28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 3 | 20230719 | 183200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230719 | 183100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230719 | 183000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230719 | 182900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230719 | 182800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230719 | 182700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230719 | 182600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230719 | 182500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230719 | 182400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230719 | 182300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230719 | 182200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230719 | 182100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230719 | 182000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230719 | 181900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230719 | 181800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230719 | 181700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230719 | 181600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230719 | 181500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230719 | 181400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230719 | 181300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230719 | 181200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230719 | 181100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230719 | 181000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230719 | 180900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230719 | 180800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230719 | 180700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230719 | 180600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230719 | 180500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230719 | 180400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230719 | 180300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 33 | 20230719 | 180200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230719 | 180100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230719 | 180000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230719 | 175900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230719 | 175800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230719 | 175700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230719 | 175600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230719 | 175500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230719 | 175400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230719 | 175300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230719 | 175200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230719 | 175100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230719 | 175000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230719 | 174900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230719 | 174800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230719 | 174700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230719 | 174600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230719 | 174500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230719 | 174400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230719 | 174300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230719 | 174200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230719 | 174100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230719 | 174000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230719 | 173900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230719 | 173800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230719 | 173700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230719 | 173600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230719 | 173500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230719 | 173400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230719 | 173300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 63 | 20230719 | 173200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230719 | 173100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230719 | 173000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230719 | 172900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230719 | 172800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230719 | 172700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230719 | 172600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230719 | 172500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230719 | 172400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230719 | 172300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230719 | 172200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230719 | 172100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230719 | 172000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230719 | 171900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230719 | 171800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230719 | 171700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230719 | 171600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230719 | 171500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230719 | 171400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230719 | 171300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230719 | 171200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230719 | 171100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230719 | 171000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230719 | 170900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230719 | 170800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230719 | 170700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230719 | 170600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230719 | 170500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230719 | 170400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230719 | 170300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 93 | 20230719 | 170200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230719 | 170100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230719 | 170000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230719 | 165900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230719 | 165800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230719 | 165700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230719 | 165600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230719 | 165500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230719 | 165400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230719 | 165300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230719 | 165200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230719 | 165100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230719 | 165000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230719 | 164900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230719 | 164800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230719 | 164700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230719 | 164600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230719 | 164500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230719 | 164400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230719 | 164300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230719 | 164200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230719 | 164100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230719 | 164000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230719 | 163900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230719 | 163800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230719 | 163700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230719 | 163600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230719 | 163500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230719 | 163400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230719 | 163300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 123 | 20230719 | 163200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230719 | 163100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230719 | 163000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230719 | 162900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230719 | 162800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230719 | 162700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230719 | 162600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230719 | 162500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230719 | 162400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230719 | 162300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230719 | 162200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230719 | 162100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230719 | 162000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230719 | 161900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230719 | 161800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230719 | 161700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230719 | 161600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230719 | 161500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230719 | 161400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230719 | 161300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230719 | 161200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230719 | 161100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230719 | 161000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230719 | 160900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230719 | 160800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230719 | 160700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230719 | 160600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230719 | 160500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230719 | 160400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230719 | 160300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 153 | 20230719 | 160200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230719 | 160100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230719 | 160000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230719 | 155900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230719 | 155800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230719 | 155700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230719 | 155600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230719 | 155500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230719 | 155400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230719 | 155300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230719 | 155200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230719 | 155100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230719 | 155000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230719 | 154900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230719 | 154800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230719 | 154700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230719 | 154600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230719 | 154500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230719 | 154400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230719 | 154300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230719 | 154200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230719 | 154100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230719 | 154000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230719 | 153900 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230719 | 153800 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230719 | 153700 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230719 | 153600 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230719 | 153500 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230719 | 153400 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230719 | 153300 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 183 | 20230719 | 153200 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230719 | 153100 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230719 | 153000 | 1827476765 | 4235 | 4235 | 4235 | 4235 | 5123 |
| 186 | 20230719 | 152900 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230719 | 152800 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230719 | 152700 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230719 | 152600 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230719 | 152500 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230719 | 152400 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230719 | 152300 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230719 | 152200 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230719 | 152100 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230719 | 152000 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20230719 | 151900 | 1805780860 | 4230 | 4230 | 4230 | 4230 | 100 |
| 197 | 20230719 | 151800 | 1805357860 | 4230 | 4230 | 4230 | 4230 | 331 |
| 198 | 20230719 | 151700 | 1803957730 | 4230 | 4225 | 4230 | 4225 | 72 |
| 199 | 20230719 | 151600 | 1803653515 | 4225 | 4210 | 4225 | 4210 | 19095 |
| 200 | 20230719 | 151500 | 1723143295 | 4215 | 4200 | 4215 | 4200 | 5 |
| 201 | 20230719 | 151400 | 1723122235 | 4190 | 4205 | 4205 | 4190 | 6355 |
| 202 | 20230719 | 151300 | 1696463665 | 4205 | 4215 | 4215 | 4205 | 2668 |
| 203 | 20230719 | 151200 | 1685242975 | 4215 | 4220 | 4220 | 4215 | 39 |
| 204 | 20230719 | 151100 | 1685078515 | 4220 | 4220 | 4220 | 4220 | 4000 |
| 205 | 20230719 | 151000 | 1668198515 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20230719 | 150900 | 1668198515 | 4220 | 4215 | 4220 | 4215 | 2215 |
| 207 | 20230719 | 150800 | 1658854145 | 4210 | 4215 | 4215 | 4210 | 1144 |
| 208 | 20230719 | 150700 | 1654036935 | 4220 | 4225 | 4225 | 4220 | 386 |
| 209 | 20230719 | 150600 | 1652407965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20230719 | 150500 | 1652407965 | 4215 | 4215 | 4215 | 4215 | 200 |
| 211 | 20230719 | 150400 | 1651564965 | 4210 | 4210 | 4210 | 4210 | 2883 |
| 212 | 20230719 | 150300 | 1639427535 | 4205 | 4210 | 4210 | 4205 | 2210 |
| 213 | 20230719 | 150200 | 1630134345 | 4210 | 4215 | 4215 | 4210 | 1154 |
| 214 | 20230719 | 150100 | 1625275680 | 4215 | 4215 | 4215 | 4215 | 375 |
| 215 | 20230719 | 150000 | 1623695055 | 4215 | 4215 | 4215 | 4215 | 28 |
| 216 | 20230719 | 145900 | 1623577035 | 4215 | 4215 | 4215 | 4215 | 15 |
| 217 | 20230719 | 145800 | 1623513810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20230719 | 145700 | 1623513810 | 4215 | 4215 | 4215 | 4215 | 15 |
| 219 | 20230719 | 145600 | 1623450585 | 4215 | 4215 | 4215 | 4215 | 45 |
| 220 | 20230719 | 145500 | 1623260910 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20230719 | 145400 | 1623260910 | 4215 | 4215 | 4215 | 4215 | 15 |
| 222 | 20230719 | 145300 | 1623197685 | 4215 | 4215 | 4215 | 4215 | 15 |
| 223 | 20230719 | 145200 | 1623134460 | 4215 | 4215 | 4215 | 4215 | 1 |
| 224 | 20230719 | 145100 | 1623130245 | 4215 | 4220 | 4220 | 4215 | 19471 |
| 225 | 20230719 | 145000 | 1541054980 | 4225 | 4220 | 4225 | 4220 | 1724 |
| 226 | 20230719 | 144900 | 1533778600 | 4220 | 4225 | 4225 | 4220 | 282 |
| 227 | 20230719 | 144800 | 1532588485 | 4225 | 4225 | 4225 | 4225 | 15 |
| 228 | 20230719 | 144700 | 1532525110 | 4225 | 4225 | 4225 | 4225 | 1 |
| 229 | 20230719 | 144600 | 1532520885 | 4225 | 4225 | 4225 | 4225 | 1092 |
| 230 | 20230719 | 144500 | 1527907185 | 4235 | 4230 | 4235 | 4225 | 31 |
| 231 | 20230719 | 144400 | 1527776125 | 4225 | 4225 | 4225 | 4225 | 100 |
| 232 | 20230719 | 144300 | 1527353625 | 4225 | 4225 | 4225 | 4225 | 2963 |
| 233 | 20230719 | 144200 | 1514834950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 234 | 20230719 | 144100 | 1514834950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 235 | 20230719 | 144000 | 1514834950 | 4225 | 4220 | 4225 | 4220 | 1947 |
| 236 | 20230719 | 143900 | 1506613340 | 4220 | 4220 | 4220 | 4220 | 40 |
| 237 | 20230719 | 143800 | 1506444540 | 4220 | 4220 | 4220 | 4220 | 2834 |
| 238 | 20230719 | 143700 | 1494485060 | 4220 | 4215 | 4220 | 4215 | 3453 |
| 239 | 20230719 | 143600 | 1479926080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20230719 | 143500 | 1479926080 | 4215 | 4215 | 4215 | 4215 | 16 |
| 241 | 20230719 | 143400 | 1479858640 | 4210 | 4210 | 4210 | 4210 | 3430 |
| 242 | 20230719 | 143300 | 1465418340 | 4215 | 4215 | 4215 | 4215 | 15 |
| 243 | 20230719 | 143200 | 1465355115 | 4210 | 4210 | 4210 | 4210 | 2112 |
| 244 | 20230719 | 143100 | 1456463595 | 4210 | 4210 | 4210 | 4210 | 0 |
| 245 | 20230719 | 143000 | 1456463595 | 4210 | 4200 | 4210 | 4200 | 141 |
| 246 | 20230719 | 142900 | 1455871045 | 4205 | 4205 | 4205 | 4205 | 15 |
| 247 | 20230719 | 142800 | 1455807970 | 4195 | 4200 | 4205 | 4195 | 4491 |
| 248 | 20230719 | 142700 | 1436937520 | 4200 | 4215 | 4215 | 4200 | 997 |
| 249 | 20230719 | 142600 | 1432745170 | 4215 | 4215 | 4215 | 4215 | 14 |
| 250 | 20230719 | 142500 | 1432686160 | 4220 | 4240 | 4240 | 4220 | 5487 |
| 251 | 20230719 | 142400 | 1409523835 | 4225 | 4235 | 4235 | 4225 | 2796 |
| 252 | 20230719 | 142300 | 1397696715 | 4240 | 4235 | 4240 | 4235 | 252 |
| 253 | 20230719 | 142200 | 1396629490 | 4240 | 4240 | 4240 | 4240 | 0 |
| 254 | 20230719 | 142100 | 1396629490 | 4240 | 4235 | 4240 | 4235 | 2331 |
| 255 | 20230719 | 142000 | 1386747705 | 4240 | 4240 | 4240 | 4240 | 1 |
| 256 | 20230719 | 141900 | 1386743465 | 4230 | 4235 | 4235 | 4230 | 2393 |
| 257 | 20230719 | 141800 | 1376610370 | 4250 | 4230 | 4250 | 4230 | 10000 |
| 258 | 20230719 | 141700 | 1334139545 | 4230 | 4200 | 4230 | 4200 | 10002 |
| 259 | 20230719 | 141600 | 1291948925 | 4200 | 4200 | 4200 | 4200 | 15 |
| 260 | 20230719 | 141500 | 1291885925 | 4195 | 4200 | 4200 | 4195 | 12 |
| 261 | 20230719 | 141400 | 1291835530 | 4200 | 4200 | 4200 | 4200 | 15 |
| 262 | 20230719 | 141300 | 1291772530 | 4200 | 4200 | 4200 | 4200 | 215 |
| 263 | 20230719 | 141200 | 1290869530 | 4195 | 4195 | 4195 | 4195 | 0 |
| 264 | 20230719 | 141100 | 1290869530 | 4195 | 4195 | 4195 | 4195 | 16 |
| 265 | 20230719 | 141000 | 1290802410 | 4195 | 4195 | 4195 | 4195 | 14 |
| 266 | 20230719 | 140900 | 1290743680 | 4195 | 4200 | 4200 | 4195 | 1003 |
| 267 | 20230719 | 140800 | 1286536020 | 4200 | 4200 | 4200 | 4200 | 25 |
| 268 | 20230719 | 140700 | 1286431020 | 4200 | 4200 | 4200 | 4200 | 103 |
| 269 | 20230719 | 140600 | 1285998420 | 4200 | 4195 | 4200 | 4195 | 182 |
| 270 | 20230719 | 140500 | 1285234855 | 4200 | 4195 | 4200 | 4195 | 2416 |
| 271 | 20230719 | 140400 | 1275089735 | 4195 | 4195 | 4195 | 4195 | 2 |
| 272 | 20230719 | 140300 | 1275081345 | 4195 | 4200 | 4205 | 4195 | 3812 |
| 273 | 20230719 | 140200 | 1259089845 | 4195 | 4195 | 4195 | 4195 | 0 |
| 274 | 20230719 | 140100 | 1259089845 | 4195 | 4205 | 4205 | 4195 | 1267 |
| 275 | 20230719 | 140000 | 1253767175 | 4205 | 4205 | 4205 | 4205 | 232 |
| 276 | 20230719 | 135900 | 1252791615 | 4200 | 4200 | 4200 | 4200 | 390 |
| 277 | 20230719 | 135800 | 1251153615 | 4205 | 4205 | 4205 | 4205 | 734 |
| 278 | 20230719 | 135700 | 1248067145 | 4210 | 4210 | 4210 | 4210 | 15 |
| 279 | 20230719 | 135600 | 1248003995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 280 | 20230719 | 135500 | 1248003995 | 4210 | 4210 | 4210 | 4210 | 20 |
| 281 | 20230719 | 135400 | 1247919795 | 4210 | 4210 | 4210 | 4210 | 36 |
| 282 | 20230719 | 135300 | 1247768235 | 4210 | 4205 | 4210 | 4205 | 4 |
| 283 | 20230719 | 135200 | 1247751400 | 4200 | 4200 | 4200 | 4200 | 6 |
| 284 | 20230719 | 135100 | 1247726200 | 4200 | 4200 | 4200 | 4200 | 2 |
| 285 | 20230719 | 135000 | 1247717800 | 4200 | 4200 | 4200 | 4200 | 15 |
| 286 | 20230719 | 134900 | 1247654800 | 4200 | 4200 | 4200 | 4200 | 15 |
| 287 | 20230719 | 134800 | 1247591800 | 4200 | 4200 | 4200 | 4200 | 0 |
| 288 | 20230719 | 134700 | 1247591800 | 4200 | 4195 | 4200 | 4190 | 4489 |
| 289 | 20230719 | 134600 | 1228738210 | 4200 | 4190 | 4200 | 4175 | 1631 |
| 290 | 20230719 | 134500 | 1221918150 | 4195 | 4195 | 4195 | 4185 | 1040 |
| 291 | 20230719 | 134400 | 1217565260 | 4195 | 4190 | 4195 | 4190 | 816 |
| 292 | 20230719 | 134300 | 1214146140 | 4190 | 4195 | 4195 | 4190 | 449 |
| 293 | 20230719 | 134200 | 1212264730 | 4195 | 4195 | 4195 | 4195 | 16 |
| 294 | 20230719 | 134100 | 1212197610 | 4195 | 4195 | 4195 | 4195 | 15 |
| 295 | 20230719 | 134000 | 1212134685 | 4195 | 4195 | 4195 | 4195 | 250 |
| 296 | 20230719 | 133900 | 1211085935 | 4195 | 4195 | 4195 | 4195 | 15 |
| 297 | 20230719 | 133800 | 1211023010 | 4195 | 4195 | 4195 | 4195 | 0 |
| 298 | 20230719 | 133700 | 1211023010 | 4195 | 4195 | 4195 | 4195 | 15 |
| 299 | 20230719 | 133600 | 1210960085 | 4195 | 4195 | 4195 | 4195 | 25 |
| 300 | 20230719 | 133500 | 1210855210 | 4195 | 4195 | 4195 | 4195 | 289 |
| 301 | 20230719 | 133400 | 1209642855 | 4195 | 4195 | 4195 | 4195 | 1 |
| 302 | 20230719 | 133300 | 1209638660 | 4195 | 4195 | 4195 | 4195 | 15 |
| 303 | 20230719 | 133200 | 1209575735 | 4190 | 4190 | 4190 | 4190 | 1 |
| 304 | 20230719 | 133100 | 1209571545 | 4190 | 4195 | 4195 | 4190 | 20 |
| 305 | 20230719 | 133000 | 1209487670 | 4195 | 4190 | 4195 | 4190 | 112 |
| 306 | 20230719 | 132900 | 1209018330 | 4195 | 4190 | 4195 | 4190 | 1128 |
| 307 | 20230719 | 132800 | 1204291935 | 4195 | 4200 | 4200 | 4195 | 2065 |
| 308 | 20230719 | 132700 | 1195628685 | 4200 | 4200 | 4200 | 4200 | 1 |
| 309 | 20230719 | 132600 | 1195624485 | 4200 | 4200 | 4200 | 4200 | 78 |
| 310 | 20230719 | 132500 | 1195296885 | 4200 | 4195 | 4200 | 4195 | 303 |
| 311 | 20230719 | 132400 | 1194024340 | 4200 | 4200 | 4200 | 4195 | 166 |
| 312 | 20230719 | 132300 | 1193327220 | 4200 | 4200 | 4200 | 4200 | 101 |
| 313 | 20230719 | 132200 | 1192903020 | 4195 | 4195 | 4195 | 4195 | 239 |
| 314 | 20230719 | 132100 | 1191900415 | 4195 | 4190 | 4195 | 4180 | 305 |
| 315 | 20230719 | 132000 | 1190623435 | 4195 | 4195 | 4195 | 4195 | 15 |
| 316 | 20230719 | 131900 | 1190560510 | 4195 | 4195 | 4195 | 4195 | 549 |
| 317 | 20230719 | 131800 | 1188257455 | 4195 | 4195 | 4195 | 4195 | 1 |
| 318 | 20230719 | 131700 | 1188253260 | 4195 | 4195 | 4195 | 4195 | 1213 |
| 319 | 20230719 | 131600 | 1183164725 | 4190 | 4190 | 4190 | 4190 | 999 |
| 320 | 20230719 | 131500 | 1178978915 | 4190 | 4185 | 4190 | 4180 | 913 |
| 321 | 20230719 | 131400 | 1175162165 | 4190 | 4190 | 4190 | 4190 | 0 |
| 322 | 20230719 | 131300 | 1175162165 | 4190 | 4190 | 4190 | 4190 | 15 |
| 323 | 20230719 | 131200 | 1175099315 | 4190 | 4190 | 4190 | 4190 | 492 |
| 324 | 20230719 | 131100 | 1173037835 | 4190 | 4195 | 4195 | 4190 | 1068 |
| 325 | 20230719 | 131000 | 1168562555 | 4200 | 4200 | 4200 | 4200 | 31 |
| 326 | 20230719 | 130900 | 1168432355 | 4205 | 4205 | 4205 | 4205 | 0 |
| 327 | 20230719 | 130800 | 1168432355 | 4205 | 4200 | 4205 | 4200 | 264 |
| 328 | 20230719 | 130700 | 1167323550 | 4200 | 4200 | 4200 | 4200 | 0 |
| 329 | 20230719 | 130600 | 1167323550 | 4200 | 4200 | 4200 | 4200 | 0 |
| 330 | 20230719 | 130500 | 1167323550 | 4200 | 4205 | 4205 | 4200 | 323 |
| 331 | 20230719 | 130400 | 1165966710 | 4205 | 4205 | 4205 | 4205 | 11 |
| 332 | 20230719 | 130300 | 1165920455 | 4205 | 4205 | 4205 | 4205 | 0 |
| 333 | 20230719 | 130200 | 1165920455 | 4205 | 4200 | 4205 | 4200 | 116 |
| 334 | 20230719 | 130100 | 1165433175 | 4205 | 4205 | 4205 | 4205 | 0 |
| 335 | 20230719 | 130000 | 1165433175 | 4205 | 4215 | 4215 | 4190 | 5459 |
| 336 | 20230719 | 125900 | 1142490775 | 4215 | 4220 | 4220 | 4215 | 285 |
| 337 | 20230719 | 125800 | 1141289425 | 4225 | 4225 | 4225 | 4225 | 0 |
| 338 | 20230719 | 125700 | 1141289425 | 4225 | 4210 | 4225 | 4205 | 1007 |
| 339 | 20230719 | 125600 | 1137054685 | 4225 | 4220 | 4225 | 4210 | 1936 |
| 340 | 20230719 | 125500 | 1128901750 | 4225 | 4225 | 4225 | 4225 | 1 |
| 341 | 20230719 | 125400 | 1128897525 | 4215 | 4225 | 4225 | 4215 | 644 |
| 342 | 20230719 | 125300 | 1126179640 | 4225 | 4225 | 4225 | 4225 | 15 |
| 343 | 20230719 | 125200 | 1126116265 | 4225 | 4225 | 4225 | 4225 | 30 |
| 344 | 20230719 | 125100 | 1125989515 | 4225 | 4225 | 4225 | 4225 | 15 |
| 345 | 20230719 | 125000 | 1125926140 | 4225 | 4225 | 4225 | 4225 | 0 |
| 346 | 20230719 | 124900 | 1125926140 | 4225 | 4225 | 4225 | 4225 | 39 |
| 347 | 20230719 | 124800 | 1125761365 | 4225 | 4225 | 4225 | 4225 | 15 |
| 348 | 20230719 | 124700 | 1125697990 | 4225 | 4225 | 4225 | 4225 | 10 |
| 349 | 20230719 | 124600 | 1125655740 | 4225 | 4220 | 4225 | 4220 | 225 |
| 350 | 20230719 | 124500 | 1124706165 | 4225 | 4225 | 4225 | 4225 | 25 |
| 351 | 20230719 | 124400 | 1124600540 | 4225 | 4225 | 4225 | 4225 | 0 |
| 352 | 20230719 | 124300 | 1124600540 | 4225 | 4225 | 4225 | 4225 | 215 |
| 353 | 20230719 | 124200 | 1123692165 | 4215 | 4215 | 4215 | 4215 | 0 |
| 354 | 20230719 | 124100 | 1123692165 | 4215 | 4215 | 4215 | 4215 | 0 |
| 355 | 20230719 | 124000 | 1123692165 | 4215 | 4225 | 4225 | 4215 | 92 |
| 356 | 20230719 | 123900 | 1123304180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 357 | 20230719 | 123800 | 1123304180 | 4220 | 4220 | 4220 | 4220 | 6 |
| 358 | 20230719 | 123700 | 1123278860 | 4225 | 4225 | 4225 | 4225 | 15 |
| 359 | 20230719 | 123600 | 1123215485 | 4225 | 4225 | 4225 | 4225 | 622 |
| 360 | 20230719 | 123500 | 1120587535 | 4230 | 4230 | 4230 | 4230 | 1195 |
| 361 | 20230719 | 123400 | 1115532685 | 4230 | 4230 | 4230 | 4230 | 0 |
| 362 | 20230719 | 123300 | 1115532685 | 4230 | 4230 | 4230 | 4230 | 15 |
| 363 | 20230719 | 123200 | 1115469235 | 4230 | 4230 | 4230 | 4230 | 15 |
| 364 | 20230719 | 123100 | 1115405785 | 4230 | 4230 | 4230 | 4230 | 0 |
| 365 | 20230719 | 123000 | 1115405785 | 4230 | 4230 | 4230 | 4230 | 89 |
| 366 | 20230719 | 122900 | 1115029315 | 4230 | 4230 | 4230 | 4230 | 15 |
| 367 | 20230719 | 122800 | 1114965865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 368 | 20230719 | 122700 | 1114965865 | 4230 | 4230 | 4230 | 4230 | 15 |
| 369 | 20230719 | 122600 | 1114902415 | 4230 | 4230 | 4230 | 4230 | 0 |
| 370 | 20230719 | 122500 | 1114902415 | 4230 | 4230 | 4230 | 4225 | 17 |
| 371 | 20230719 | 122400 | 1114830510 | 4230 | 4230 | 4230 | 4230 | 15 |
| 372 | 20230719 | 122300 | 1114767060 | 4230 | 4220 | 4230 | 4215 | 7171 |
| 373 | 20230719 | 122200 | 1084477100 | 4225 | 4225 | 4225 | 4225 | 28 |
| 374 | 20230719 | 122100 | 1084358800 | 4225 | 4225 | 4225 | 4225 | 15 |
| 375 | 20230719 | 122000 | 1084295425 | 4225 | 4225 | 4225 | 4225 | 0 |
| 376 | 20230719 | 121900 | 1084295425 | 4225 | 4225 | 4225 | 4225 | 15 |
| 377 | 20230719 | 121800 | 1084232050 | 4225 | 4225 | 4225 | 4225 | 100 |
| 378 | 20230719 | 121700 | 1083809550 | 4225 | 4220 | 4225 | 4220 | 130 |
| 379 | 20230719 | 121600 | 1083260305 | 4220 | 4220 | 4220 | 4220 | 129 |
| 380 | 20230719 | 121500 | 1082715925 | 4215 | 4215 | 4215 | 4215 | 0 |
| 381 | 20230719 | 121400 | 1082715925 | 4215 | 4215 | 4215 | 4215 | 0 |
| 382 | 20230719 | 121300 | 1082715925 | 4215 | 4215 | 4215 | 4215 | 666 |
| 383 | 20230719 | 121200 | 1079908735 | 4215 | 4220 | 4220 | 4215 | 2320 |
| 384 | 20230719 | 121100 | 1070126660 | 4225 | 4225 | 4225 | 4225 | 15 |
| 385 | 20230719 | 121000 | 1070063285 | 4225 | 4225 | 4225 | 4225 | 15 |
| 386 | 20230719 | 120900 | 1069999910 | 4220 | 4220 | 4220 | 4220 | 4 |
| 387 | 20230719 | 120800 | 1069983030 | 4225 | 4225 | 4225 | 4225 | 15 |
| 388 | 20230719 | 120700 | 1069919655 | 4225 | 4225 | 4225 | 4225 | 4 |
| 389 | 20230719 | 120600 | 1069902755 | 4225 | 4225 | 4225 | 4225 | 34 |
| 390 | 20230719 | 120500 | 1069759105 | 4225 | 4225 | 4225 | 4225 | 62 |
| 391 | 20230719 | 120400 | 1069497155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 392 | 20230719 | 120300 | 1069497155 | 4225 | 4220 | 4225 | 4220 | 615 |
| 393 | 20230719 | 120200 | 1066901505 | 4220 | 4220 | 4220 | 4220 | 15 |
| 394 | 20230719 | 120100 | 1066838205 | 4215 | 4220 | 4220 | 4215 | 1000 |
| 395 | 20230719 | 120000 | 1062618560 | 4225 | 4225 | 4225 | 4225 | 25 |
| 396 | 20230719 | 115900 | 1062512935 | 4220 | 4220 | 4220 | 4220 | 0 |
| 397 | 20230719 | 115800 | 1062512935 | 4220 | 4225 | 4225 | 4220 | 121 |
| 398 | 20230719 | 115700 | 1062002240 | 4225 | 4225 | 4225 | 4225 | 15 |
| 399 | 20230719 | 115600 | 1061938865 | 4220 | 4220 | 4220 | 4220 | 100 |
| 400 | 20230719 | 115500 | 1061516865 | 4225 | 4225 | 4225 | 4225 | 607 |
| 401 | 20230719 | 115400 | 1058952290 | 4225 | 4225 | 4225 | 4225 | 15 |
| 402 | 20230719 | 115300 | 1058888915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 403 | 20230719 | 115200 | 1058888915 | 4225 | 4225 | 4225 | 4225 | 15 |
| 404 | 20230719 | 115100 | 1058825540 | 4225 | 4225 | 4225 | 4225 | 1511 |
| 405 | 20230719 | 115000 | 1052441565 | 4225 | 4225 | 4225 | 4225 | 15 |
| 406 | 20230719 | 114900 | 1052378190 | 4215 | 4215 | 4215 | 4215 | 0 |
| 407 | 20230719 | 114800 | 1052378190 | 4215 | 4220 | 4220 | 4215 | 474 |
| 408 | 20230719 | 114700 | 1050380275 | 4220 | 4220 | 4220 | 4220 | 15 |
| 409 | 20230719 | 114600 | 1050316975 | 4215 | 4215 | 4215 | 4215 | 15 |
| 410 | 20230719 | 114500 | 1050253750 | 4220 | 4220 | 4220 | 4215 | 4615 |
| 411 | 20230719 | 114400 | 1030793960 | 4225 | 4225 | 4225 | 4225 | 15 |
| 412 | 20230719 | 114300 | 1030730585 | 4225 | 4225 | 4225 | 4225 | 0 |
| 413 | 20230719 | 114200 | 1030730585 | 4225 | 4225 | 4225 | 4225 | 830 |
| 414 | 20230719 | 114100 | 1027223835 | 4225 | 4230 | 4230 | 4225 | 35 |
| 415 | 20230719 | 114000 | 1027075885 | 4230 | 4230 | 4230 | 4230 | 6 |
| 416 | 20230719 | 113900 | 1027050505 | 4225 | 4230 | 4230 | 4225 | 415 |
| 417 | 20230719 | 113800 | 1025296555 | 4230 | 4230 | 4230 | 4230 | 15 |
| 418 | 20230719 | 113700 | 1025233105 | 4230 | 4230 | 4230 | 4230 | 30 |
| 419 | 20230719 | 113600 | 1025106205 | 4230 | 4230 | 4230 | 4230 | 15 |
| 420 | 20230719 | 113500 | 1025042755 | 4230 | 4230 | 4230 | 4230 | 0 |
| 421 | 20230719 | 113400 | 1025042755 | 4230 | 4225 | 4230 | 4225 | 16 |
| 422 | 20230719 | 113300 | 1024975080 | 4230 | 4225 | 4230 | 4225 | 2078 |
| 423 | 20230719 | 113200 | 1016195140 | 4225 | 4225 | 4225 | 4225 | 2355 |
| 424 | 20230719 | 113100 | 1006245265 | 4225 | 4230 | 4230 | 4225 | 813 |
| 425 | 20230719 | 113000 | 1002809890 | 4230 | 4230 | 4230 | 4230 | 15 |
| 426 | 20230719 | 112900 | 1002746440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 427 | 20230719 | 112800 | 1002746440 | 4230 | 4230 | 4230 | 4230 | 15 |
| 428 | 20230719 | 112700 | 1002682990 | 4230 | 4230 | 4230 | 4230 | 8 |
| 429 | 20230719 | 112600 | 1002649150 | 4230 | 4230 | 4230 | 4230 | 15 |
| 430 | 20230719 | 112500 | 1002585700 | 4230 | 4230 | 4230 | 4230 | 15 |
| 431 | 20230719 | 112400 | 1002522250 | 4230 | 4230 | 4230 | 4230 | 0 |
| 432 | 20230719 | 112300 | 1002522250 | 4230 | 4220 | 4230 | 4220 | 2344 |
| 433 | 20230719 | 112200 | 992618445 | 4225 | 4230 | 4230 | 4225 | 266 |
| 434 | 20230719 | 112100 | 991494520 | 4230 | 4230 | 4230 | 4230 | 0 |
| 435 | 20230719 | 112000 | 991494520 | 4230 | 4230 | 4230 | 4230 | 16 |
| 436 | 20230719 | 111900 | 991426840 | 4230 | 4230 | 4230 | 4230 | 0 |
| 437 | 20230719 | 111800 | 991426840 | 4230 | 4230 | 4230 | 4230 | 15 |
| 438 | 20230719 | 111700 | 991363390 | 4230 | 4225 | 4230 | 4225 | 66 |
| 439 | 20230719 | 111600 | 991084285 | 4215 | 4220 | 4220 | 4210 | 5822 |
| 440 | 20230719 | 111500 | 966550425 | 4225 | 4225 | 4225 | 4215 | 3147 |
| 441 | 20230719 | 111400 | 953278740 | 4230 | 4230 | 4230 | 4230 | 15 |
| 442 | 20230719 | 111300 | 953215290 | 4225 | 4225 | 4225 | 4225 | 267 |
| 443 | 20230719 | 111200 | 952087215 | 4215 | 4225 | 4225 | 4200 | 6004 |
| 444 | 20230719 | 111100 | 926801645 | 4215 | 4225 | 4225 | 4215 | 1285 |
| 445 | 20230719 | 111000 | 921385150 | 4230 | 4230 | 4230 | 4230 | 15 |
| 446 | 20230719 | 110900 | 921321700 | 4230 | 4230 | 4230 | 4230 | 1 |
| 447 | 20230719 | 110800 | 921317470 | 4220 | 4215 | 4220 | 4210 | 8055 |
| 448 | 20230719 | 110700 | 887364540 | 4215 | 4230 | 4230 | 4200 | 12572 |
| 449 | 20230719 | 110600 | 834439005 | 4230 | 4240 | 4240 | 4230 | 277 |
| 450 | 20230719 | 110500 | 833265840 | 4240 | 4240 | 4240 | 4240 | 0 |
| 451 | 20230719 | 110400 | 833265840 | 4240 | 4240 | 4240 | 4240 | 15 |
| 452 | 20230719 | 110300 | 833202240 | 4240 | 4240 | 4240 | 4230 | 932 |
| 453 | 20230719 | 110200 | 829252605 | 4245 | 4240 | 4245 | 4240 | 60 |
| 454 | 20230719 | 110100 | 828998160 | 4230 | 4230 | 4230 | 4230 | 5727 |
| 455 | 20230719 | 110000 | 804772950 | 4225 | 4225 | 4225 | 4220 | 2385 |
| 456 | 20230719 | 105900 | 794700380 | 4230 | 4235 | 4235 | 4225 | 4390 |
| 457 | 20230719 | 105800 | 776124720 | 4240 | 4240 | 4240 | 4235 | 1980 |
| 458 | 20230719 | 105700 | 767739090 | 4240 | 4235 | 4240 | 4230 | 11000 |
| 459 | 20230719 | 105600 | 721196580 | 4240 | 4245 | 4245 | 4240 | 101 |
| 460 | 20230719 | 105500 | 720768335 | 4230 | 4240 | 4240 | 4230 | 4403 |
| 461 | 20230719 | 105400 | 702122530 | 4240 | 4240 | 4240 | 4240 | 97 |
| 462 | 20230719 | 105300 | 701711250 | 4240 | 4245 | 4250 | 4240 | 12414 |
| 463 | 20230719 | 105200 | 649071325 | 4245 | 4250 | 4250 | 4240 | 2151 |
| 464 | 20230719 | 105100 | 639944565 | 4260 | 4255 | 4260 | 4250 | 573 |
| 465 | 20230719 | 105000 | 637508510 | 4260 | 4260 | 4260 | 4260 | 0 |
| 466 | 20230719 | 104900 | 637508510 | 4260 | 4255 | 4260 | 4255 | 284 |
| 467 | 20230719 | 104800 | 636300085 | 4260 | 4260 | 4260 | 4260 | 15 |
| 468 | 20230719 | 104700 | 636236185 | 4260 | 4260 | 4260 | 4260 | 0 |
| 469 | 20230719 | 104600 | 636236185 | 4260 | 4260 | 4260 | 4260 | 15 |
| 470 | 20230719 | 104500 | 636172285 | 4260 | 4260 | 4260 | 4260 | 16 |
| 471 | 20230719 | 104400 | 636104125 | 4260 | 4260 | 4260 | 4260 | 0 |
| 472 | 20230719 | 104300 | 636104125 | 4260 | 4260 | 4260 | 4260 | 15 |
| 473 | 20230719 | 104200 | 636040225 | 4260 | 4260 | 4260 | 4260 | 15 |
| 474 | 20230719 | 104100 | 635976325 | 4260 | 4260 | 4260 | 4260 | 29 |
| 475 | 20230719 | 104000 | 635852785 | 4260 | 4260 | 4260 | 4260 | 0 |
| 476 | 20230719 | 103900 | 635852785 | 4260 | 4265 | 4265 | 4260 | 1562 |
| 477 | 20230719 | 103800 | 629198660 | 4265 | 4260 | 4265 | 4260 | 69 |
| 478 | 20230719 | 103700 | 628904620 | 4265 | 4265 | 4270 | 4265 | 146 |
| 479 | 20230719 | 103600 | 628281855 | 4270 | 4270 | 4270 | 4270 | 0 |
| 480 | 20230719 | 103500 | 628281855 | 4270 | 4265 | 4270 | 4265 | 55 |
| 481 | 20230719 | 103400 | 628047205 | 4265 | 4265 | 4265 | 4265 | 1000 |
| 482 | 20230719 | 103300 | 623782205 | 4260 | 4255 | 4260 | 4255 | 62 |
| 483 | 20230719 | 103200 | 623518090 | 4250 | 4245 | 4250 | 4245 | 562 |
| 484 | 20230719 | 103100 | 621129595 | 4245 | 4245 | 4245 | 4245 | 478 |
| 485 | 20230719 | 103000 | 619100485 | 4250 | 4250 | 4250 | 4250 | 38 |
| 486 | 20230719 | 102900 | 618938985 | 4250 | 4250 | 4250 | 4250 | 17 |
| 487 | 20230719 | 102800 | 618866735 | 4250 | 4250 | 4250 | 4250 | 0 |
| 488 | 20230719 | 102700 | 618866735 | 4250 | 4250 | 4250 | 4250 | 46 |
| 489 | 20230719 | 102600 | 618671235 | 4245 | 4240 | 4245 | 4240 | 430 |
| 490 | 20230719 | 102500 | 616846305 | 4240 | 4245 | 4245 | 4240 | 253 |
| 491 | 20230719 | 102400 | 615772325 | 4250 | 4250 | 4250 | 4250 | 43 |
| 492 | 20230719 | 102300 | 615589575 | 4250 | 4250 | 4250 | 4250 | 0 |
| 493 | 20230719 | 102200 | 615589575 | 4250 | 4250 | 4250 | 4250 | 15 |
| 494 | 20230719 | 102100 | 615525825 | 4250 | 4250 | 4250 | 4250 | 15 |
| 495 | 20230719 | 102000 | 615462075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 496 | 20230719 | 101900 | 615462075 | 4250 | 4250 | 4250 | 4250 | 15 |
| 497 | 20230719 | 101800 | 615398325 | 4250 | 4250 | 4250 | 4250 | 15 |
| 498 | 20230719 | 101700 | 615334575 | 4250 | 4250 | 4250 | 4250 | 0 |
| 499 | 20230719 | 101600 | 615334575 | 4250 | 4250 | 4250 | 4250 | 6 |
| 500 | 20230719 | 101500 | 615309075 | 4255 | 4255 | 4255 | 4250 | 1155 |
| 501 | 20230719 | 101400 | 610399895 | 4255 | 4255 | 4255 | 4255 | 15 |
| 502 | 20230719 | 101300 | 610336070 | 4255 | 4255 | 4255 | 4255 | 18 |
| 503 | 20230719 | 101200 | 610259480 | 4250 | 4265 | 4265 | 4250 | 104 |
| 504 | 20230719 | 101100 | 609816935 | 4260 | 4255 | 4260 | 4255 | 115 |
| 505 | 20230719 | 101000 | 609327535 | 4265 | 4270 | 4270 | 4265 | 793 |
| 506 | 20230719 | 100900 | 605941440 | 4275 | 4275 | 4275 | 4275 | 467 |
| 507 | 20230719 | 100800 | 603945015 | 4285 | 4270 | 4285 | 4270 | 395 |
| 508 | 20230719 | 100700 | 602256725 | 4260 | 4265 | 4265 | 4260 | 1918 |
| 509 | 20230719 | 100600 | 594077400 | 4265 | 4245 | 4265 | 4245 | 10965 |
| 510 | 20230719 | 100500 | 547473875 | 4240 | 4245 | 4245 | 4240 | 465 |
| 511 | 20230719 | 100400 | 545502200 | 4240 | 4240 | 4240 | 4240 | 100 |
| 512 | 20230719 | 100300 | 545078200 | 4245 | 4245 | 4245 | 4245 | 15 |
| 513 | 20230719 | 100200 | 545014525 | 4245 | 4245 | 4245 | 4245 | 15 |
| 514 | 20230719 | 100100 | 544950850 | 4240 | 4240 | 4240 | 4240 | 0 |
| 515 | 20230719 | 100000 | 544950850 | 4240 | 4245 | 4245 | 4240 | 1015 |
| 516 | 20230719 | 095900 | 540647175 | 4245 | 4245 | 4245 | 4245 | 0 |
| 517 | 20230719 | 095800 | 540647175 | 4245 | 4245 | 4245 | 4245 | 738 |
| 518 | 20230719 | 095700 | 537514365 | 4250 | 4250 | 4250 | 4250 | 500 |
| 519 | 20230719 | 095600 | 535389365 | 4245 | 4240 | 4245 | 4240 | 1998 |
| 520 | 20230719 | 095500 | 526912835 | 4240 | 4240 | 4240 | 4240 | 2 |
| 521 | 20230719 | 095400 | 526904355 | 4240 | 4240 | 4240 | 4240 | 302 |
| 522 | 20230719 | 095300 | 525623875 | 4240 | 4240 | 4240 | 4240 | 2361 |
| 523 | 20230719 | 095200 | 515613235 | 4235 | 4235 | 4235 | 4235 | 500 |
| 524 | 20230719 | 095100 | 513495735 | 4235 | 4235 | 4235 | 4235 | 3623 |
| 525 | 20230719 | 095000 | 498152330 | 4235 | 4250 | 4250 | 4235 | 3697 |
| 526 | 20230719 | 094900 | 482455130 | 4255 | 4270 | 4270 | 4255 | 7349 |
| 527 | 20230719 | 094800 | 451163590 | 4270 | 4275 | 4275 | 4270 | 4264 |
| 528 | 20230719 | 094700 | 432956290 | 4275 | 4275 | 4275 | 4275 | 1614 |
| 529 | 20230719 | 094600 | 426056440 | 4285 | 4285 | 4285 | 4285 | 0 |
| 530 | 20230719 | 094500 | 426056440 | 4285 | 4280 | 4285 | 4280 | 1982 |
| 531 | 20230719 | 094400 | 417573445 | 4280 | 4280 | 4285 | 4280 | 28 |
| 532 | 20230719 | 094300 | 417453600 | 4280 | 4285 | 4285 | 4280 | 2000 |
| 533 | 20230719 | 094200 | 408885705 | 4285 | 4285 | 4285 | 4285 | 1881 |
| 534 | 20230719 | 094100 | 400825620 | 4285 | 4285 | 4285 | 4285 | 0 |
| 535 | 20230719 | 094000 | 400825620 | 4285 | 4285 | 4285 | 4285 | 0 |
| 536 | 20230719 | 093900 | 400825620 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 537 | 20230719 | 093800 | 396540620 | 4280 | 4275 | 4280 | 4275 | 924 |
| 538 | 20230719 | 093700 | 392585980 | 4270 | 4270 | 4270 | 4270 | 1540 |
| 539 | 20230719 | 093600 | 386010180 | 4285 | 4265 | 4285 | 4265 | 1601 |
| 540 | 20230719 | 093500 | 379161895 | 4265 | 4265 | 4265 | 4265 | 273 |
| 541 | 20230719 | 093400 | 377997550 | 4265 | 4265 | 4265 | 4265 | 0 |
| 542 | 20230719 | 093300 | 377997550 | 4265 | 4290 | 4295 | 4260 | 10369 |
| 543 | 20230719 | 093200 | 333746510 | 4290 | 4290 | 4290 | 4290 | 1546 |
| 544 | 20230719 | 093100 | 327114170 | 4285 | 4280 | 4295 | 4280 | 4524 |
| 545 | 20230719 | 093000 | 307717605 | 4280 | 4255 | 4280 | 4250 | 12633 |
| 546 | 20230719 | 092900 | 253763770 | 4245 | 4260 | 4260 | 4245 | 7853 |
| 547 | 20230719 | 092800 | 220380645 | 4260 | 4270 | 4270 | 4260 | 500 |
| 548 | 20230719 | 092700 | 218247790 | 4280 | 4280 | 4280 | 4280 | 208 |
| 549 | 20230719 | 092600 | 217357550 | 4280 | 4280 | 4280 | 4275 | 2811 |
| 550 | 20230719 | 092500 | 205337580 | 4280 | 4280 | 4280 | 4275 | 123 |
| 551 | 20230719 | 092400 | 204811195 | 4280 | 4280 | 4280 | 4275 | 1199 |
| 552 | 20230719 | 092300 | 199684475 | 4280 | 4260 | 4280 | 4260 | 5356 |
| 553 | 20230719 | 092200 | 176817440 | 4270 | 4270 | 4270 | 4270 | 23 |
| 554 | 20230719 | 092100 | 176719230 | 4265 | 4260 | 4265 | 4255 | 3803 |
| 555 | 20230719 | 092000 | 160517910 | 4260 | 4255 | 4260 | 4250 | 1747 |
| 556 | 20230719 | 091900 | 153085905 | 4255 | 4245 | 4255 | 4245 | 965 |
| 557 | 20230719 | 091800 | 148987630 | 4255 | 4255 | 4255 | 4255 | 0 |
| 558 | 20230719 | 091700 | 148987630 | 4255 | 4255 | 4255 | 4255 | 1 |
| 559 | 20230719 | 091600 | 148983375 | 4245 | 4230 | 4245 | 4230 | 3458 |
| 560 | 20230719 | 091500 | 134334425 | 4240 | 4235 | 4240 | 4230 | 12481 |
| 561 | 20230719 | 091400 | 81535700 | 4235 | 4235 | 4235 | 4235 | 40 |
| 562 | 20230719 | 091300 | 81366300 | 4260 | 4260 | 4260 | 4260 | 0 |
| 563 | 20230719 | 091200 | 81366300 | 4260 | 4255 | 4260 | 4255 | 130 |
| 564 | 20230719 | 091100 | 80812640 | 4255 | 4250 | 4260 | 4250 | 1222 |
| 565 | 20230719 | 091000 | 75619035 | 4235 | 4250 | 4250 | 4235 | 1613 |
| 566 | 20230719 | 090900 | 68774020 | 4245 | 4250 | 4250 | 4245 | 230 |
| 567 | 20230719 | 090800 | 67796920 | 4235 | 4235 | 4235 | 4235 | 1556 |
| 568 | 20230719 | 090700 | 61207260 | 4240 | 4240 | 4240 | 4240 | 952 |
| 569 | 20230719 | 090600 | 57170780 | 4250 | 4250 | 4250 | 4250 | 21 |
| 570 | 20230719 | 090500 | 57081530 | 4240 | 4245 | 4245 | 4240 | 576 |
| 571 | 20230719 | 090400 | 54638915 | 4245 | 4245 | 4245 | 4245 | 529 |
| 572 | 20230719 | 090300 | 52393310 | 4260 | 4260 | 4280 | 4260 | 6412 |
| 573 | 20230719 | 090200 | 25017025 | 4255 | 4250 | 4265 | 4225 | 648 |
| 574 | 20230719 | 090100 | 22261865 | 4235 | 4230 | 4235 | 4215 | 1105 |
| 575 | 20230719 | 090000 | 17586385 | 4230 | 4230 | 4230 | 4215 | 4159 |