29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 3 | 20230719 | 184800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20230719 | 184700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20230719 | 184600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20230719 | 184500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20230719 | 184400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20230719 | 184300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20230719 | 184200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20230719 | 184100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20230719 | 184000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20230719 | 183900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20230719 | 183800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20230719 | 183700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20230719 | 183600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20230719 | 183500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20230719 | 183400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20230719 | 183300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20230719 | 183200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20230719 | 183100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20230719 | 183000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20230719 | 182900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20230719 | 182800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20230719 | 182700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20230719 | 182600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20230719 | 182500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20230719 | 182400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20230719 | 182300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20230719 | 182200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20230719 | 182100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20230719 | 182000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20230719 | 181900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 33 | 20230719 | 181800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20230719 | 181700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20230719 | 181600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20230719 | 181500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20230719 | 181400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20230719 | 181300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20230719 | 181200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20230719 | 181100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20230719 | 181000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20230719 | 180900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20230719 | 180800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20230719 | 180700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20230719 | 180600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20230719 | 180500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20230719 | 180400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20230719 | 180300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20230719 | 180200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20230719 | 180100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20230719 | 180000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20230719 | 175900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20230719 | 175800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20230719 | 175700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20230719 | 175600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20230719 | 175500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20230719 | 175400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20230719 | 175300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20230719 | 175200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20230719 | 175100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20230719 | 175000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20230719 | 174900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 63 | 20230719 | 174800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20230719 | 174700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20230719 | 174600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20230719 | 174500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20230719 | 174400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20230719 | 174300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20230719 | 174200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20230719 | 174100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20230719 | 174000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20230719 | 173900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20230719 | 173800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20230719 | 173700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20230719 | 173600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20230719 | 173500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20230719 | 173400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20230719 | 173300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20230719 | 173200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20230719 | 173100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20230719 | 173000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20230719 | 172900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20230719 | 172800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20230719 | 172700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20230719 | 172600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20230719 | 172500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20230719 | 172400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20230719 | 172300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20230719 | 172200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20230719 | 172100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20230719 | 172000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20230719 | 171900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 93 | 20230719 | 171800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20230719 | 171700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20230719 | 171600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20230719 | 171500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20230719 | 171400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20230719 | 171300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20230719 | 171200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20230719 | 171100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20230719 | 171000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20230719 | 170900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20230719 | 170800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20230719 | 170700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20230719 | 170600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20230719 | 170500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20230719 | 170400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20230719 | 170300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20230719 | 170200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20230719 | 170100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20230719 | 170000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20230719 | 165900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20230719 | 165800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20230719 | 165700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20230719 | 165600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20230719 | 165500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20230719 | 165400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20230719 | 165300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20230719 | 165200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20230719 | 165100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20230719 | 165000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20230719 | 164900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 123 | 20230719 | 164800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20230719 | 164700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20230719 | 164600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20230719 | 164500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20230719 | 164400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20230719 | 164300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20230719 | 164200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20230719 | 164100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20230719 | 164000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20230719 | 163900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20230719 | 163800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20230719 | 163700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20230719 | 163600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20230719 | 163500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20230719 | 163400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20230719 | 163300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20230719 | 163200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20230719 | 163100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20230719 | 163000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20230719 | 162900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20230719 | 162800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20230719 | 162700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20230719 | 162600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20230719 | 162500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20230719 | 162400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20230719 | 162300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20230719 | 162200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20230719 | 162100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20230719 | 162000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20230719 | 161900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 153 | 20230719 | 161800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20230719 | 161700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20230719 | 161600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20230719 | 161500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20230719 | 161400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20230719 | 161300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20230719 | 161200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20230719 | 161100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20230719 | 161000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20230719 | 160900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20230719 | 160800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20230719 | 160700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20230719 | 160600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20230719 | 160500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20230719 | 160400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20230719 | 160300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20230719 | 160200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20230719 | 160100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20230719 | 160000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20230719 | 155900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20230719 | 155800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20230719 | 155700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20230719 | 155600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20230719 | 155500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20230719 | 155400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20230719 | 155300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20230719 | 155200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20230719 | 155100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20230719 | 155000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20230719 | 154900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 183 | 20230719 | 154800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20230719 | 154700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20230719 | 154600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20230719 | 154500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20230719 | 154400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20230719 | 154300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20230719 | 154200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20230719 | 154100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20230719 | 154000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20230719 | 153900 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20230719 | 153800 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20230719 | 153700 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20230719 | 153600 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20230719 | 153500 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20230719 | 153400 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20230719 | 153300 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20230719 | 153200 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20230719 | 153100 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20230719 | 153000 | 2471219920 | 2390 | 2390 | 2390 | 2390 | 18029 |
| 202 | 20230719 | 152900 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230719 | 152800 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230719 | 152700 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230719 | 152600 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230719 | 152500 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230719 | 152400 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230719 | 152300 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230719 | 152200 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230719 | 152100 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20230719 | 152000 | 2428130610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20230719 | 151900 | 2428130610 | 2400 | 2395 | 2400 | 2395 | 2241 |
| 213 | 20230719 | 151800 | 2422756320 | 2395 | 2400 | 2400 | 2395 | 575 |
| 214 | 20230719 | 151700 | 2421376445 | 2395 | 2400 | 2400 | 2395 | 1875 |
| 215 | 20230719 | 151600 | 2416884160 | 2395 | 2400 | 2400 | 2395 | 1288 |
| 216 | 20230719 | 151500 | 2413796260 | 2400 | 2395 | 2400 | 2395 | 116 |
| 217 | 20230719 | 151400 | 2413517905 | 2400 | 2400 | 2400 | 2390 | 5717 |
| 218 | 20230719 | 151300 | 2399825610 | 2395 | 2395 | 2395 | 2395 | 2767 |
| 219 | 20230719 | 151200 | 2393198645 | 2390 | 2395 | 2395 | 2390 | 3641 |
| 220 | 20230719 | 151100 | 2384480360 | 2400 | 2395 | 2400 | 2395 | 564 |
| 221 | 20230719 | 151000 | 2383129480 | 2395 | 2395 | 2395 | 2390 | 269 |
| 222 | 20230719 | 150900 | 2382486430 | 2400 | 2390 | 2400 | 2390 | 2383 |
| 223 | 20230719 | 150800 | 2376782625 | 2390 | 2400 | 2400 | 2390 | 582 |
| 224 | 20230719 | 150700 | 2375389725 | 2395 | 2400 | 2400 | 2395 | 2903 |
| 225 | 20230719 | 150600 | 2368435040 | 2395 | 2395 | 2395 | 2395 | 2477 |
| 226 | 20230719 | 150500 | 2362502625 | 2400 | 2400 | 2400 | 2400 | 2 |
| 227 | 20230719 | 150400 | 2362497825 | 2400 | 2400 | 2400 | 2400 | 111 |
| 228 | 20230719 | 150300 | 2362231425 | 2400 | 2400 | 2400 | 2400 | 33 |
| 229 | 20230719 | 150200 | 2362152225 | 2400 | 2390 | 2400 | 2390 | 8459 |
| 230 | 20230719 | 150100 | 2341928585 | 2390 | 2390 | 2395 | 2390 | 402 |
| 231 | 20230719 | 150000 | 2340967305 | 2390 | 2390 | 2395 | 2390 | 2368 |
| 232 | 20230719 | 145900 | 2335307685 | 2395 | 2400 | 2400 | 2390 | 1502 |
| 233 | 20230719 | 145800 | 2331717890 | 2395 | 2390 | 2395 | 2390 | 7015 |
| 234 | 20230719 | 145700 | 2314924070 | 2390 | 2395 | 2395 | 2390 | 1297 |
| 235 | 20230719 | 145600 | 2311824160 | 2390 | 2390 | 2395 | 2390 | 48 |
| 236 | 20230719 | 145500 | 2311709420 | 2395 | 2395 | 2395 | 2395 | 3 |
| 237 | 20230719 | 145400 | 2311702235 | 2395 | 2390 | 2395 | 2390 | 2075 |
| 238 | 20230719 | 145300 | 2306742860 | 2390 | 2395 | 2395 | 2390 | 202 |
| 239 | 20230719 | 145200 | 2306260075 | 2395 | 2390 | 2395 | 2390 | 9451 |
| 240 | 20230719 | 145100 | 2283662105 | 2395 | 2400 | 2400 | 2390 | 1705 |
| 241 | 20230719 | 145000 | 2279586495 | 2400 | 2400 | 2400 | 2400 | 7 |
| 242 | 20230719 | 144900 | 2279569695 | 2400 | 2400 | 2400 | 2400 | 1 |
| 243 | 20230719 | 144800 | 2279567295 | 2395 | 2400 | 2400 | 2390 | 1753 |
| 244 | 20230719 | 144700 | 2275371355 | 2395 | 2395 | 2400 | 2390 | 1764 |
| 245 | 20230719 | 144600 | 2271149545 | 2400 | 2400 | 2400 | 2400 | 5537 |
| 246 | 20230719 | 144500 | 2257860745 | 2400 | 2400 | 2400 | 2400 | 0 |
| 247 | 20230719 | 144400 | 2257860745 | 2400 | 2400 | 2400 | 2395 | 5446 |
| 248 | 20230719 | 144300 | 2244816545 | 2400 | 2395 | 2400 | 2395 | 101 |
| 249 | 20230719 | 144200 | 2244574645 | 2400 | 2395 | 2400 | 2395 | 6921 |
| 250 | 20230719 | 144100 | 2227965240 | 2400 | 2400 | 2400 | 2395 | 38 |
| 251 | 20230719 | 144000 | 2227874160 | 2400 | 2400 | 2400 | 2400 | 32 |
| 252 | 20230719 | 143900 | 2227797360 | 2400 | 2400 | 2400 | 2395 | 5018 |
| 253 | 20230719 | 143800 | 2215779160 | 2400 | 2400 | 2400 | 2400 | 71 |
| 254 | 20230719 | 143700 | 2215608760 | 2395 | 2395 | 2395 | 2395 | 5000 |
| 255 | 20230719 | 143600 | 2203633760 | 2400 | 2400 | 2400 | 2400 | 5 |
| 256 | 20230719 | 143500 | 2203621760 | 2400 | 2400 | 2400 | 2395 | 1250 |
| 257 | 20230719 | 143400 | 2200627450 | 2400 | 2400 | 2400 | 2400 | 1468 |
| 258 | 20230719 | 143300 | 2197104250 | 2395 | 2395 | 2395 | 2395 | 99 |
| 259 | 20230719 | 143200 | 2196867145 | 2390 | 2390 | 2390 | 2390 | 1797 |
| 260 | 20230719 | 143100 | 2192572315 | 2400 | 2395 | 2400 | 2395 | 819 |
| 261 | 20230719 | 143000 | 2190610790 | 2395 | 2395 | 2400 | 2395 | 1108 |
| 262 | 20230719 | 142900 | 2187957120 | 2400 | 2400 | 2400 | 2400 | 1 |
| 263 | 20230719 | 142800 | 2187954720 | 2395 | 2395 | 2395 | 2395 | 100 |
| 264 | 20230719 | 142700 | 2187715220 | 2395 | 2395 | 2395 | 2395 | 199 |
| 265 | 20230719 | 142600 | 2187238615 | 2400 | 2400 | 2405 | 2400 | 301 |
| 266 | 20230719 | 142500 | 2186516210 | 2400 | 2400 | 2405 | 2400 | 266 |
| 267 | 20230719 | 142400 | 2185877805 | 2395 | 2395 | 2395 | 2395 | 1 |
| 268 | 20230719 | 142300 | 2185875410 | 2400 | 2395 | 2400 | 2390 | 14439 |
| 269 | 20230719 | 142200 | 2151228270 | 2395 | 2380 | 2395 | 2380 | 9442 |
| 270 | 20230719 | 142100 | 2128673535 | 2385 | 2380 | 2385 | 2380 | 9078 |
| 271 | 20230719 | 142000 | 2107028440 | 2380 | 2385 | 2385 | 2380 | 10560 |
| 272 | 20230719 | 141900 | 2081844735 | 2380 | 2390 | 2390 | 2380 | 47851 |
| 273 | 20230719 | 141800 | 1967866650 | 2385 | 2390 | 2390 | 2385 | 358 |
| 274 | 20230719 | 141700 | 1967011035 | 2390 | 2395 | 2395 | 2390 | 28 |
| 275 | 20230719 | 141600 | 1966944005 | 2395 | 2395 | 2395 | 2385 | 8725 |
| 276 | 20230719 | 141500 | 1946112010 | 2390 | 2395 | 2395 | 2390 | 4255 |
| 277 | 20230719 | 141400 | 1935941310 | 2395 | 2395 | 2395 | 2395 | 3427 |
| 278 | 20230719 | 141300 | 1927733645 | 2395 | 2395 | 2395 | 2395 | 565 |
| 279 | 20230719 | 141200 | 1926380470 | 2400 | 2400 | 2400 | 2400 | 10 |
| 280 | 20230719 | 141100 | 1926356470 | 2400 | 2400 | 2400 | 2400 | 1 |
| 281 | 20230719 | 141000 | 1926354070 | 2395 | 2395 | 2395 | 2390 | 1153 |
| 282 | 20230719 | 140900 | 1923597635 | 2395 | 2400 | 2400 | 2395 | 2 |
| 283 | 20230719 | 140800 | 1923592840 | 2390 | 2400 | 2400 | 2390 | 601 |
| 284 | 20230719 | 140700 | 1922155000 | 2390 | 2395 | 2395 | 2390 | 25987 |
| 285 | 20230719 | 140600 | 1860036435 | 2395 | 2400 | 2400 | 2395 | 598 |
| 286 | 20230719 | 140500 | 1858604220 | 2395 | 2395 | 2395 | 2395 | 5000 |
| 287 | 20230719 | 140400 | 1846629220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 288 | 20230719 | 140300 | 1846629220 | 2400 | 2400 | 2400 | 2400 | 1 |
| 289 | 20230719 | 140200 | 1846626820 | 2400 | 2400 | 2400 | 2395 | 1002 |
| 290 | 20230719 | 140100 | 1844227020 | 2395 | 2395 | 2395 | 2395 | 261 |
| 291 | 20230719 | 140000 | 1843601925 | 2395 | 2400 | 2400 | 2395 | 3126 |
| 292 | 20230719 | 135900 | 1836114525 | 2400 | 2400 | 2400 | 2400 | 1015 |
| 293 | 20230719 | 135800 | 1833678525 | 2400 | 2405 | 2405 | 2400 | 5137 |
| 294 | 20230719 | 135700 | 1821349675 | 2405 | 2400 | 2405 | 2400 | 291 |
| 295 | 20230719 | 135600 | 1820650370 | 2400 | 2395 | 2400 | 2395 | 10879 |
| 296 | 20230719 | 135500 | 1794541375 | 2395 | 2395 | 2400 | 2395 | 10241 |
| 297 | 20230719 | 135400 | 1770014120 | 2395 | 2395 | 2395 | 2395 | 1698 |
| 298 | 20230719 | 135300 | 1765947410 | 2395 | 2400 | 2400 | 2395 | 514 |
| 299 | 20230719 | 135200 | 1764716230 | 2395 | 2400 | 2400 | 2395 | 2959 |
| 300 | 20230719 | 135100 | 1757624415 | 2395 | 2400 | 2400 | 2395 | 1674 |
| 301 | 20230719 | 135000 | 1753614870 | 2400 | 2400 | 2400 | 2395 | 37 |
| 302 | 20230719 | 134900 | 1753526245 | 2395 | 2395 | 2395 | 2395 | 107 |
| 303 | 20230719 | 134800 | 1753269980 | 2395 | 2400 | 2400 | 2395 | 3500 |
| 304 | 20230719 | 134700 | 1744870480 | 2400 | 2400 | 2400 | 2400 | 1 |
| 305 | 20230719 | 134600 | 1744868080 | 2400 | 2400 | 2400 | 2400 | 1233 |
| 306 | 20230719 | 134500 | 1741908880 | 2400 | 2400 | 2400 | 2400 | 70 |
| 307 | 20230719 | 134400 | 1741740880 | 2400 | 2400 | 2400 | 2400 | 3922 |
| 308 | 20230719 | 134300 | 1732328080 | 2400 | 2395 | 2400 | 2395 | 73 |
| 309 | 20230719 | 134200 | 1732152885 | 2395 | 2395 | 2395 | 2395 | 2856 |
| 310 | 20230719 | 134100 | 1725312765 | 2395 | 2395 | 2395 | 2395 | 515 |
| 311 | 20230719 | 134000 | 1724079340 | 2395 | 2395 | 2395 | 2395 | 1 |
| 312 | 20230719 | 133900 | 1724076945 | 2390 | 2395 | 2395 | 2390 | 771 |
| 313 | 20230719 | 133800 | 1722234200 | 2390 | 2395 | 2395 | 2390 | 119 |
| 314 | 20230719 | 133700 | 1721949690 | 2390 | 2395 | 2395 | 2390 | 290 |
| 315 | 20230719 | 133600 | 1721255145 | 2395 | 2395 | 2395 | 2395 | 1434 |
| 316 | 20230719 | 133500 | 1717820715 | 2395 | 2395 | 2395 | 2395 | 3088 |
| 317 | 20230719 | 133400 | 1710424955 | 2400 | 2395 | 2400 | 2395 | 29 |
| 318 | 20230719 | 133300 | 1710355460 | 2390 | 2395 | 2400 | 2390 | 364 |
| 319 | 20230719 | 133200 | 1709484195 | 2400 | 2400 | 2400 | 2400 | 511 |
| 320 | 20230719 | 133100 | 1708257795 | 2395 | 2395 | 2395 | 2390 | 6475 |
| 321 | 20230719 | 133000 | 1692779590 | 2395 | 2395 | 2395 | 2395 | 610 |
| 322 | 20230719 | 132900 | 1691318640 | 2395 | 2395 | 2395 | 2395 | 53 |
| 323 | 20230719 | 132800 | 1691191705 | 2395 | 2395 | 2395 | 2395 | 145 |
| 324 | 20230719 | 132700 | 1690844430 | 2395 | 2395 | 2395 | 2395 | 2302 |
| 325 | 20230719 | 132600 | 1685331140 | 2400 | 2400 | 2400 | 2400 | 7 |
| 326 | 20230719 | 132500 | 1685314340 | 2395 | 2395 | 2395 | 2390 | 2378 |
| 327 | 20230719 | 132400 | 1679619105 | 2395 | 2390 | 2395 | 2390 | 1055 |
| 328 | 20230719 | 132300 | 1677097380 | 2395 | 2395 | 2395 | 2395 | 109 |
| 329 | 20230719 | 132200 | 1676836325 | 2395 | 2395 | 2395 | 2395 | 2643 |
| 330 | 20230719 | 132100 | 1670506340 | 2395 | 2395 | 2395 | 2395 | 1148 |
| 331 | 20230719 | 132000 | 1667756880 | 2395 | 2400 | 2400 | 2395 | 1440 |
| 332 | 20230719 | 131900 | 1664307980 | 2400 | 2400 | 2400 | 2400 | 1 |
| 333 | 20230719 | 131800 | 1664305580 | 2400 | 2395 | 2400 | 2395 | 451 |
| 334 | 20230719 | 131700 | 1663225285 | 2395 | 2400 | 2400 | 2395 | 621 |
| 335 | 20230719 | 131600 | 1661736830 | 2395 | 2400 | 2400 | 2395 | 183 |
| 336 | 20230719 | 131500 | 1661297680 | 2400 | 2400 | 2400 | 2400 | 79 |
| 337 | 20230719 | 131400 | 1661108080 | 2400 | 2395 | 2400 | 2395 | 196 |
| 338 | 20230719 | 131300 | 1660638455 | 2395 | 2400 | 2400 | 2390 | 4139 |
| 339 | 20230719 | 131200 | 1650726200 | 2390 | 2390 | 2390 | 2390 | 216 |
| 340 | 20230719 | 131100 | 1650209960 | 2400 | 2395 | 2400 | 2390 | 14135 |
| 341 | 20230719 | 131000 | 1616391890 | 2395 | 2395 | 2395 | 2395 | 705 |
| 342 | 20230719 | 130900 | 1614703415 | 2400 | 2395 | 2400 | 2395 | 502 |
| 343 | 20230719 | 130800 | 1613501115 | 2395 | 2400 | 2400 | 2395 | 1965 |
| 344 | 20230719 | 130700 | 1608787440 | 2400 | 2400 | 2400 | 2400 | 1046 |
| 345 | 20230719 | 130600 | 1606277040 | 2405 | 2395 | 2405 | 2395 | 269 |
| 346 | 20230719 | 130500 | 1605632465 | 2395 | 2405 | 2405 | 2395 | 902 |
| 347 | 20230719 | 130400 | 1603471975 | 2405 | 2410 | 2410 | 2400 | 3158 |
| 348 | 20230719 | 130300 | 1595892760 | 2410 | 2410 | 2410 | 2410 | 469 |
| 349 | 20230719 | 130200 | 1594762470 | 2400 | 2400 | 2400 | 2400 | 50 |
| 350 | 20230719 | 130100 | 1594642470 | 2400 | 2400 | 2405 | 2400 | 2171 |
| 351 | 20230719 | 130000 | 1589431820 | 2405 | 2405 | 2410 | 2405 | 481 |
| 352 | 20230719 | 125900 | 1588272745 | 2405 | 2410 | 2410 | 2405 | 15 |
| 353 | 20230719 | 125800 | 1588236640 | 2400 | 2400 | 2410 | 2400 | 175 |
| 354 | 20230719 | 125700 | 1587816625 | 2400 | 2400 | 2400 | 2400 | 248 |
| 355 | 20230719 | 125600 | 1587221425 | 2410 | 2400 | 2410 | 2400 | 3894 |
| 356 | 20230719 | 125500 | 1577875815 | 2400 | 2400 | 2400 | 2400 | 383 |
| 357 | 20230719 | 125400 | 1576956615 | 2400 | 2400 | 2400 | 2395 | 2414 |
| 358 | 20230719 | 125300 | 1571163665 | 2400 | 2400 | 2400 | 2400 | 100 |
| 359 | 20230719 | 125200 | 1570923665 | 2395 | 2395 | 2395 | 2395 | 1550 |
| 360 | 20230719 | 125100 | 1567211415 | 2395 | 2410 | 2410 | 2395 | 2147 |
| 361 | 20230719 | 125000 | 1562060160 | 2405 | 2405 | 2405 | 2405 | 0 |
| 362 | 20230719 | 124900 | 1562060160 | 2405 | 2405 | 2410 | 2400 | 4113 |
| 363 | 20230719 | 124800 | 1552172390 | 2410 | 2410 | 2410 | 2410 | 11 |
| 364 | 20230719 | 124700 | 1552145880 | 2410 | 2410 | 2410 | 2400 | 26746 |
| 365 | 20230719 | 124600 | 1487948530 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 366 | 20230719 | 124500 | 1483138530 | 2405 | 2405 | 2405 | 2405 | 35 |
| 367 | 20230719 | 124400 | 1483054355 | 2400 | 2405 | 2405 | 2400 | 1825 |
| 368 | 20230719 | 124300 | 1478674345 | 2405 | 2405 | 2405 | 2400 | 5033 |
| 369 | 20230719 | 124200 | 1466594980 | 2405 | 2410 | 2410 | 2405 | 2482 |
| 370 | 20230719 | 124100 | 1460625670 | 2410 | 2410 | 2410 | 2410 | 1 |
| 371 | 20230719 | 124000 | 1460623260 | 2410 | 2410 | 2410 | 2410 | 11 |
| 372 | 20230719 | 123900 | 1460596750 | 2410 | 2415 | 2415 | 2410 | 1936 |
| 373 | 20230719 | 123800 | 1455929960 | 2415 | 2415 | 2415 | 2415 | 11 |
| 374 | 20230719 | 123700 | 1455903395 | 2415 | 2415 | 2415 | 2415 | 0 |
| 375 | 20230719 | 123600 | 1455903395 | 2415 | 2410 | 2415 | 2410 | 110 |
| 376 | 20230719 | 123500 | 1455638290 | 2415 | 2410 | 2415 | 2410 | 73 |
| 377 | 20230719 | 123400 | 1455462355 | 2415 | 2415 | 2415 | 2415 | 29 |
| 378 | 20230719 | 123300 | 1455392320 | 2405 | 2410 | 2410 | 2405 | 9811 |
| 379 | 20230719 | 123200 | 1431792140 | 2410 | 2420 | 2420 | 2410 | 1745 |
| 380 | 20230719 | 123100 | 1427584150 | 2420 | 2420 | 2420 | 2420 | 0 |
| 381 | 20230719 | 123000 | 1427584150 | 2420 | 2420 | 2420 | 2420 | 303 |
| 382 | 20230719 | 122900 | 1426850890 | 2420 | 2420 | 2420 | 2420 | 4 |
| 383 | 20230719 | 122800 | 1426841210 | 2420 | 2415 | 2420 | 2405 | 7220 |
| 384 | 20230719 | 122700 | 1409405050 | 2410 | 2405 | 2410 | 2405 | 182 |
| 385 | 20230719 | 122600 | 1408966775 | 2410 | 2410 | 2415 | 2410 | 3058 |
| 386 | 20230719 | 122500 | 1401584140 | 2400 | 2410 | 2410 | 2400 | 917 |
| 387 | 20230719 | 122400 | 1399379915 | 2410 | 2410 | 2410 | 2410 | 3000 |
| 388 | 20230719 | 122300 | 1392149915 | 2405 | 2405 | 2405 | 2400 | 3373 |
| 389 | 20230719 | 122200 | 1384038000 | 2405 | 2405 | 2405 | 2405 | 0 |
| 390 | 20230719 | 122100 | 1384038000 | 2405 | 2405 | 2405 | 2405 | 10 |
| 391 | 20230719 | 122000 | 1384013950 | 2405 | 2405 | 2405 | 2400 | 5201 |
| 392 | 20230719 | 121900 | 1371530795 | 2405 | 2405 | 2405 | 2400 | 245 |
| 393 | 20230719 | 121800 | 1370941820 | 2405 | 2405 | 2405 | 2405 | 1012 |
| 394 | 20230719 | 121700 | 1368507960 | 2405 | 2405 | 2405 | 2405 | 459 |
| 395 | 20230719 | 121600 | 1367404065 | 2405 | 2405 | 2405 | 2400 | 1273 |
| 396 | 20230719 | 121500 | 1364342700 | 2405 | 2405 | 2405 | 2400 | 727 |
| 397 | 20230719 | 121400 | 1362595875 | 2405 | 2405 | 2405 | 2400 | 657 |
| 398 | 20230719 | 121300 | 1361018995 | 2400 | 2405 | 2405 | 2400 | 1932 |
| 399 | 20230719 | 121200 | 1356375550 | 2405 | 2405 | 2405 | 2405 | 14 |
| 400 | 20230719 | 121100 | 1356341880 | 2405 | 2405 | 2405 | 2405 | 608 |
| 401 | 20230719 | 121000 | 1354879640 | 2405 | 2405 | 2405 | 2405 | 74 |
| 402 | 20230719 | 120900 | 1354701670 | 2405 | 2405 | 2405 | 2405 | 252 |
| 403 | 20230719 | 120800 | 1354095610 | 2405 | 2405 | 2405 | 2405 | 21 |
| 404 | 20230719 | 120700 | 1354045105 | 2400 | 2400 | 2405 | 2395 | 4151 |
| 405 | 20230719 | 120600 | 1344095760 | 2395 | 2400 | 2405 | 2395 | 1989 |
| 406 | 20230719 | 120500 | 1339322590 | 2405 | 2405 | 2405 | 2405 | 35 |
| 407 | 20230719 | 120400 | 1339238415 | 2400 | 2400 | 2400 | 2400 | 1 |
| 408 | 20230719 | 120300 | 1339236015 | 2405 | 2400 | 2405 | 2400 | 501 |
| 409 | 20230719 | 120200 | 1338033610 | 2400 | 2405 | 2405 | 2395 | 4940 |
| 410 | 20230719 | 120100 | 1326189905 | 2405 | 2405 | 2405 | 2405 | 1 |
| 411 | 20230719 | 120000 | 1326187500 | 2400 | 2400 | 2405 | 2400 | 1220 |
| 412 | 20230719 | 115900 | 1323259495 | 2405 | 2405 | 2405 | 2400 | 526 |
| 413 | 20230719 | 115800 | 1321995985 | 2405 | 2400 | 2405 | 2400 | 3390 |
| 414 | 20230719 | 115700 | 1313859875 | 2400 | 2400 | 2400 | 2400 | 10 |
| 415 | 20230719 | 115600 | 1313835875 | 2400 | 2400 | 2400 | 2400 | 120 |
| 416 | 20230719 | 115500 | 1313547875 | 2400 | 2405 | 2405 | 2400 | 42223 |
| 417 | 20230719 | 115400 | 1212212000 | 2405 | 2405 | 2405 | 2405 | 3910 |
| 418 | 20230719 | 115300 | 1202808450 | 2410 | 2410 | 2410 | 2410 | 1 |
| 419 | 20230719 | 115200 | 1202806040 | 2405 | 2410 | 2410 | 2405 | 11806 |
| 420 | 20230719 | 115100 | 1174412360 | 2405 | 2405 | 2405 | 2405 | 2 |
| 421 | 20230719 | 115000 | 1174407550 | 2405 | 2405 | 2410 | 2405 | 2123 |
| 422 | 20230719 | 114900 | 1169301560 | 2405 | 2410 | 2415 | 2405 | 2392 |
| 423 | 20230719 | 114800 | 1163542750 | 2405 | 2410 | 2410 | 2405 | 767 |
| 424 | 20230719 | 114700 | 1161698110 | 2410 | 2405 | 2410 | 2405 | 1819 |
| 425 | 20230719 | 114600 | 1157323280 | 2410 | 2410 | 2410 | 2410 | 3 |
| 426 | 20230719 | 114500 | 1157316050 | 2415 | 2415 | 2415 | 2410 | 24126 |
| 427 | 20230719 | 114400 | 1099172005 | 2415 | 2420 | 2420 | 2410 | 13400 |
| 428 | 20230719 | 114300 | 1066868095 | 2420 | 2420 | 2420 | 2420 | 10000 |
| 429 | 20230719 | 114200 | 1042668095 | 2420 | 2420 | 2420 | 2420 | 413 |
| 430 | 20230719 | 114100 | 1041668635 | 2420 | 2410 | 2420 | 2410 | 15 |
| 431 | 20230719 | 114000 | 1041632455 | 2420 | 2420 | 2420 | 2420 | 164 |
| 432 | 20230719 | 113900 | 1041235575 | 2420 | 2410 | 2420 | 2410 | 686 |
| 433 | 20230719 | 113800 | 1039582305 | 2410 | 2415 | 2415 | 2410 | 1550 |
| 434 | 20230719 | 113700 | 1035844875 | 2420 | 2415 | 2420 | 2410 | 357 |
| 435 | 20230719 | 113600 | 1034982370 | 2415 | 2415 | 2415 | 2415 | 50 |
| 436 | 20230719 | 113500 | 1034861620 | 2410 | 2415 | 2415 | 2410 | 2899 |
| 437 | 20230719 | 113400 | 1027875020 | 2415 | 2415 | 2415 | 2415 | 7 |
| 438 | 20230719 | 113300 | 1027858115 | 2415 | 2420 | 2420 | 2410 | 5021 |
| 439 | 20230719 | 113200 | 1015757445 | 2420 | 2420 | 2420 | 2420 | 20 |
| 440 | 20230719 | 113100 | 1015709045 | 2420 | 2420 | 2420 | 2420 | 58 |
| 441 | 20230719 | 113000 | 1015568685 | 2420 | 2415 | 2420 | 2410 | 219 |
| 442 | 20230719 | 112900 | 1015040790 | 2415 | 2415 | 2415 | 2415 | 1132 |
| 443 | 20230719 | 112800 | 1012307010 | 2415 | 2425 | 2425 | 2415 | 1585 |
| 444 | 20230719 | 112700 | 1008479225 | 2410 | 2420 | 2425 | 2410 | 3359 |
| 445 | 20230719 | 112600 | 1000374310 | 2415 | 2425 | 2425 | 2415 | 126 |
| 446 | 20230719 | 112500 | 1000069885 | 2425 | 2425 | 2430 | 2425 | 2014 |
| 447 | 20230719 | 112400 | 995185890 | 2425 | 2420 | 2425 | 2420 | 2196 |
| 448 | 20230719 | 112300 | 989866575 | 2415 | 2415 | 2420 | 2415 | 289 |
| 449 | 20230719 | 112200 | 989168620 | 2410 | 2410 | 2410 | 2410 | 5110 |
| 450 | 20230719 | 112100 | 976853520 | 2410 | 2415 | 2415 | 2410 | 26 |
| 451 | 20230719 | 112000 | 976790735 | 2410 | 2415 | 2415 | 2410 | 600 |
| 452 | 20230719 | 111900 | 975344235 | 2410 | 2415 | 2415 | 2410 | 1200 |
| 453 | 20230719 | 111800 | 972450235 | 2420 | 2420 | 2420 | 2420 | 1 |
| 454 | 20230719 | 111700 | 972447815 | 2415 | 2420 | 2420 | 2410 | 7751 |
| 455 | 20230719 | 111600 | 953756395 | 2420 | 2415 | 2420 | 2415 | 924 |
| 456 | 20230719 | 111500 | 951524830 | 2415 | 2415 | 2415 | 2415 | 1039 |
| 457 | 20230719 | 111400 | 949015645 | 2420 | 2420 | 2420 | 2420 | 0 |
| 458 | 20230719 | 111300 | 949015645 | 2420 | 2425 | 2425 | 2420 | 934 |
| 459 | 20230719 | 111200 | 946750705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 460 | 20230719 | 111100 | 946750705 | 2425 | 2425 | 2425 | 2420 | 200 |
| 461 | 20230719 | 111000 | 946266200 | 2425 | 2425 | 2425 | 2425 | 101 |
| 462 | 20230719 | 110900 | 946021275 | 2425 | 2420 | 2425 | 2420 | 626 |
| 463 | 20230719 | 110800 | 944506350 | 2420 | 2420 | 2420 | 2420 | 21 |
| 464 | 20230719 | 110700 | 944455530 | 2420 | 2425 | 2425 | 2415 | 604 |
| 465 | 20230719 | 110600 | 942995440 | 2415 | 2415 | 2425 | 2415 | 2576 |
| 466 | 20230719 | 110500 | 936774390 | 2415 | 2415 | 2415 | 2415 | 0 |
| 467 | 20230719 | 110400 | 936774390 | 2415 | 2415 | 2415 | 2415 | 1724 |
| 468 | 20230719 | 110300 | 932610930 | 2415 | 2420 | 2420 | 2415 | 2 |
| 469 | 20230719 | 110200 | 932606095 | 2420 | 2420 | 2420 | 2420 | 2104 |
| 470 | 20230719 | 110100 | 927514415 | 2420 | 2420 | 2420 | 2420 | 5 |
| 471 | 20230719 | 110000 | 927502315 | 2425 | 2420 | 2425 | 2420 | 36 |
| 472 | 20230719 | 105900 | 927415115 | 2415 | 2425 | 2425 | 2415 | 894 |
| 473 | 20230719 | 105800 | 925256080 | 2415 | 2420 | 2420 | 2415 | 182 |
| 474 | 20230719 | 105700 | 924815690 | 2415 | 2415 | 2420 | 2415 | 1655 |
| 475 | 20230719 | 105600 | 920818655 | 2415 | 2420 | 2420 | 2415 | 1706 |
| 476 | 20230719 | 105500 | 916698475 | 2420 | 2420 | 2420 | 2420 | 3350 |
| 477 | 20230719 | 105400 | 908591475 | 2420 | 2425 | 2425 | 2420 | 6001 |
| 478 | 20230719 | 105300 | 894069050 | 2425 | 2425 | 2425 | 2425 | 201 |
| 479 | 20230719 | 105200 | 893581625 | 2425 | 2425 | 2425 | 2425 | 3 |
| 480 | 20230719 | 105100 | 893574350 | 2425 | 2425 | 2425 | 2420 | 18 |
| 481 | 20230719 | 105000 | 893530705 | 2425 | 2425 | 2425 | 2425 | 303 |
| 482 | 20230719 | 104900 | 892795930 | 2420 | 2420 | 2420 | 2420 | 8527 |
| 483 | 20230719 | 104800 | 872160590 | 2420 | 2420 | 2420 | 2420 | 5001 |
| 484 | 20230719 | 104700 | 860058170 | 2420 | 2420 | 2420 | 2420 | 2 |
| 485 | 20230719 | 104600 | 860053330 | 2420 | 2425 | 2425 | 2420 | 2427 |
| 486 | 20230719 | 104500 | 854168890 | 2425 | 2420 | 2425 | 2420 | 510 |
| 487 | 20230719 | 104400 | 852934685 | 2425 | 2425 | 2425 | 2425 | 80 |
| 488 | 20230719 | 104300 | 852740685 | 2430 | 2430 | 2430 | 2430 | 0 |
| 489 | 20230719 | 104200 | 852740685 | 2430 | 2430 | 2430 | 2430 | 1 |
| 490 | 20230719 | 104100 | 852738255 | 2415 | 2425 | 2425 | 2415 | 10599 |
| 491 | 20230719 | 104000 | 827138910 | 2420 | 2425 | 2430 | 2420 | 7143 |
| 492 | 20230719 | 103900 | 809849875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 493 | 20230719 | 103800 | 809849875 | 2425 | 2430 | 2430 | 2425 | 1095 |
| 494 | 20230719 | 103700 | 807191720 | 2430 | 2425 | 2430 | 2425 | 1119 |
| 495 | 20230719 | 103600 | 804478140 | 2425 | 2425 | 2425 | 2425 | 101 |
| 496 | 20230719 | 103500 | 804233215 | 2430 | 2430 | 2430 | 2430 | 213 |
| 497 | 20230719 | 103400 | 803715625 | 2430 | 2425 | 2430 | 2425 | 51 |
| 498 | 20230719 | 103300 | 803591945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 499 | 20230719 | 103200 | 803591945 | 2430 | 2430 | 2430 | 2425 | 41 |
| 500 | 20230719 | 103100 | 803492510 | 2430 | 2430 | 2430 | 2430 | 10 |
| 501 | 20230719 | 103000 | 803468210 | 2430 | 2425 | 2430 | 2420 | 46 |
| 502 | 20230719 | 102900 | 803356445 | 2425 | 2430 | 2430 | 2425 | 302 |
| 503 | 20230719 | 102800 | 802624085 | 2420 | 2430 | 2430 | 2420 | 1258 |
| 504 | 20230719 | 102700 | 799576645 | 2430 | 2430 | 2430 | 2430 | 247 |
| 505 | 20230719 | 102600 | 798976435 | 2430 | 2430 | 2430 | 2430 | 27 |
| 506 | 20230719 | 102500 | 798910825 | 2420 | 2420 | 2420 | 2420 | 0 |
| 507 | 20230719 | 102400 | 798910825 | 2420 | 2430 | 2430 | 2420 | 4453 |
| 508 | 20230719 | 102300 | 788121585 | 2430 | 2425 | 2430 | 2425 | 47 |
| 509 | 20230719 | 102200 | 788007475 | 2430 | 2430 | 2435 | 2425 | 1855 |
| 510 | 20230719 | 102100 | 783499835 | 2430 | 2430 | 2435 | 2430 | 1514 |
| 511 | 20230719 | 102000 | 779820810 | 2430 | 2430 | 2430 | 2430 | 2001 |
| 512 | 20230719 | 101900 | 774958380 | 2425 | 2425 | 2425 | 2425 | 66 |
| 513 | 20230719 | 101800 | 774798330 | 2430 | 2430 | 2430 | 2430 | 0 |
| 514 | 20230719 | 101700 | 774798330 | 2430 | 2430 | 2430 | 2430 | 1 |
| 515 | 20230719 | 101600 | 774795900 | 2420 | 2430 | 2430 | 2420 | 1128 |
| 516 | 20230719 | 101500 | 772065835 | 2430 | 2420 | 2430 | 2420 | 673 |
| 517 | 20230719 | 101400 | 770436865 | 2430 | 2430 | 2430 | 2420 | 1686 |
| 518 | 20230719 | 101300 | 766351530 | 2430 | 2425 | 2430 | 2420 | 3396 |
| 519 | 20230719 | 101200 | 758122280 | 2425 | 2425 | 2425 | 2425 | 150 |
| 520 | 20230719 | 101100 | 757758530 | 2425 | 2420 | 2425 | 2420 | 1054 |
| 521 | 20230719 | 101000 | 755206630 | 2425 | 2425 | 2425 | 2425 | 306 |
| 522 | 20230719 | 100900 | 754464580 | 2420 | 2420 | 2420 | 2420 | 6677 |
| 523 | 20230719 | 100800 | 738306240 | 2420 | 2415 | 2420 | 2415 | 2293 |
| 524 | 20230719 | 100700 | 732768640 | 2415 | 2410 | 2415 | 2410 | 1401 |
| 525 | 20230719 | 100600 | 729389725 | 2415 | 2415 | 2415 | 2410 | 23 |
| 526 | 20230719 | 100500 | 729334185 | 2415 | 2415 | 2415 | 2410 | 714 |
| 527 | 20230719 | 100400 | 727612790 | 2415 | 2410 | 2415 | 2410 | 1903 |
| 528 | 20230719 | 100300 | 723024400 | 2410 | 2410 | 2410 | 2405 | 4841 |
| 529 | 20230719 | 100200 | 711381765 | 2410 | 2415 | 2415 | 2410 | 884 |
| 530 | 20230719 | 100100 | 709251310 | 2410 | 2415 | 2415 | 2410 | 1854 |
| 531 | 20230719 | 100000 | 704783040 | 2415 | 2415 | 2415 | 2410 | 2727 |
| 532 | 20230719 | 095900 | 698198455 | 2410 | 2415 | 2415 | 2410 | 216 |
| 533 | 20230719 | 095800 | 697677565 | 2415 | 2405 | 2415 | 2405 | 168 |
| 534 | 20230719 | 095700 | 697273495 | 2405 | 2415 | 2415 | 2405 | 7114 |
| 535 | 20230719 | 095600 | 680136390 | 2415 | 2415 | 2415 | 2410 | 172 |
| 536 | 20230719 | 095500 | 679721535 | 2415 | 2415 | 2420 | 2415 | 252 |
| 537 | 20230719 | 095400 | 679112215 | 2410 | 2410 | 2410 | 2410 | 29 |
| 538 | 20230719 | 095300 | 679042325 | 2410 | 2420 | 2420 | 2410 | 849 |
| 539 | 20230719 | 095200 | 676996185 | 2410 | 2420 | 2420 | 2405 | 4063 |
| 540 | 20230719 | 095100 | 667204765 | 2405 | 2415 | 2415 | 2405 | 4805 |
| 541 | 20230719 | 095000 | 655622830 | 2415 | 2415 | 2415 | 2410 | 7953 |
| 542 | 20230719 | 094900 | 636453335 | 2415 | 2425 | 2425 | 2415 | 15720 |
| 543 | 20230719 | 094800 | 598422660 | 2440 | 2430 | 2440 | 2430 | 2012 |
| 544 | 20230719 | 094700 | 593533490 | 2440 | 2440 | 2440 | 2440 | 51 |
| 545 | 20230719 | 094600 | 593409050 | 2435 | 2430 | 2435 | 2430 | 1655 |
| 546 | 20230719 | 094500 | 589379480 | 2435 | 2435 | 2435 | 2435 | 387 |
| 547 | 20230719 | 094400 | 588437135 | 2440 | 2435 | 2440 | 2435 | 1556 |
| 548 | 20230719 | 094300 | 584648270 | 2435 | 2440 | 2440 | 2435 | 2102 |
| 549 | 20230719 | 094200 | 579529890 | 2440 | 2435 | 2440 | 2430 | 2009 |
| 550 | 20230719 | 094100 | 574633930 | 2440 | 2440 | 2445 | 2440 | 854 |
| 551 | 20230719 | 094000 | 572550125 | 2440 | 2440 | 2440 | 2435 | 7432 |
| 552 | 20230719 | 093900 | 554440735 | 2440 | 2435 | 2440 | 2435 | 3032 |
| 553 | 20230719 | 093800 | 547042670 | 2435 | 2440 | 2440 | 2435 | 10 |
| 554 | 20230719 | 093700 | 547018280 | 2440 | 2440 | 2440 | 2435 | 2471 |
| 555 | 20230719 | 093600 | 540989055 | 2440 | 2430 | 2440 | 2430 | 3756 |
| 556 | 20230719 | 093500 | 531853530 | 2430 | 2435 | 2435 | 2430 | 571 |
| 557 | 20230719 | 093400 | 530465845 | 2430 | 2430 | 2435 | 2430 | 3353 |
| 558 | 20230719 | 093300 | 522318050 | 2435 | 2435 | 2435 | 2430 | 522 |
| 559 | 20230719 | 093200 | 521047980 | 2435 | 2430 | 2435 | 2430 | 5430 |
| 560 | 20230719 | 093100 | 507828435 | 2435 | 2430 | 2435 | 2430 | 9689 |
| 561 | 20230719 | 093000 | 484281645 | 2430 | 2435 | 2435 | 2430 | 1282 |
| 562 | 20230719 | 092900 | 481165990 | 2435 | 2445 | 2445 | 2435 | 2649 |
| 563 | 20230719 | 092800 | 474714855 | 2435 | 2435 | 2440 | 2435 | 9470 |
| 564 | 20230719 | 092700 | 451612700 | 2435 | 2435 | 2435 | 2425 | 12097 |
| 565 | 20230719 | 092600 | 422228905 | 2435 | 2435 | 2435 | 2435 | 137 |
| 566 | 20230719 | 092500 | 421895310 | 2435 | 2440 | 2440 | 2430 | 1264 |
| 567 | 20230719 | 092400 | 418817485 | 2430 | 2435 | 2440 | 2430 | 3809 |
| 568 | 20230719 | 092300 | 409542505 | 2430 | 2430 | 2430 | 2430 | 2624 |
| 569 | 20230719 | 092200 | 403166185 | 2430 | 2435 | 2435 | 2430 | 101 |
| 570 | 20230719 | 092100 | 402920750 | 2430 | 2435 | 2435 | 2430 | 4133 |
| 571 | 20230719 | 092000 | 392874625 | 2435 | 2435 | 2440 | 2435 | 4461 |
| 572 | 20230719 | 091900 | 382004880 | 2435 | 2430 | 2435 | 2430 | 1231 |
| 573 | 20230719 | 091800 | 379009595 | 2430 | 2420 | 2435 | 2420 | 19937 |
| 574 | 20230719 | 091700 | 330539130 | 2420 | 2420 | 2425 | 2420 | 3751 |
| 575 | 20230719 | 091600 | 321453005 | 2415 | 2415 | 2425 | 2415 | 1326 |
| 576 | 20230719 | 091500 | 318250705 | 2415 | 2425 | 2425 | 2405 | 31258 |
| 577 | 20230719 | 091400 | 242759695 | 2425 | 2435 | 2435 | 2425 | 5342 |
| 578 | 20230719 | 091300 | 229788305 | 2425 | 2425 | 2425 | 2425 | 2419 |
| 579 | 20230719 | 091200 | 223922230 | 2425 | 2430 | 2430 | 2425 | 1926 |
| 580 | 20230719 | 091100 | 219243420 | 2430 | 2430 | 2435 | 2425 | 8400 |
| 581 | 20230719 | 091000 | 198830670 | 2425 | 2425 | 2430 | 2425 | 4021 |
| 582 | 20230719 | 090900 | 189069790 | 2425 | 2430 | 2430 | 2420 | 11074 |
| 583 | 20230719 | 090800 | 162235975 | 2430 | 2420 | 2430 | 2420 | 400 |
| 584 | 20230719 | 090700 | 161266275 | 2425 | 2420 | 2425 | 2420 | 6851 |
| 585 | 20230719 | 090600 | 144681730 | 2420 | 2430 | 2430 | 2420 | 6589 |
| 586 | 20230719 | 090500 | 128736035 | 2420 | 2425 | 2430 | 2420 | 8094 |
| 587 | 20230719 | 090400 | 109148470 | 2420 | 2420 | 2420 | 2420 | 24373 |
| 588 | 20230719 | 090300 | 50165810 | 2420 | 2435 | 2435 | 2420 | 7674 |
| 589 | 20230719 | 090200 | 31569715 | 2435 | 2440 | 2440 | 2435 | 1625 |
| 590 | 20230719 | 090100 | 27612810 | 2435 | 2425 | 2435 | 2420 | 4622 |
| 591 | 20230719 | 090000 | 16408465 | 2435 | 2425 | 2440 | 2425 | 6746 |