30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 3 | 20230719 | 190700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20230719 | 190600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20230719 | 190500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20230719 | 190400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20230719 | 190300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20230719 | 190200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20230719 | 190100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20230719 | 190000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20230719 | 185900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20230719 | 185800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20230719 | 185700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20230719 | 185600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20230719 | 185500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20230719 | 185400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20230719 | 185300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20230719 | 185200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20230719 | 185100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20230719 | 185000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20230719 | 184900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20230719 | 184800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20230719 | 184700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20230719 | 184600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20230719 | 184500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20230719 | 184400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20230719 | 184300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20230719 | 184200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20230719 | 184100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20230719 | 184000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20230719 | 183900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20230719 | 183800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 33 | 20230719 | 183700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20230719 | 183600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20230719 | 183500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20230719 | 183400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20230719 | 183300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20230719 | 183200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20230719 | 183100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20230719 | 183000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20230719 | 182900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20230719 | 182800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20230719 | 182700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20230719 | 182600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20230719 | 182500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20230719 | 182400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20230719 | 182300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20230719 | 182200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20230719 | 182100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20230719 | 182000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20230719 | 181900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20230719 | 181800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20230719 | 181700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20230719 | 181600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20230719 | 181500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20230719 | 181400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20230719 | 181300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20230719 | 181200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20230719 | 181100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20230719 | 181000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20230719 | 180900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20230719 | 180800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 63 | 20230719 | 180700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20230719 | 180600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20230719 | 180500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20230719 | 180400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20230719 | 180300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20230719 | 180200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20230719 | 180100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20230719 | 180000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20230719 | 175900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20230719 | 175800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20230719 | 175700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20230719 | 175600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20230719 | 175500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20230719 | 175400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20230719 | 175300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20230719 | 175200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20230719 | 175100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20230719 | 175000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20230719 | 174900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20230719 | 174800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20230719 | 174700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20230719 | 174600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20230719 | 174500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20230719 | 174400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20230719 | 174300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20230719 | 174200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20230719 | 174100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20230719 | 174000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20230719 | 173900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20230719 | 173800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 93 | 20230719 | 173700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20230719 | 173600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20230719 | 173500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20230719 | 173400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20230719 | 173300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20230719 | 173200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20230719 | 173100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20230719 | 173000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20230719 | 172900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20230719 | 172800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20230719 | 172700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20230719 | 172600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20230719 | 172500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20230719 | 172400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20230719 | 172300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20230719 | 172200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20230719 | 172100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20230719 | 172000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20230719 | 171900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20230719 | 171800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20230719 | 171700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20230719 | 171600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20230719 | 171500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20230719 | 171400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20230719 | 171300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20230719 | 171200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20230719 | 171100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20230719 | 171000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20230719 | 170900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20230719 | 170800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 123 | 20230719 | 170700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20230719 | 170600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20230719 | 170500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20230719 | 170400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20230719 | 170300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20230719 | 170200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20230719 | 170100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20230719 | 170000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20230719 | 165900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20230719 | 165800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20230719 | 165700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20230719 | 165600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20230719 | 165500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20230719 | 165400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20230719 | 165300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20230719 | 165200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20230719 | 165100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20230719 | 165000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20230719 | 164900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20230719 | 164800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20230719 | 164700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20230719 | 164600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20230719 | 164500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20230719 | 164400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20230719 | 164300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20230719 | 164200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20230719 | 164100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20230719 | 164000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20230719 | 163900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20230719 | 163800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 153 | 20230719 | 163700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20230719 | 163600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20230719 | 163500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20230719 | 163400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20230719 | 163300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20230719 | 163200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20230719 | 163100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20230719 | 163000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20230719 | 162900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20230719 | 162800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20230719 | 162700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20230719 | 162600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20230719 | 162500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20230719 | 162400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20230719 | 162300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20230719 | 162200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20230719 | 162100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20230719 | 162000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20230719 | 161900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20230719 | 161800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20230719 | 161700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20230719 | 161600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20230719 | 161500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20230719 | 161400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20230719 | 161300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20230719 | 161200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20230719 | 161100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20230719 | 161000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20230719 | 160900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20230719 | 160800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 183 | 20230719 | 160700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20230719 | 160600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20230719 | 160500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20230719 | 160400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20230719 | 160300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20230719 | 160200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20230719 | 160100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20230719 | 160000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20230719 | 155900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20230719 | 155800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20230719 | 155700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20230719 | 155600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20230719 | 155500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20230719 | 155400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20230719 | 155300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20230719 | 155200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20230719 | 155100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20230719 | 155000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20230719 | 154900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20230719 | 154800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20230719 | 154700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20230719 | 154600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20230719 | 154500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20230719 | 154400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20230719 | 154300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20230719 | 154200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20230719 | 154100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20230719 | 154000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20230719 | 153900 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20230719 | 153800 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 213 | 20230719 | 153700 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20230719 | 153600 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20230719 | 153500 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20230719 | 153400 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20230719 | 153300 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20230719 | 153200 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20230719 | 153100 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20230719 | 153000 | 1303543490 | 3415 | 3415 | 3415 | 3415 | 3087 |
| 221 | 20230719 | 152900 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20230719 | 152800 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230719 | 152700 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20230719 | 152600 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20230719 | 152500 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230719 | 152400 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230719 | 152300 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20230719 | 152200 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20230719 | 152100 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20230719 | 152000 | 1293001385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20230719 | 151900 | 1293001385 | 3425 | 3435 | 3435 | 3425 | 308 |
| 232 | 20230719 | 151800 | 1291946445 | 3435 | 3415 | 3435 | 3415 | 3773 |
| 233 | 20230719 | 151700 | 1279022105 | 3415 | 3415 | 3425 | 3415 | 362 |
| 234 | 20230719 | 151600 | 1277785855 | 3425 | 3415 | 3425 | 3415 | 462 |
| 235 | 20230719 | 151500 | 1276208045 | 3415 | 3420 | 3425 | 3415 | 365 |
| 236 | 20230719 | 151400 | 1274961340 | 3415 | 3415 | 3425 | 3415 | 372 |
| 237 | 20230719 | 151300 | 1273690780 | 3415 | 3415 | 3425 | 3415 | 1383 |
| 238 | 20230719 | 151200 | 1268967805 | 3415 | 3410 | 3430 | 3405 | 3734 |
| 239 | 20230719 | 151100 | 1256170770 | 3420 | 3400 | 3420 | 3400 | 2970 |
| 240 | 20230719 | 151000 | 1246018950 | 3405 | 3400 | 3420 | 3400 | 361 |
| 241 | 20230719 | 150900 | 1244789370 | 3420 | 3400 | 3420 | 3400 | 4659 |
| 242 | 20230719 | 150800 | 1228908695 | 3400 | 3405 | 3405 | 3400 | 959 |
| 243 | 20230719 | 150700 | 1225643820 | 3405 | 3405 | 3405 | 3400 | 760 |
| 244 | 20230719 | 150600 | 1223056140 | 3405 | 3405 | 3415 | 3395 | 21364 |
| 245 | 20230719 | 150500 | 1150417820 | 3400 | 3405 | 3415 | 3400 | 493 |
| 246 | 20230719 | 150400 | 1148739675 | 3405 | 3405 | 3405 | 3405 | 374 |
| 247 | 20230719 | 150300 | 1147466205 | 3405 | 3405 | 3410 | 3405 | 361 |
| 248 | 20230719 | 150200 | 1146236995 | 3405 | 3405 | 3410 | 3405 | 359 |
| 249 | 20230719 | 150100 | 1145014305 | 3405 | 3410 | 3410 | 3405 | 360 |
| 250 | 20230719 | 150000 | 1143787065 | 3410 | 3410 | 3415 | 3410 | 870 |
| 251 | 20230719 | 145900 | 1140817155 | 3410 | 3410 | 3415 | 3410 | 991 |
| 252 | 20230719 | 145800 | 1137434690 | 3410 | 3405 | 3410 | 3405 | 360 |
| 253 | 20230719 | 145700 | 1136207210 | 3405 | 3405 | 3410 | 3405 | 418 |
| 254 | 20230719 | 145600 | 1134783630 | 3405 | 3400 | 3405 | 3400 | 360 |
| 255 | 20230719 | 145500 | 1133559570 | 3400 | 3410 | 3410 | 3400 | 1669 |
| 256 | 20230719 | 145400 | 1127876265 | 3410 | 3405 | 3410 | 3405 | 477 |
| 257 | 20230719 | 145300 | 1126250955 | 3405 | 3405 | 3415 | 3405 | 1344 |
| 258 | 20230719 | 145200 | 1121669965 | 3405 | 3405 | 3415 | 3405 | 3279 |
| 259 | 20230719 | 145100 | 1110480480 | 3405 | 3410 | 3410 | 3405 | 559 |
| 260 | 20230719 | 145000 | 1108575070 | 3410 | 3410 | 3410 | 3410 | 530 |
| 261 | 20230719 | 144900 | 1106767770 | 3410 | 3410 | 3415 | 3410 | 370 |
| 262 | 20230719 | 144800 | 1105506020 | 3410 | 3410 | 3410 | 3410 | 407 |
| 263 | 20230719 | 144700 | 1104118150 | 3410 | 3410 | 3410 | 3410 | 1396 |
| 264 | 20230719 | 144600 | 1099357790 | 3410 | 3410 | 3415 | 3410 | 359 |
| 265 | 20230719 | 144500 | 1098133545 | 3410 | 3410 | 3410 | 3410 | 360 |
| 266 | 20230719 | 144400 | 1096905945 | 3410 | 3415 | 3420 | 3410 | 561 |
| 267 | 20230719 | 144300 | 1094991860 | 3415 | 3415 | 3420 | 3415 | 712 |
| 268 | 20230719 | 144200 | 1092560365 | 3415 | 3415 | 3420 | 3415 | 371 |
| 269 | 20230719 | 144100 | 1091293345 | 3415 | 3415 | 3415 | 3415 | 360 |
| 270 | 20230719 | 144000 | 1090063945 | 3415 | 3415 | 3415 | 3410 | 360 |
| 271 | 20230719 | 143900 | 1088835805 | 3415 | 3410 | 3415 | 3410 | 361 |
| 272 | 20230719 | 143800 | 1087604790 | 3410 | 3410 | 3410 | 3410 | 360 |
| 273 | 20230719 | 143700 | 1086377190 | 3410 | 3410 | 3410 | 3410 | 360 |
| 274 | 20230719 | 143600 | 1085149590 | 3410 | 3410 | 3415 | 3410 | 370 |
| 275 | 20230719 | 143500 | 1083887300 | 3410 | 3410 | 3415 | 3410 | 352 |
| 276 | 20230719 | 143400 | 1082686180 | 3410 | 3410 | 3410 | 3410 | 360 |
| 277 | 20230719 | 143300 | 1081458580 | 3410 | 3410 | 3415 | 3410 | 397 |
| 278 | 20230719 | 143200 | 1080104245 | 3410 | 3410 | 3420 | 3410 | 355 |
| 279 | 20230719 | 143100 | 1078893165 | 3410 | 3410 | 3410 | 3410 | 360 |
| 280 | 20230719 | 143000 | 1077665565 | 3410 | 3410 | 3420 | 3410 | 365 |
| 281 | 20230719 | 142900 | 1076420865 | 3410 | 3410 | 3420 | 3405 | 2048 |
| 282 | 20230719 | 142800 | 1069428975 | 3410 | 3405 | 3415 | 3405 | 362 |
| 283 | 20230719 | 142700 | 1068195085 | 3405 | 3405 | 3405 | 3405 | 360 |
| 284 | 20230719 | 142600 | 1066969285 | 3405 | 3405 | 3415 | 3400 | 1563 |
| 285 | 20230719 | 142500 | 1061647730 | 3405 | 3405 | 3410 | 3400 | 561 |
| 286 | 20230719 | 142400 | 1059738840 | 3405 | 3400 | 3415 | 3400 | 790 |
| 287 | 20230719 | 142300 | 1057047085 | 3400 | 3400 | 3400 | 3400 | 10860 |
| 288 | 20230719 | 142200 | 1020123085 | 3400 | 3405 | 3405 | 3400 | 360 |
| 289 | 20230719 | 142100 | 1018898605 | 3405 | 3405 | 3415 | 3405 | 361 |
| 290 | 20230719 | 142000 | 1017669390 | 3405 | 3405 | 3405 | 3405 | 360 |
| 291 | 20230719 | 141900 | 1016443590 | 3410 | 3400 | 3410 | 3400 | 9691 |
| 292 | 20230719 | 141800 | 983465415 | 3400 | 3400 | 3400 | 3400 | 360 |
| 293 | 20230719 | 141700 | 982241415 | 3400 | 3405 | 3410 | 3400 | 2364 |
| 294 | 20230719 | 141600 | 974196670 | 3405 | 3405 | 3405 | 3405 | 360 |
| 295 | 20230719 | 141500 | 972970870 | 3405 | 3405 | 3405 | 3405 | 560 |
| 296 | 20230719 | 141400 | 971064070 | 3405 | 3405 | 3405 | 3405 | 460 |
| 297 | 20230719 | 141300 | 969497770 | 3405 | 3405 | 3405 | 3405 | 360 |
| 298 | 20230719 | 141200 | 968271970 | 3405 | 3405 | 3405 | 3405 | 1240 |
| 299 | 20230719 | 141100 | 964049770 | 3405 | 3405 | 3410 | 3405 | 452 |
| 300 | 20230719 | 141000 | 962510610 | 3405 | 3405 | 3410 | 3405 | 241 |
| 301 | 20230719 | 140900 | 961690000 | 3405 | 3405 | 3410 | 3405 | 412 |
| 302 | 20230719 | 140800 | 960286280 | 3405 | 3405 | 3410 | 3405 | 242 |
| 303 | 20230719 | 140700 | 959462260 | 3405 | 3410 | 3410 | 3405 | 741 |
| 304 | 20230719 | 140600 | 956936230 | 3410 | 3410 | 3410 | 3410 | 240 |
| 305 | 20230719 | 140500 | 956117830 | 3410 | 3405 | 3420 | 3405 | 789 |
| 306 | 20230719 | 140400 | 953425425 | 3405 | 3405 | 3410 | 3405 | 253 |
| 307 | 20230719 | 140300 | 952563910 | 3405 | 3410 | 3410 | 3405 | 240 |
| 308 | 20230719 | 140200 | 951745930 | 3410 | 3405 | 3410 | 3405 | 241 |
| 309 | 20230719 | 140100 | 950924600 | 3405 | 3410 | 3410 | 3405 | 239 |
| 310 | 20230719 | 140000 | 950110510 | 3410 | 3410 | 3420 | 3410 | 564 |
| 311 | 20230719 | 135900 | 948187200 | 3410 | 3405 | 3420 | 3405 | 760 |
| 312 | 20230719 | 135800 | 945593895 | 3405 | 3405 | 3405 | 3405 | 240 |
| 313 | 20230719 | 135700 | 944776695 | 3405 | 3405 | 3415 | 3405 | 246 |
| 314 | 20230719 | 135600 | 943939005 | 3405 | 3405 | 3405 | 3405 | 240 |
| 315 | 20230719 | 135500 | 943121805 | 3405 | 3405 | 3410 | 3405 | 241 |
| 316 | 20230719 | 135400 | 942301195 | 3405 | 3410 | 3410 | 3405 | 239 |
| 317 | 20230719 | 135300 | 941487345 | 3405 | 3405 | 3405 | 3405 | 240 |
| 318 | 20230719 | 135200 | 940670145 | 3405 | 3410 | 3410 | 3405 | 2240 |
| 319 | 20230719 | 135100 | 933031925 | 3410 | 3415 | 3415 | 3410 | 738 |
| 320 | 20230719 | 135000 | 930512075 | 3415 | 3415 | 3415 | 3415 | 240 |
| 321 | 20230719 | 134900 | 929692475 | 3415 | 3415 | 3415 | 3415 | 240 |
| 322 | 20230719 | 134800 | 928872875 | 3415 | 3415 | 3415 | 3415 | 240 |
| 323 | 20230719 | 134700 | 928053275 | 3415 | 3415 | 3415 | 3415 | 243 |
| 324 | 20230719 | 134600 | 927223430 | 3415 | 3415 | 3415 | 3415 | 791 |
| 325 | 20230719 | 134500 | 924522165 | 3415 | 3405 | 3420 | 3405 | 5289 |
| 326 | 20230719 | 134400 | 906467315 | 3405 | 3405 | 3405 | 3405 | 1240 |
| 327 | 20230719 | 134300 | 902245115 | 3405 | 3405 | 3405 | 3405 | 4250 |
| 328 | 20230719 | 134200 | 887773865 | 3405 | 3405 | 3405 | 3405 | 1240 |
| 329 | 20230719 | 134100 | 883551665 | 3405 | 3400 | 3410 | 3400 | 2816 |
| 330 | 20230719 | 134000 | 873951085 | 3400 | 3405 | 3405 | 3400 | 5375 |
| 331 | 20230719 | 133900 | 855649510 | 3405 | 3405 | 3415 | 3405 | 240 |
| 332 | 20230719 | 133800 | 854832245 | 3405 | 3405 | 3415 | 3405 | 4160 |
| 333 | 20230719 | 133700 | 840667245 | 3405 | 3405 | 3405 | 3405 | 340 |
| 334 | 20230719 | 133600 | 839509545 | 3405 | 3405 | 3405 | 3405 | 260 |
| 335 | 20230719 | 133500 | 838624245 | 3405 | 3405 | 3405 | 3405 | 240 |
| 336 | 20230719 | 133400 | 837807045 | 3405 | 3405 | 3405 | 3405 | 240 |
| 337 | 20230719 | 133300 | 836989845 | 3405 | 3405 | 3410 | 3405 | 740 |
| 338 | 20230719 | 133200 | 834467645 | 3405 | 3410 | 3410 | 3405 | 4038 |
| 339 | 20230719 | 133100 | 820698485 | 3410 | 3415 | 3420 | 3410 | 276 |
| 340 | 20230719 | 133000 | 819756905 | 3415 | 3415 | 3415 | 3415 | 240 |
| 341 | 20230719 | 132900 | 818937305 | 3415 | 3415 | 3415 | 3415 | 940 |
| 342 | 20230719 | 132800 | 815727205 | 3415 | 3410 | 3415 | 3410 | 240 |
| 343 | 20230719 | 132700 | 814908505 | 3410 | 3410 | 3410 | 3410 | 240 |
| 344 | 20230719 | 132600 | 814090105 | 3410 | 3410 | 3420 | 3410 | 242 |
| 345 | 20230719 | 132500 | 813264865 | 3410 | 3410 | 3420 | 3410 | 1243 |
| 346 | 20230719 | 132400 | 809026205 | 3410 | 3405 | 3410 | 3405 | 241 |
| 347 | 20230719 | 132300 | 808205535 | 3405 | 3405 | 3415 | 3405 | 1240 |
| 348 | 20230719 | 132200 | 803977790 | 3405 | 3410 | 3410 | 3405 | 2482 |
| 349 | 20230719 | 132100 | 795524830 | 3410 | 3410 | 3410 | 3410 | 240 |
| 350 | 20230719 | 132000 | 794706430 | 3410 | 3410 | 3415 | 3410 | 340 |
| 351 | 20230719 | 131900 | 793546530 | 3410 | 3410 | 3415 | 3410 | 1244 |
| 352 | 20230719 | 131800 | 789304470 | 3410 | 3410 | 3410 | 3410 | 340 |
| 353 | 20230719 | 131700 | 788145070 | 3410 | 3415 | 3415 | 3410 | 240 |
| 354 | 20230719 | 131600 | 787325890 | 3415 | 3415 | 3415 | 3415 | 240 |
| 355 | 20230719 | 131500 | 786506290 | 3415 | 3415 | 3415 | 3415 | 240 |
| 356 | 20230719 | 131400 | 785686690 | 3415 | 3410 | 3415 | 3410 | 345 |
| 357 | 20230719 | 131300 | 784509495 | 3410 | 3410 | 3410 | 3410 | 240 |
| 358 | 20230719 | 131200 | 783691095 | 3410 | 3410 | 3410 | 3410 | 240 |
| 359 | 20230719 | 131100 | 782872695 | 3410 | 3410 | 3415 | 3410 | 257 |
| 360 | 20230719 | 131000 | 781996240 | 3410 | 3410 | 3410 | 3410 | 240 |
| 361 | 20230719 | 130900 | 781177840 | 3410 | 3410 | 3415 | 3410 | 267 |
| 362 | 20230719 | 130800 | 780267235 | 3410 | 3410 | 3410 | 3410 | 240 |
| 363 | 20230719 | 130700 | 779448835 | 3410 | 3410 | 3410 | 3410 | 240 |
| 364 | 20230719 | 130600 | 778630435 | 3410 | 3410 | 3410 | 3410 | 1923 |
| 365 | 20230719 | 130500 | 772073005 | 3410 | 3415 | 3420 | 3410 | 391 |
| 366 | 20230719 | 130400 | 770738695 | 3415 | 3415 | 3415 | 3415 | 259 |
| 367 | 20230719 | 130300 | 769854210 | 3415 | 3410 | 3425 | 3410 | 1264 |
| 368 | 20230719 | 130200 | 765538515 | 3410 | 3410 | 3410 | 3410 | 240 |
| 369 | 20230719 | 130100 | 764720115 | 3410 | 3410 | 3420 | 3410 | 2241 |
| 370 | 20230719 | 130000 | 757068295 | 3410 | 3415 | 3415 | 3410 | 1240 |
| 371 | 20230719 | 125900 | 752834115 | 3415 | 3415 | 3425 | 3415 | 290 |
| 372 | 20230719 | 125800 | 751843265 | 3415 | 3415 | 3425 | 3415 | 333 |
| 373 | 20230719 | 125700 | 750706040 | 3415 | 3415 | 3425 | 3415 | 242 |
| 374 | 20230719 | 125600 | 749879590 | 3415 | 3410 | 3420 | 3410 | 619 |
| 375 | 20230719 | 125500 | 747764710 | 3410 | 3410 | 3410 | 3410 | 240 |
| 376 | 20230719 | 125400 | 746946310 | 3410 | 3410 | 3410 | 3410 | 240 |
| 377 | 20230719 | 125300 | 746127910 | 3410 | 3410 | 3410 | 3410 | 240 |
| 378 | 20230719 | 125200 | 745309510 | 3410 | 3415 | 3415 | 3410 | 526 |
| 379 | 20230719 | 125100 | 743513580 | 3415 | 3415 | 3425 | 3415 | 241 |
| 380 | 20230719 | 125000 | 742690555 | 3415 | 3415 | 3415 | 3415 | 240 |
| 381 | 20230719 | 124900 | 741870955 | 3415 | 3415 | 3425 | 3415 | 290 |
| 382 | 20230719 | 124800 | 740880105 | 3415 | 3415 | 3415 | 3415 | 240 |
| 383 | 20230719 | 124700 | 740060505 | 3425 | 3415 | 3425 | 3410 | 1270 |
| 384 | 20230719 | 124600 | 735718935 | 3415 | 3410 | 3420 | 3410 | 290 |
| 385 | 20230719 | 124500 | 734728575 | 3410 | 3410 | 3415 | 3410 | 241 |
| 386 | 20230719 | 124400 | 733906760 | 3410 | 3415 | 3415 | 3410 | 239 |
| 387 | 20230719 | 124300 | 733091055 | 3415 | 3410 | 3420 | 3410 | 251 |
| 388 | 20230719 | 124200 | 732234020 | 3410 | 3410 | 3415 | 3410 | 239 |
| 389 | 20230719 | 124100 | 731418975 | 3410 | 3410 | 3410 | 3410 | 260 |
| 390 | 20230719 | 124000 | 730532375 | 3410 | 3410 | 3430 | 3405 | 761 |
| 391 | 20230719 | 123900 | 727935580 | 3410 | 3410 | 3415 | 3405 | 1530 |
| 392 | 20230719 | 123800 | 722711890 | 3410 | 3410 | 3420 | 3410 | 242 |
| 393 | 20230719 | 123700 | 721886650 | 3410 | 3410 | 3420 | 3410 | 368 |
| 394 | 20230719 | 123600 | 720630495 | 3410 | 3415 | 3415 | 3410 | 239 |
| 395 | 20230719 | 123500 | 719815150 | 3415 | 3415 | 3415 | 3415 | 240 |
| 396 | 20230719 | 123400 | 718995550 | 3420 | 3415 | 3425 | 3415 | 239 |
| 397 | 20230719 | 123300 | 718179300 | 3425 | 3415 | 3425 | 3415 | 287 |
| 398 | 20230719 | 123200 | 717199125 | 3415 | 3415 | 3425 | 3415 | 242 |
| 399 | 20230719 | 123100 | 716372615 | 3415 | 3415 | 3425 | 3415 | 241 |
| 400 | 20230719 | 123000 | 715549590 | 3415 | 3415 | 3425 | 3415 | 241 |
| 401 | 20230719 | 122900 | 714726565 | 3415 | 3420 | 3420 | 3415 | 240 |
| 402 | 20230719 | 122800 | 713906185 | 3420 | 3415 | 3430 | 3410 | 4661 |
| 403 | 20230719 | 122700 | 698001665 | 3415 | 3415 | 3415 | 3415 | 240 |
| 404 | 20230719 | 122600 | 697182065 | 3415 | 3415 | 3415 | 3415 | 240 |
| 405 | 20230719 | 122500 | 696362465 | 3415 | 3415 | 3425 | 3410 | 2114 |
| 406 | 20230719 | 122400 | 689141810 | 3415 | 3410 | 3420 | 3410 | 760 |
| 407 | 20230719 | 122300 | 686544230 | 3410 | 3415 | 3415 | 3410 | 240 |
| 408 | 20230719 | 122200 | 685725170 | 3415 | 3415 | 3415 | 3415 | 240 |
| 409 | 20230719 | 122100 | 684905570 | 3415 | 3415 | 3420 | 3410 | 242 |
| 410 | 20230719 | 122000 | 684079910 | 3415 | 3415 | 3420 | 3415 | 891 |
| 411 | 20230719 | 121900 | 681033890 | 3415 | 3415 | 3415 | 3415 | 1140 |
| 412 | 20230719 | 121800 | 677140790 | 3415 | 3415 | 3415 | 3415 | 240 |
| 413 | 20230719 | 121700 | 676321190 | 3415 | 3415 | 3425 | 3415 | 242 |
| 414 | 20230719 | 121600 | 675494740 | 3415 | 3415 | 3425 | 3415 | 241 |
| 415 | 20230719 | 121500 | 674671715 | 3415 | 3415 | 3415 | 3415 | 240 |
| 416 | 20230719 | 121400 | 673852115 | 3415 | 3415 | 3420 | 3415 | 240 |
| 417 | 20230719 | 121300 | 673032455 | 3415 | 3415 | 3425 | 3415 | 270 |
| 418 | 20230719 | 121200 | 672110205 | 3415 | 3415 | 3425 | 3415 | 252 |
| 419 | 20230719 | 121100 | 671249505 | 3415 | 3415 | 3415 | 3415 | 240 |
| 420 | 20230719 | 121000 | 670429905 | 3415 | 3415 | 3420 | 3410 | 4802 |
| 421 | 20230719 | 120900 | 654028755 | 3415 | 3415 | 3420 | 3415 | 311 |
| 422 | 20230719 | 120800 | 652966630 | 3415 | 3415 | 3415 | 3415 | 240 |
| 423 | 20230719 | 120700 | 652147030 | 3420 | 3410 | 3420 | 3410 | 829 |
| 424 | 20230719 | 120600 | 649313955 | 3415 | 3420 | 3420 | 3415 | 1079 |
| 425 | 20230719 | 120500 | 645624430 | 3420 | 3415 | 3420 | 3415 | 240 |
| 426 | 20230719 | 120400 | 644804170 | 3415 | 3410 | 3420 | 3410 | 1986 |
| 427 | 20230719 | 120300 | 638021910 | 3410 | 3415 | 3415 | 3410 | 1219 |
| 428 | 20230719 | 120200 | 633859745 | 3415 | 3415 | 3415 | 3415 | 240 |
| 429 | 20230719 | 120100 | 633040145 | 3415 | 3415 | 3415 | 3415 | 240 |
| 430 | 20230719 | 120000 | 632220545 | 3415 | 3415 | 3415 | 3415 | 240 |
| 431 | 20230719 | 115900 | 631400945 | 3415 | 3415 | 3415 | 3415 | 240 |
| 432 | 20230719 | 115800 | 630581345 | 3415 | 3415 | 3415 | 3415 | 241 |
| 433 | 20230719 | 115700 | 629758330 | 3415 | 3420 | 3420 | 3415 | 420 |
| 434 | 20230719 | 115600 | 628322290 | 3420 | 3410 | 3430 | 3410 | 1179 |
| 435 | 20230719 | 115500 | 624291905 | 3410 | 3415 | 3415 | 3410 | 239 |
| 436 | 20230719 | 115400 | 623476740 | 3415 | 3415 | 3420 | 3415 | 1369 |
| 437 | 20230719 | 115300 | 618795780 | 3415 | 3415 | 3415 | 3415 | 240 |
| 438 | 20230719 | 115200 | 617976180 | 3415 | 3410 | 3415 | 3410 | 241 |
| 439 | 20230719 | 115100 | 617154065 | 3410 | 3410 | 3410 | 3410 | 240 |
| 440 | 20230719 | 115000 | 616335665 | 3410 | 3410 | 3410 | 3410 | 240 |
| 441 | 20230719 | 114900 | 615517265 | 3410 | 3410 | 3415 | 3410 | 249 |
| 442 | 20230719 | 114800 | 614668130 | 3410 | 3410 | 3410 | 3410 | 240 |
| 443 | 20230719 | 114700 | 613849730 | 3410 | 3415 | 3415 | 3410 | 230 |
| 444 | 20230719 | 114600 | 613065000 | 3415 | 3415 | 3415 | 3415 | 240 |
| 445 | 20230719 | 114500 | 612245400 | 3415 | 3415 | 3425 | 3415 | 244 |
| 446 | 20230719 | 114400 | 611412115 | 3415 | 3420 | 3420 | 3415 | 297 |
| 447 | 20230719 | 114300 | 610396495 | 3420 | 3420 | 3430 | 3420 | 255 |
| 448 | 20230719 | 114200 | 609524245 | 3430 | 3425 | 3430 | 3420 | 476 |
| 449 | 20230719 | 114100 | 607894505 | 3425 | 3425 | 3435 | 3425 | 263 |
| 450 | 20230719 | 114000 | 606993690 | 3435 | 3425 | 3435 | 3425 | 247 |
| 451 | 20230719 | 113900 | 606147420 | 3430 | 3420 | 3430 | 3420 | 397 |
| 452 | 20230719 | 113800 | 604788270 | 3420 | 3415 | 3425 | 3415 | 267 |
| 453 | 20230719 | 113700 | 603875655 | 3415 | 3410 | 3435 | 3410 | 56589 |
| 454 | 20230719 | 113600 | 410066245 | 3410 | 3400 | 3410 | 3400 | 1128 |
| 455 | 20230719 | 113500 | 406221855 | 3400 | 3400 | 3405 | 3400 | 657 |
| 456 | 20230719 | 113400 | 403986120 | 3400 | 3405 | 3405 | 3400 | 2585 |
| 457 | 20230719 | 113300 | 395184255 | 3405 | 3405 | 3405 | 3405 | 240 |
| 458 | 20230719 | 113200 | 394367055 | 3405 | 3405 | 3415 | 3405 | 440 |
| 459 | 20230719 | 113100 | 392866795 | 3405 | 3405 | 3405 | 3405 | 240 |
| 460 | 20230719 | 113000 | 392049595 | 3405 | 3405 | 3415 | 3405 | 244 |
| 461 | 20230719 | 112900 | 391218735 | 3405 | 3405 | 3415 | 3405 | 247 |
| 462 | 20230719 | 112800 | 390377655 | 3405 | 3415 | 3415 | 3405 | 283 |
| 463 | 20230719 | 112700 | 389412625 | 3415 | 3410 | 3425 | 3410 | 441 |
| 464 | 20230719 | 112600 | 387906230 | 3410 | 3405 | 3415 | 3405 | 340 |
| 465 | 20230719 | 112500 | 386747850 | 3405 | 3405 | 3405 | 3405 | 240 |
| 466 | 20230719 | 112400 | 385930650 | 3405 | 3405 | 3410 | 3405 | 243 |
| 467 | 20230719 | 112300 | 385103220 | 3405 | 3405 | 3405 | 3405 | 438 |
| 468 | 20230719 | 112200 | 383611830 | 3405 | 3405 | 3410 | 3405 | 505 |
| 469 | 20230719 | 112100 | 381892300 | 3405 | 3405 | 3405 | 3405 | 266 |
| 470 | 20230719 | 112000 | 380986570 | 3405 | 3410 | 3410 | 3405 | 264 |
| 471 | 20230719 | 111900 | 380086630 | 3410 | 3405 | 3425 | 3405 | 740 |
| 472 | 20230719 | 111800 | 377561685 | 3405 | 3405 | 3405 | 3400 | 240 |
| 473 | 20230719 | 111700 | 376744725 | 3405 | 3400 | 3405 | 3400 | 240 |
| 474 | 20230719 | 111600 | 375928245 | 3400 | 3400 | 3400 | 3400 | 240 |
| 475 | 20230719 | 111500 | 375112245 | 3400 | 3400 | 3400 | 3400 | 240 |
| 476 | 20230719 | 111400 | 374296245 | 3400 | 3405 | 3410 | 3400 | 835 |
| 477 | 20230719 | 111300 | 371454220 | 3405 | 3405 | 3410 | 3405 | 1615 |
| 478 | 20230719 | 111200 | 365954970 | 3405 | 3410 | 3410 | 3405 | 240 |
| 479 | 20230719 | 111100 | 365137170 | 3425 | 3400 | 3425 | 3400 | 2377 |
| 480 | 20230719 | 111000 | 357048190 | 3400 | 3400 | 3405 | 3400 | 245 |
| 481 | 20230719 | 110900 | 356215165 | 3405 | 3400 | 3405 | 3400 | 245 |
| 482 | 20230719 | 110800 | 355382140 | 3400 | 3405 | 3405 | 3400 | 8843 |
| 483 | 20230719 | 110700 | 325309330 | 3405 | 3405 | 3405 | 3405 | 1309 |
| 484 | 20230719 | 110600 | 320852185 | 3405 | 3405 | 3410 | 3405 | 242 |
| 485 | 20230719 | 110500 | 320028165 | 3405 | 3405 | 3410 | 3405 | 239 |
| 486 | 20230719 | 110400 | 319214020 | 3405 | 3405 | 3405 | 3405 | 240 |
| 487 | 20230719 | 110300 | 318396820 | 3405 | 3410 | 3410 | 3405 | 1040 |
| 488 | 20230719 | 110200 | 314855235 | 3410 | 3410 | 3410 | 3410 | 240 |
| 489 | 20230719 | 110100 | 314036835 | 3410 | 3405 | 3415 | 3405 | 246 |
| 490 | 20230719 | 110000 | 313198190 | 3405 | 3420 | 3420 | 3405 | 5143 |
| 491 | 20230719 | 105900 | 295636020 | 3420 | 3420 | 3425 | 3420 | 241 |
| 492 | 20230719 | 105800 | 294811795 | 3420 | 3425 | 3425 | 3420 | 464 |
| 493 | 20230719 | 105700 | 293223135 | 3425 | 3430 | 3430 | 3425 | 1668 |
| 494 | 20230719 | 105600 | 287502975 | 3430 | 3430 | 3430 | 3430 | 240 |
| 495 | 20230719 | 105500 | 286679775 | 3435 | 3430 | 3435 | 3430 | 241 |
| 496 | 20230719 | 105400 | 285853140 | 3430 | 3430 | 3430 | 3430 | 240 |
| 497 | 20230719 | 105300 | 285029940 | 3430 | 3430 | 3430 | 3430 | 240 |
| 498 | 20230719 | 105200 | 284206740 | 3430 | 3430 | 3435 | 3430 | 869 |
| 499 | 20230719 | 105100 | 281223150 | 3430 | 3435 | 3435 | 3430 | 3369 |
| 500 | 20230719 | 105000 | 269654585 | 3435 | 3435 | 3440 | 3435 | 245 |
| 501 | 20230719 | 104900 | 268812985 | 3435 | 3435 | 3435 | 3435 | 1077 |
| 502 | 20230719 | 104800 | 265113490 | 3435 | 3435 | 3440 | 3435 | 545 |
| 503 | 20230719 | 104700 | 263240615 | 3435 | 3440 | 3440 | 3435 | 339 |
| 504 | 20230719 | 104600 | 262075355 | 3440 | 3440 | 3445 | 3440 | 270 |
| 505 | 20230719 | 104500 | 261146505 | 3445 | 3440 | 3445 | 3440 | 258 |
| 506 | 20230719 | 104400 | 260258670 | 3440 | 3440 | 3440 | 3440 | 283 |
| 507 | 20230719 | 104300 | 259285150 | 3440 | 3440 | 3440 | 3440 | 260 |
| 508 | 20230719 | 104200 | 258390750 | 3440 | 3440 | 3450 | 3440 | 263 |
| 509 | 20230719 | 104100 | 257486000 | 3440 | 3440 | 3440 | 3440 | 1260 |
| 510 | 20230719 | 104000 | 253151600 | 3440 | 3440 | 3440 | 3440 | 286 |
| 511 | 20230719 | 103900 | 252167760 | 3440 | 3440 | 3450 | 3440 | 310 |
| 512 | 20230719 | 103800 | 251100860 | 3440 | 3440 | 3440 | 3440 | 1605 |
| 513 | 20230719 | 103700 | 245579660 | 3440 | 3440 | 3440 | 3440 | 260 |
| 514 | 20230719 | 103600 | 244685260 | 3440 | 3440 | 3440 | 3440 | 260 |
| 515 | 20230719 | 103500 | 243790860 | 3440 | 3440 | 3440 | 3440 | 260 |
| 516 | 20230719 | 103400 | 242896460 | 3440 | 3440 | 3450 | 3440 | 269 |
| 517 | 20230719 | 103300 | 241971090 | 3440 | 3440 | 3440 | 3440 | 260 |
| 518 | 20230719 | 103200 | 241076690 | 3440 | 3440 | 3450 | 3440 | 264 |
| 519 | 20230719 | 103100 | 240168495 | 3440 | 3445 | 3445 | 3440 | 3293 |
| 520 | 20230719 | 103000 | 228824435 | 3445 | 3445 | 3445 | 3445 | 290 |
| 521 | 20230719 | 102900 | 227825385 | 3445 | 3445 | 3450 | 3445 | 261 |
| 522 | 20230719 | 102800 | 226926235 | 3445 | 3445 | 3450 | 3445 | 326 |
| 523 | 20230719 | 102700 | 225802835 | 3445 | 3450 | 3450 | 3445 | 287 |
| 524 | 20230719 | 102600 | 224813595 | 3450 | 3450 | 3460 | 3450 | 292 |
| 525 | 20230719 | 102500 | 223806020 | 3450 | 3450 | 3460 | 3450 | 265 |
| 526 | 20230719 | 102400 | 222891720 | 3450 | 3450 | 3460 | 3450 | 261 |
| 527 | 20230719 | 102300 | 221991260 | 3450 | 3450 | 3460 | 3450 | 261 |
| 528 | 20230719 | 102200 | 221090800 | 3450 | 3445 | 3450 | 3445 | 266 |
| 529 | 20230719 | 102100 | 220173295 | 3445 | 3445 | 3455 | 3445 | 266 |
| 530 | 20230719 | 102000 | 219256895 | 3445 | 3445 | 3450 | 3445 | 276 |
| 531 | 20230719 | 101900 | 218306040 | 3445 | 3445 | 3445 | 3445 | 275 |
| 532 | 20230719 | 101800 | 217358665 | 3445 | 3450 | 3450 | 3445 | 253 |
| 533 | 20230719 | 101700 | 216486530 | 3450 | 3445 | 3450 | 3445 | 260 |
| 534 | 20230719 | 101600 | 215589790 | 3445 | 3445 | 3445 | 3445 | 261 |
| 535 | 20230719 | 101500 | 214690645 | 3445 | 3450 | 3460 | 3445 | 832 |
| 536 | 20230719 | 101400 | 211823345 | 3455 | 3450 | 3455 | 3445 | 492 |
| 537 | 20230719 | 101300 | 210125630 | 3450 | 3445 | 3455 | 3445 | 262 |
| 538 | 20230719 | 101200 | 209222045 | 3445 | 3445 | 3455 | 3445 | 270 |
| 539 | 20230719 | 101100 | 208291490 | 3445 | 3450 | 3450 | 3445 | 256 |
| 540 | 20230719 | 101000 | 207408745 | 3450 | 3445 | 3450 | 3445 | 260 |
| 541 | 20230719 | 100900 | 206512590 | 3445 | 3440 | 3445 | 3440 | 260 |
| 542 | 20230719 | 100800 | 205618125 | 3440 | 3440 | 3440 | 3440 | 1280 |
| 543 | 20230719 | 100700 | 201214925 | 3440 | 3440 | 3440 | 3440 | 460 |
| 544 | 20230719 | 100600 | 199632525 | 3440 | 3445 | 3460 | 3440 | 1319 |
| 545 | 20230719 | 100500 | 195090760 | 3445 | 3440 | 3450 | 3440 | 696 |
| 546 | 20230719 | 100400 | 192692670 | 3440 | 3440 | 3445 | 3440 | 326 |
| 547 | 20230719 | 100300 | 191570900 | 3440 | 3445 | 3450 | 3440 | 352 |
| 548 | 20230719 | 100200 | 190358970 | 3445 | 3450 | 3460 | 3445 | 731 |
| 549 | 20230719 | 100100 | 187837430 | 3455 | 3460 | 3465 | 3455 | 857 |
| 550 | 20230719 | 100000 | 184875770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 551 | 20230719 | 095900 | 184875770 | 3460 | 3460 | 3460 | 3460 | 601 |
| 552 | 20230719 | 095800 | 182796310 | 3460 | 3460 | 3460 | 3460 | 625 |
| 553 | 20230719 | 095700 | 180633810 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 554 | 20230719 | 095600 | 177173810 | 3465 | 3465 | 3465 | 3465 | 1 |
| 555 | 20230719 | 095500 | 177170345 | 3465 | 3465 | 3465 | 3465 | 9 |
| 556 | 20230719 | 095400 | 177139160 | 3455 | 3465 | 3465 | 3455 | 261 |
| 557 | 20230719 | 095300 | 176237395 | 3465 | 3465 | 3465 | 3455 | 478 |
| 558 | 20230719 | 095200 | 174582810 | 3460 | 3460 | 3460 | 3460 | 200 |
| 559 | 20230719 | 095100 | 173890810 | 3465 | 3465 | 3465 | 3465 | 0 |
| 560 | 20230719 | 095000 | 173890810 | 3465 | 3465 | 3465 | 3465 | 11 |
| 561 | 20230719 | 094900 | 173852695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 562 | 20230719 | 094800 | 173852695 | 3475 | 3475 | 3475 | 3475 | 114 |
| 563 | 20230719 | 094700 | 173456545 | 3475 | 3495 | 3500 | 3475 | 1871 |
| 564 | 20230719 | 094600 | 166953460 | 3500 | 3500 | 3500 | 3500 | 0 |
| 565 | 20230719 | 094500 | 166953460 | 3500 | 3500 | 3500 | 3500 | 0 |
| 566 | 20230719 | 094400 | 166953460 | 3500 | 3495 | 3500 | 3495 | 11 |
| 567 | 20230719 | 094300 | 166915010 | 3500 | 3490 | 3500 | 3490 | 926 |
| 568 | 20230719 | 094200 | 163683205 | 3500 | 3500 | 3500 | 3490 | 320 |
| 569 | 20230719 | 094100 | 162563295 | 3500 | 3485 | 3500 | 3485 | 1089 |
| 570 | 20230719 | 094000 | 158762850 | 3490 | 3490 | 3490 | 3490 | 0 |
| 571 | 20230719 | 093900 | 158762850 | 3490 | 3490 | 3490 | 3485 | 1520 |
| 572 | 20230719 | 093800 | 153465640 | 3485 | 3490 | 3490 | 3485 | 160 |
| 573 | 20230719 | 093700 | 152907285 | 3490 | 3490 | 3490 | 3490 | 3 |
| 574 | 20230719 | 093600 | 152896815 | 3490 | 3485 | 3490 | 3485 | 91 |
| 575 | 20230719 | 093500 | 152579675 | 3480 | 3485 | 3485 | 3480 | 91 |
| 576 | 20230719 | 093400 | 152262790 | 3485 | 3485 | 3485 | 3485 | 0 |
| 577 | 20230719 | 093300 | 152262790 | 3485 | 3485 | 3485 | 3485 | 0 |
| 578 | 20230719 | 093200 | 152262790 | 3485 | 3465 | 3485 | 3465 | 4651 |
| 579 | 20230719 | 093100 | 136123150 | 3465 | 3470 | 3470 | 3465 | 6 |
| 580 | 20230719 | 093000 | 136102340 | 3465 | 3460 | 3470 | 3450 | 126 |
| 581 | 20230719 | 092900 | 135666390 | 3470 | 3445 | 3470 | 3445 | 3441 |
| 582 | 20230719 | 092800 | 123777740 | 3445 | 3470 | 3470 | 3435 | 13191 |
| 583 | 20230719 | 092700 | 78293440 | 3480 | 3480 | 3480 | 3480 | 0 |
| 584 | 20230719 | 092600 | 78293440 | 3480 | 3475 | 3480 | 3475 | 5 |
| 585 | 20230719 | 092500 | 78276050 | 3480 | 3475 | 3480 | 3475 | 2 |
| 586 | 20230719 | 092400 | 78269095 | 3475 | 3475 | 3475 | 3475 | 1383 |
| 587 | 20230719 | 092300 | 73463170 | 3475 | 3475 | 3475 | 3465 | 1302 |
| 588 | 20230719 | 092200 | 68938730 | 3475 | 3475 | 3475 | 3475 | 10 |
| 589 | 20230719 | 092100 | 68903980 | 3485 | 3480 | 3485 | 3480 | 109 |
| 590 | 20230719 | 092000 | 68524245 | 3480 | 3470 | 3500 | 3470 | 1553 |
| 591 | 20230719 | 091900 | 63120195 | 3475 | 3480 | 3500 | 3475 | 351 |
| 592 | 20230719 | 091800 | 61896585 | 3475 | 3475 | 3500 | 3475 | 1520 |
| 593 | 20230719 | 091700 | 56594325 | 3455 | 3460 | 3460 | 3450 | 1902 |
| 594 | 20230719 | 091600 | 50030340 | 3465 | 3460 | 3465 | 3460 | 2002 |
| 595 | 20230719 | 091500 | 43093420 | 3460 | 3465 | 3465 | 3460 | 619 |
| 596 | 20230719 | 091400 | 40950240 | 3460 | 3475 | 3475 | 3460 | 2641 |
| 597 | 20230719 | 091300 | 31791550 | 3495 | 3480 | 3495 | 3480 | 21 |
| 598 | 20230719 | 091200 | 31718455 | 3480 | 3475 | 3480 | 3470 | 616 |
| 599 | 20230719 | 091100 | 29577440 | 3480 | 3480 | 3480 | 3480 | 0 |
| 600 | 20230719 | 091000 | 29577440 | 3480 | 3475 | 3480 | 3475 | 21 |
| 601 | 20230719 | 090900 | 29504460 | 3480 | 3480 | 3480 | 3470 | 28 |
| 602 | 20230719 | 090800 | 29407030 | 3475 | 3495 | 3495 | 3475 | 6049 |
| 603 | 20230719 | 090700 | 8364735 | 3500 | 3485 | 3500 | 3485 | 2 |
| 604 | 20230719 | 090600 | 8357750 | 3500 | 3500 | 3500 | 3500 | 1 |
| 605 | 20230719 | 090500 | 8354250 | 3500 | 3500 | 3500 | 3500 | 2 |
| 606 | 20230719 | 090400 | 8347250 | 3500 | 3500 | 3500 | 3500 | 4 |
| 607 | 20230719 | 090300 | 8333250 | 3500 | 3475 | 3500 | 3475 | 9 |
| 608 | 20230719 | 090200 | 8301775 | 3475 | 3475 | 3475 | 3475 | 536 |
| 609 | 20230719 | 090100 | 6439175 | 3475 | 3475 | 3475 | 3475 | 1316 |
| 610 | 20230719 | 090000 | 1866075 | 3475 | 3475 | 3475 | 3475 | 537 |