5480 | 5480 | 5480 | 51 |
| 446 | 20230719 | 115200 | 1303521340 | 5480 | 5490 | 5490 | 5480 | 60 |
| 447 | 20230719 | 115100 | 1303192530 | 5480 | 5480 | 5480 | 5480 | 50 |
| 448 | 20230719 | 115000 | 1302918530 | 5480 | 5480 | 5490 | 5480 | 2005 |
| 449 | 20230719 | 114900 | 1291931120 | 5460 | 5480 | 5480 | 5460 | 1485 |
| 450 | 20230719 | 114800 | 1283806360 | 5480 | 5490 | 5490 | 5480 | 2001 |
| 451 | 20230719 | 114700 | 1272836370 | 5500 | 5500 | 5500 | 5500 | 1 |
| 452 | 20230719 | 114600 | 1272830870 | 5500 | 5510 | 5510 | 5500 | 3 |
| 453 | 20230719 | 114500 | 1272814360 | 5510 | 5510 | 5510 | 5510 | 1 |
| 454 | 20230719 | 114400 | 1272808850 | 5490 | 5500 | 5500 | 5490 | 5775 |
| 455 | 20230719 | 114300 | 1241099280 | 5510 | 5510 | 5510 | 5510 | 740 |
| 456 | 20230719 | 114200 | 1237021880 | 5520 | 5520 | 5520 | 5520 | 206 |
| 457 | 20230719 | 114100 | 1235884760 | 5520 | 5520 | 5520 | 5520 | 157 |
| 458 | 20230719 | 114000 | 1235018120 | 5530 | 5530 | 5530 | 5520 | 4267 |
| 459 | 20230719 | 113900 | 1211463570 | 5530 | 5520 | 5530 | 5520 | 1109 |
| 460 | 20230719 | 113800 | 1205340790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 461 | 20230719 | 113700 | 1205340790 | 5520 | 5510 | 5520 | 5510 | 111 |
| 462 | 20230719 | 113600 | 1204729170 | 5510 | 5520 | 5520 | 5510 | 138 |
| 463 | 20230719 | 113500 | 1203967580 | 5520 | 5510 | 5520 | 5510 | 11 |
| 464 | 20230719 | 113400 | 1203906900 | 5510 | 5510 | 5510 | 5510 | 120 |
| 465 | 20230719 | 113300 | 1203245700 | 5510 | 5510 | 5510 | 5510 | 1 |
| 466 | 20230719 | 113200 | 1203240190 | 5500 | 5500 | 5500 | 5500 | 18 |
| 467 | 20230719 | 113100 | 1203141190 | 5500 | 5500 | 5500 | 5500 | 97 |
| 468 | 20230719 | 113000 | 1202607690 | 5500 | 5500 | 5500 | 5500 | 1101 |
| 469 | 20230719 | 112900 | 1196552190 | 5500 | 5510 | 5510 | 5500 | 1156 |
| 470 | 20230719 | 112800 | 1190191550 | 5510 | 5520 | 5520 | 5510 | 8 |
| 471 | 20230719 | 112700 | 1190147450 | 5520 | 5510 | 5520 | 5500 | 52 |
| 472 | 20230719 | 112600 | 1189861190 | 5500 | 5510 | 5510 | 5500 | 127 |
| 473 | 20230719 | 112500 | 1189161820 | 5520 | 5520 | 5520 | 5520 | 874 |
| 474 | 20230719 | 112400 | 1184337340 | 5520 | 5520 | 5530 | 5520 | 34 |
| 475 | 20230719 | 112300 | 1184149650 | 5520 | 5510 | 5520 | 5510 | 393 |
| 476 | 20230719 | 112200 | 1181980740 | 5510 | 5510 | 5510 | 5510 | 65 |
| 477 | 20230719 | 112100 | 1181622590 | 5510 | 5510 | 5510 | 5510 | 73 |
| 478 | 20230719 | 112000 | 1181220360 | 5510 | 5500 | 5510 | 5500 | 315 |
| 479 | 20230719 | 111900 | 1179486930 | 5500 | 5500 | 5500 | 5490 | 172 |
| 480 | 20230719 | 111800 | 1178542030 | 5500 | 5500 | 5500 | 5500 | 1 |
| 481 | 20230719 | 111700 | 1178536530 | 5500 | 5490 | 5500 | 5490 | 403 |
| 482 | 20230719 | 111600 | 1176323670 | 5490 | 5500 | 5500 | 5490 | 350 |
| 483 | 20230719 | 111500 | 1174402110 | 5490 | 5490 | 5490 | 5490 | 0 |
| 484 | 20230719 | 111400 | 1174402110 | 5490 | 5490 | 5490 | 5490 | 109 |
| 485 | 20230719 | 111300 | 1173803700 | 5490 | 5480 | 5490 | 5480 | 401 |
| 486 | 20230719 | 111200 | 1171603320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 487 | 20230719 | 111100 | 1171603320 | 5490 | 5490 | 5490 | 5480 | 310 |
| 488 | 20230719 | 111000 | 1169903480 | 5490 | 5490 | 5500 | 5490 | 378 |
| 489 | 20230719 | 110900 | 1167827200 | 5500 | 5490 | 5510 | 5490 | 58 |
| 490 | 20230719 | 110800 | 1167508730 | 5490 | 5470 | 5490 | 5470 | 701 |
| 491 | 20230719 | 110700 | 1163666760 | 5470 | 5490 | 5490 | 5470 | 1958 |
| 492 | 20230719 | 110600 | 1152944790 | 5490 | 5490 | 5490 | 5480 | 2335 |
| 493 | 20230719 | 110500 | 1140131450 | 5490 | 5500 | 5500 | 5490 | 1573 |
| 494 | 20230719 | 110400 | 1131495660 | 5490 | 5500 | 5500 | 5490 | 3588 |
| 495 | 20230719 | 110300 | 1111789490 | 5500 | 5500 | 5500 | 5500 | 200 |
| 496 | 20230719 | 110200 | 1110689490 | 5500 | 5500 | 5500 | 5490 | 1100 |
| 497 | 20230719 | 110100 | 1104639990 | 5500 | 5490 | 5500 | 5490 | 114 |
| 498 | 20230719 | 110000 | 1104014090 | 5500 | 5500 | 5500 | 5500 | 62 |
| 499 | 20230719 | 105900 | 1103673090 | 5510 | 5510 | 5510 | 5510 | 26 |
| 500 | 20230719 | 105800 | 1103529830 | 5490 | 5500 | 5500 | 5490 | 987 |
| 501 | 20230719 | 105700 | 1098101350 | 5500 | 5510 | 5510 | 5500 | 2521 |
| 502 | 20230719 | 105600 | 1084235710 | 5510 | 5510 | 5510 | 5510 | 304 |
| 503 | 20230719 | 105500 | 1082560670 | 5500 | 5500 | 5510 | 5500 | 496 |
| 504 | 20230719 | 105400 | 1079831670 | 5510 | 5510 | 5510 | 5510 | 283 |
| 505 | 20230719 | 105300 | 1078272340 | 5510 | 5510 | 5520 | 5500 | 383 |
| 506 | 20230719 | 105200 | 1076161870 | 5510 | 5510 | 5510 | 5510 | 558 |
| 507 | 20230719 | 105100 | 1073087290 | 5510 | 5510 | 5510 | 5510 | 911 |
| 508 | 20230719 | 105000 | 1068067680 | 5520 | 5520 | 5520 | 5520 | 100 |
| 509 | 20230719 | 104900 | 1067515680 | 5520 | 5520 | 5520 | 5520 | 221 |
| 510 | 20230719 | 104800 | 1066295760 | 5520 | 5520 | 5520 | 5520 | 539 |
| 511 | 20230719 | 104700 | 1063320480 | 5520 | 5520 | 5520 | 5520 | 50 |
| 512 | 20230719 | 104600 | 1063044480 | 5520 | 5520 | 5520 | 5510 | 71 |
| 513 | 20230719 | 104500 | 1062652970 | 5510 | 5530 | 5530 | 5510 | 128 |
| 514 | 20230719 | 104400 | 1061947320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 515 | 20230719 | 104300 | 1061947320 | 5520 | 5520 | 5520 | 5520 | 3189 |
| 516 | 20230719 | 104200 | 1044344040 | 5530 | 5530 | 5530 | 5530 | 280 |
| 517 | 20230719 | 104100 | 1042795640 | 5530 | 5520 | 5540 | 5520 | 724 |
| 518 | 20230719 | 104000 | 1038792680 | 5530 | 5530 | 5540 | 5530 | 557 |
| 519 | 20230719 | 103900 | 1035712100 | 5540 | 5550 | 5550 | 5540 | 374 |
| 520 | 20230719 | 103800 | 1033639630 | 5550 | 5540 | 5550 | 5540 | 21 |
| 521 | 20230719 | 103700 | 1033523280 | 5540 | 5540 | 5540 | 5540 | 110 |
| 522 | 20230719 | 103600 | 1032913880 | 5540 | 5550 | 5550 | 5540 | 18 |
| 523 | 20230719 | 103500 | 1032814150 | 5540 | 5540 | 5540 | 5540 | 13 |
| 524 | 20230719 | 103400 | 1032742130 | 5540 | 5540 | 5540 | 5540 | 1 |
| 525 | 20230719 | 103300 | 1032736590 | 5540 | 5560 | 5560 | 5540 | 418 |
| 526 | 20230719 | 103200 | 1030419850 | 5560 | 5560 | 5560 | 5560 | 4 |
| 527 | 20230719 | 103100 | 1030397610 | 5560 | 5520 | 5560 | 5520 | 2293 |
| 528 | 20230719 | 103000 | 1017721150 | 5520 | 5520 | 5530 | 5510 | 6603 |
| 529 | 20230719 | 102900 | 981310740 | 5520 | 5530 | 5530 | 5520 | 1731 |
| 530 | 20230719 | 102800 | 971738360 | 5530 | 5530 | 5530 | 5530 | 310 |
| 531 | 20230719 | 102700 | 970024060 | 5540 | 5540 | 5540 | 5530 | 411 |
| 532 | 20230719 | 102600 | 967751130 | 5540 | 5540 | 5540 | 5540 | 0 |
| 533 | 20230719 | 102500 | 967751130 | 5540 | 5550 | 5550 | 5540 | 3304 |
| 534 | 20230719 | 102400 | 949423770 | 5560 | 5560 | 5560 | 5560 | 36 |
| 535 | 20230719 | 102300 | 949223610 | 5560 | 5550 | 5560 | 5550 | 155 |
| 536 | 20230719 | 102200 | 948363310 | 5550 | 5560 | 5560 | 5550 | 219 |
| 537 | 20230719 | 102100 | 947146610 | 5560 | 5570 | 5570 | 5560 | 625 |
| 538 | 20230719 | 102000 | 943670530 | 5590 | 5560 | 5590 | 5560 | 112 |
| 539 | 20230719 | 101900 | 943044750 | 5550 | 5600 | 5600 | 5550 | 3052 |
| 540 | 20230719 | 101800 | 926022370 | 5600 | 5580 | 5600 | 5580 | 10925 |
| 541 | 20230719 | 101700 | 864984270 | 5580 | 5580 | 5580 | 5580 | 57 |
| 542 | 20230719 | 101600 | 864666210 | 5580 | 5570 | 5580 | 5570 | 1195 |
| 543 | 20230719 | 101500 | 858009870 | 5570 | 5580 | 5580 | 5570 | 672 |
| 544 | 20230719 | 101400 | 854266810 | 5570 | 5580 | 5580 | 5570 | 1001 |
| 545 | 20230719 | 101300 | 848691230 | 5580 | 5580 | 5580 | 5560 | 515 |
| 546 | 20230719 | 101200 | 845817570 | 5580 | 5550 | 5580 | 5550 | 14073 |
| 547 | 20230719 | 101100 | 767509070 | 5540 | 5550 | 5550 | 5540 | 1756 |
| 548 | 20230719 | 101000 | 757774070 | 5540 | 5550 | 5550 | 5540 | 1555 |
| 549 | 20230719 | 100900 | 749143870 | 5550 | 5540 | 5550 | 5540 | 1373 |
| 550 | 20230719 | 100800 | 741529020 | 5540 | 5550 | 5550 | 5540 | 4290 |
| 551 | 20230719 | 100700 | 717755620 | 5560 | 5560 | 5560 | 5560 | 458 |
| 552 | 20230719 | 100600 | 715209140 | 5560 | 5550 | 5560 | 5550 | 301 |
| 553 | 20230719 | 100500 | 713538580 | 5550 | 5550 | 5550 | 5550 | 2379 |
| 554 | 20230719 | 100400 | 700335130 | 5550 | 5550 | 5550 | 5540 | 161 |
| 555 | 20230719 | 100300 | 699441780 | 5550 | 5550 | 5550 | 5550 | 8 |
| 556 | 20230719 | 100200 | 699397380 | 5550 | 5550 | 5550 | 5550 | 1564 |
| 557 | 20230719 | 100100 | 690717180 | 5550 | 5540 | 5550 | 5540 | 2415 |
| 558 | 20230719 | 100000 | 677316720 | 5550 | 5550 | 5550 | 5550 | 14 |
| 559 | 20230719 | 095900 | 677239020 | 5550 | 5550 | 5550 | 5550 | 277 |
| 560 | 20230719 | 095800 | 675701670 | 5550 | 5520 | 5550 | 5520 | 208 |
| 561 | 20230719 | 095700 | 674547400 | 5530 | 5530 | 5530 | 5530 | 656 |
| 562 | 20230719 | 095600 | 670919720 | 5530 | 5540 | 5540 | 5530 | 1120 |
| 563 | 20230719 | 095500 | 664725020 | 5540 | 5530 | 5540 | 5530 | 410 |
| 564 | 20230719 | 095400 | 662456440 | 5530 | 5530 | 5540 | 5530 | 138 |
| 565 | 20230719 | 095300 | 661693290 | 5530 | 5530 | 5530 | 5520 | 1160 |
| 566 | 20230719 | 095200 | 655286790 | 5530 | 5530 | 5530 | 5530 | 1112 |
| 567 | 20230719 | 095100 | 649137430 | 5530 | 5540 | 5540 | 5530 | 3620 |
| 568 | 20230719 | 095000 | 629115000 | 5540 | 5540 | 5540 | 5530 | 1256 |
| 569 | 20230719 | 094900 | 622156850 | 5540 | 5540 | 5550 | 5540 | 1373 |
| 570 | 20230719 | 094800 | 614540170 | 5540 | 5550 | 5550 | 5540 | 1679 |
| 571 | 20230719 | 094700 | 605226610 | 5550 | 5550 | 5550 | 5550 | 1225 |
| 572 | 20230719 | 094600 | 598427860 | 5550 | 5550 | 5550 | 5550 | 256 |
| 573 | 20230719 | 094500 | 597007060 | 5550 | 5530 | 5550 | 5530 | 1221 |
| 574 | 20230719 | 094400 | 590238220 | 5530 | 5530 | 5530 | 5530 | 860 |
| 575 | 20230719 | 094300 | 585482420 | 5530 | 5530 | 5530 | 5530 | 1597 |
| 576 | 20230719 | 094200 | 576651010 | 5530 | 5520 | 5530 | 5520 | 396 |
| 577 | 20230719 | 094100 | 574461540 | 5520 | 5500 | 5520 | 5490 | 4107 |
| 578 | 20230719 | 094000 | 551841500 | 5500 | 5500 | 5500 | 5500 | 667 |
| 579 | 20230719 | 093900 | 548173000 | 5500 | 5520 | 5520 | 5500 | 38 |
| 580 | 20230719 | 093800 | 547963620 | 5510 | 5520 | 5530 | 5510 | 368 |
| 581 | 20230719 | 093700 | 545935310 | 5520 | 5530 | 5530 | 5520 | 2614 |
| 582 | 20230719 | 093600 | 531500610 | 5530 | 5530 | 5530 | 5530 | 679 |
| 583 | 20230719 | 093500 | 527745740 | 5540 | 5530 | 5540 | 5530 | 440 |
| 584 | 20230719 | 093400 | 525310390 | 5530 | 5530 | 5530 | 5530 | 1471 |
| 585 | 20230719 | 093300 | 517175760 | 5530 | 5530 | 5540 | 5530 | 857 |
| 586 | 20230719 | 093200 | 512435380 | 5530 | 5540 | 5540 | 5530 | 1654 |
| 587 | 20230719 | 093100 | 503277890 | 5530 | 5510 | 5530 | 5510 | 1900 |
| 588 | 20230719 | 093000 | 492782920 | 5500 | 5490 | 5500 | 5490 | 1315 |
| 589 | 20230719 | 092900 | 485554000 | 5490 | 5490 | 5490 | 5470 | 1347 |
| 590 | 20230719 | 092800 | 478175790 | 5490 | 5480 | 5490 | 5480 | 140 |
| 591 | 20230719 | 092700 | 477408580 | 5480 | 5480 | 5490 | 5480 | 243 |
| 592 | 20230719 | 092600 | 476076830 | 5480 | 5470 | 5480 | 5470 | 104 |
| 593 | 20230719 | 092500 | 475507850 | 5480 | 5480 | 5480 | 5480 | 81 |
| 594 | 20230719 | 092400 | 475063970 | 5480 | 5460 | 5480 | 5460 | 3779 |
| 595 | 20230719 | 092300 | 454392950 | 5470 | 5460 | 5470 | 5450 | 1106 |
| 596 | 20230719 | 092200 | 448354740 | 5470 | 5440 | 5470 | 5440 | 3936 |
| 597 | 20230719 | 092100 | 426890090 | 5440 | 5430 | 5440 | 5430 | 871 |
| 598 | 20230719 | 092000 | 422153190 | 5440 | 5440 | 5440 | 5430 | 1596 |
| 599 | 20230719 | 091900 | 413485950 | 5440 | 5440 | 5440 | 5430 | 401 |
| 600 | 20230719 | 091800 | 411307860 | 5440 | 5440 | 5440 | 5440 | 22 |
| 601 | 20230719 | 091700 | 411188180 | 5430 | 5450 | 5450 | 5430 | 5332 |
| 602 | 20230719 | 091600 | 382207300 | 5450 | 5440 | 5460 | 5440 | 914 |
| 603 | 20230719 | 091500 | 377233850 | 5440 | 5460 | 5460 | 5440 | 1369 |
| 604 | 20230719 | 091400 | 369769290 | 5460 | 5460 | 5460 | 5440 | 111 |
| 605 | 20230719 | 091300 | 369165230 | 5440 | 5450 | 5460 | 5420 | 4382 |
| 606 | 20230719 | 091200 | 345314000 | 5430 | 5450 | 5460 | 5430 | 5375 |
| 607 | 20230719 | 091100 | 316039150 | 5450 | 5440 | 5450 | 5430 | 3864 |
| 608 | 20230719 | 091000 | 295026010 | 5450 | 5450 | 5450 | 5430 | 5400 |
| 609 | 20230719 | 090900 | 265645290 | 5450 | 5460 | 5470 | 5450 | 2920 |
| 610 | 20230719 | 090800 | 249714390 | 5490 | 5470 | 5490 | 5460 | 1062 |
| 611 | 20230719 | 090700 | 243907820 | 5470 | 5470 | 5470 | 5460 | 764 |
| 612 | 20230719 | 090600 | 239729750 | 5470 | 5440 | 5470 | 5440 | 3646 |
| 613 | 20230719 | 090500 | 219869340 | 5440 | 5480 | 5480 | 5440 | 8790 |
| 614 | 20230719 | 090400 | 171942970 | 5480 | 5500 | 5500 | 5480 | 54 |
| 615 | 20230719 | 090300 | 171646960 | 5510 | 5490 | 5510 | 5460 | 14171 |
| 616 | 20230719 | 090200 | 93907030 | 5490 | 5520 | 5540 | 5490 | 3040 |
| 617 | 20230719 | 090100 | 77178460 | 5540 | 5530 | 5540 | 5500 | 8784 |
| 618 | 20230719 | 090000 | 28554890 | 5500 | 5500 | 5530 | 5500 | 5186 |