30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 3 | 20230719 | 191200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20230719 | 191100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20230719 | 191000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20230719 | 190900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20230719 | 190800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20230719 | 190700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20230719 | 190600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20230719 | 190500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20230719 | 190400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20230719 | 190300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20230719 | 190200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20230719 | 190100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20230719 | 190000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20230719 | 185900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20230719 | 185800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20230719 | 185700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20230719 | 185600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20230719 | 185500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20230719 | 185400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20230719 | 185300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20230719 | 185200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20230719 | 185100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20230719 | 185000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20230719 | 184900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20230719 | 184800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20230719 | 184700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20230719 | 184600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20230719 | 184500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20230719 | 184400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20230719 | 184300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 33 | 20230719 | 184200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20230719 | 184100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20230719 | 184000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20230719 | 183900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20230719 | 183800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20230719 | 183700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20230719 | 183600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20230719 | 183500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20230719 | 183400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20230719 | 183300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20230719 | 183200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20230719 | 183100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20230719 | 183000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20230719 | 182900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20230719 | 182800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20230719 | 182700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20230719 | 182600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20230719 | 182500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20230719 | 182400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20230719 | 182300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20230719 | 182200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20230719 | 182100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20230719 | 182000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20230719 | 181900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20230719 | 181800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20230719 | 181700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20230719 | 181600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20230719 | 181500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20230719 | 181400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20230719 | 181300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 63 | 20230719 | 181200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20230719 | 181100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20230719 | 181000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20230719 | 180900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20230719 | 180800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20230719 | 180700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20230719 | 180600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20230719 | 180500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20230719 | 180400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20230719 | 180300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20230719 | 180200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20230719 | 180100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20230719 | 180000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20230719 | 175900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20230719 | 175800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20230719 | 175700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20230719 | 175600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20230719 | 175500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20230719 | 175400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20230719 | 175300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20230719 | 175200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20230719 | 175100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20230719 | 175000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20230719 | 174900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20230719 | 174800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20230719 | 174700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20230719 | 174600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20230719 | 174500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20230719 | 174400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20230719 | 174300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 93 | 20230719 | 174200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20230719 | 174100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20230719 | 174000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20230719 | 173900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20230719 | 173800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20230719 | 173700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20230719 | 173600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20230719 | 173500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20230719 | 173400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20230719 | 173300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20230719 | 173200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20230719 | 173100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20230719 | 173000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20230719 | 172900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20230719 | 172800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20230719 | 172700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20230719 | 172600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20230719 | 172500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20230719 | 172400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20230719 | 172300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20230719 | 172200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20230719 | 172100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20230719 | 172000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20230719 | 171900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20230719 | 171800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20230719 | 171700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20230719 | 171600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20230719 | 171500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20230719 | 171400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20230719 | 171300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 123 | 20230719 | 171200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20230719 | 171100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20230719 | 171000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20230719 | 170900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20230719 | 170800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20230719 | 170700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20230719 | 170600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20230719 | 170500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20230719 | 170400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20230719 | 170300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20230719 | 170200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20230719 | 170100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20230719 | 170000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20230719 | 165900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20230719 | 165800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20230719 | 165700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20230719 | 165600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20230719 | 165500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20230719 | 165400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20230719 | 165300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20230719 | 165200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20230719 | 165100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20230719 | 165000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20230719 | 164900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20230719 | 164800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20230719 | 164700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20230719 | 164600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20230719 | 164500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20230719 | 164400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20230719 | 164300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 153 | 20230719 | 164200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20230719 | 164100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20230719 | 164000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20230719 | 163900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20230719 | 163800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20230719 | 163700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20230719 | 163600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20230719 | 163500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20230719 | 163400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20230719 | 163300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20230719 | 163200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20230719 | 163100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20230719 | 163000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20230719 | 162900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20230719 | 162800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20230719 | 162700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20230719 | 162600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20230719 | 162500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20230719 | 162400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20230719 | 162300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20230719 | 162200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20230719 | 162100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20230719 | 162000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20230719 | 161900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20230719 | 161800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20230719 | 161700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20230719 | 161600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20230719 | 161500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20230719 | 161400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20230719 | 161300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 183 | 20230719 | 161200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20230719 | 161100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20230719 | 161000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20230719 | 160900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20230719 | 160800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20230719 | 160700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20230719 | 160600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20230719 | 160500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20230719 | 160400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20230719 | 160300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20230719 | 160200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20230719 | 160100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20230719 | 160000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20230719 | 155900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20230719 | 155800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20230719 | 155700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20230719 | 155600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20230719 | 155500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20230719 | 155400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 202 | 20230719 | 155300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 203 | 20230719 | 155200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 204 | 20230719 | 155100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 205 | 20230719 | 155000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 206 | 20230719 | 154900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 207 | 20230719 | 154800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 208 | 20230719 | 154700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 209 | 20230719 | 154600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 210 | 20230719 | 154500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 211 | 20230719 | 154400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 212 | 20230719 | 154300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 213 | 20230719 | 154200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 214 | 20230719 | 154100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 215 | 20230719 | 154000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20230719 | 153900 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20230719 | 153800 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20230719 | 153700 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20230719 | 153600 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20230719 | 153500 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20230719 | 153400 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20230719 | 153300 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20230719 | 153200 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20230719 | 153100 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20230719 | 153000 | 3239213635 | 3610 | 3610 | 3610 | 3610 | 34419 |
| 226 | 20230719 | 152900 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20230719 | 152800 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20230719 | 152700 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20230719 | 152600 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20230719 | 152500 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20230719 | 152400 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20230719 | 152300 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20230719 | 152200 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 234 | 20230719 | 152100 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 235 | 20230719 | 152000 | 3114961045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 236 | 20230719 | 151900 | 3114961045 | 3595 | 3585 | 3595 | 3580 | 9406 |
| 237 | 20230719 | 151800 | 3081210910 | 3580 | 3580 | 3580 | 3575 | 3026 |
| 238 | 20230719 | 151700 | 3070381745 | 3585 | 3575 | 3585 | 3575 | 3830 |
| 239 | 20230719 | 151600 | 3056670470 | 3580 | 3575 | 3580 | 3575 | 1719 |
| 240 | 20230719 | 151500 | 3050519295 | 3580 | 3575 | 3580 | 3575 | 1130 |
| 241 | 20230719 | 151400 | 3046476895 | 3575 | 3580 | 3580 | 3575 | 1905 |
| 242 | 20230719 | 151300 | 3039666390 | 3580 | 3570 | 3580 | 3570 | 862 |
| 243 | 20230719 | 151200 | 3036588950 | 3575 | 3580 | 3580 | 3575 | 2528 |
| 244 | 20230719 | 151100 | 3027551190 | 3580 | 3575 | 3580 | 3575 | 211 |
| 245 | 20230719 | 151000 | 3026796115 | 3580 | 3585 | 3585 | 3575 | 580 |
| 246 | 20230719 | 150900 | 3024721185 | 3585 | 3570 | 3585 | 3570 | 458 |
| 247 | 20230719 | 150800 | 3023086100 | 3575 | 3580 | 3580 | 3570 | 1095 |
| 248 | 20230719 | 150700 | 3019172815 | 3575 | 3585 | 3585 | 3575 | 2010 |
| 249 | 20230719 | 150600 | 3011967130 | 3580 | 3565 | 3585 | 3565 | 1843 |
| 250 | 20230719 | 150500 | 3005382040 | 3570 | 3570 | 3570 | 3565 | 1387 |
| 251 | 20230719 | 150400 | 3000436085 | 3570 | 3570 | 3570 | 3565 | 8422 |
| 252 | 20230719 | 150300 | 2970405885 | 3585 | 3585 | 3585 | 3575 | 2423 |
| 253 | 20230719 | 150200 | 2961742160 | 3575 | 3580 | 3580 | 3575 | 618 |
| 254 | 20230719 | 150100 | 2959532535 | 3585 | 3585 | 3585 | 3585 | 839 |
| 255 | 20230719 | 150000 | 2956524720 | 3570 | 3575 | 3575 | 3570 | 2171 |
| 256 | 20230719 | 145900 | 2948766135 | 3575 | 3585 | 3585 | 3575 | 5997 |
| 257 | 20230719 | 145800 | 2927308705 | 3585 | 3585 | 3590 | 3585 | 1787 |
| 258 | 20230719 | 145700 | 2920901705 | 3585 | 3590 | 3590 | 3585 | 2624 |
| 259 | 20230719 | 145600 | 2911486885 | 3590 | 3590 | 3590 | 3590 | 1027 |
| 260 | 20230719 | 145500 | 2907799955 | 3590 | 3585 | 3595 | 3585 | 1991 |
| 261 | 20230719 | 145400 | 2900650920 | 3585 | 3600 | 3600 | 3585 | 3694 |
| 262 | 20230719 | 145300 | 2887385545 | 3600 | 3595 | 3600 | 3595 | 3313 |
| 263 | 20230719 | 145200 | 2875469100 | 3600 | 3600 | 3600 | 3595 | 3774 |
| 264 | 20230719 | 145100 | 2861891255 | 3595 | 3605 | 3605 | 3595 | 4920 |
| 265 | 20230719 | 145000 | 2844179920 | 3605 | 3600 | 3610 | 3595 | 5213 |
| 266 | 20230719 | 144900 | 2825387895 | 3600 | 3605 | 3605 | 3600 | 6660 |
| 267 | 20230719 | 144800 | 2801381635 | 3600 | 3595 | 3605 | 3590 | 8555 |
| 268 | 20230719 | 144700 | 2770586265 | 3595 | 3595 | 3595 | 3590 | 1894 |
| 269 | 20230719 | 144600 | 2763785090 | 3595 | 3590 | 3595 | 3585 | 3016 |
| 270 | 20230719 | 144500 | 2752950970 | 3590 | 3590 | 3595 | 3590 | 3607 |
| 271 | 20230719 | 144400 | 2740001690 | 3590 | 3585 | 3595 | 3585 | 590 |
| 272 | 20230719 | 144300 | 2737883570 | 3585 | 3595 | 3595 | 3585 | 7103 |
| 273 | 20230719 | 144200 | 2712362435 | 3595 | 3590 | 3595 | 3590 | 5043 |
| 274 | 20230719 | 144100 | 2694243560 | 3595 | 3580 | 3595 | 3580 | 24766 |
| 275 | 20230719 | 144000 | 2605406570 | 3575 | 3565 | 3575 | 3565 | 4107 |
| 276 | 20230719 | 143900 | 2590731425 | 3565 | 3560 | 3565 | 3560 | 1777 |
| 277 | 20230719 | 143800 | 2584400120 | 3560 | 3560 | 3565 | 3560 | 210 |
| 278 | 20230719 | 143700 | 2583652515 | 3560 | 3555 | 3560 | 3545 | 2224 |
| 279 | 20230719 | 143600 | 2575738875 | 3545 | 3550 | 3560 | 3545 | 891 |
| 280 | 20230719 | 143500 | 2572576040 | 3555 | 3555 | 3555 | 3555 | 768 |
| 281 | 20230719 | 143400 | 2569845800 | 3555 | 3555 | 3555 | 3545 | 3242 |
| 282 | 20230719 | 143300 | 2558335885 | 3555 | 3555 | 3555 | 3555 | 178 |
| 283 | 20230719 | 143200 | 2557703095 | 3555 | 3555 | 3555 | 3555 | 150 |
| 284 | 20230719 | 143100 | 2557169845 | 3555 | 3550 | 3555 | 3550 | 282 |
| 285 | 20230719 | 143000 | 2556167745 | 3550 | 3550 | 3550 | 3550 | 1058 |
| 286 | 20230719 | 142900 | 2552411845 | 3545 | 3545 | 3545 | 3545 | 540 |
| 287 | 20230719 | 142800 | 2550497545 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20230719 | 142700 | 2550497545 | 3545 | 3540 | 3545 | 3540 | 375 |
| 289 | 20230719 | 142600 | 2549169670 | 3545 | 3545 | 3545 | 3540 | 590 |
| 290 | 20230719 | 142500 | 2547080620 | 3545 | 3545 | 3545 | 3545 | 1010 |
| 291 | 20230719 | 142400 | 2543500170 | 3545 | 3545 | 3550 | 3545 | 481 |
| 292 | 20230719 | 142300 | 2541794970 | 3550 | 3550 | 3550 | 3545 | 109 |
| 293 | 20230719 | 142200 | 2541408025 | 3550 | 3550 | 3550 | 3550 | 693 |
| 294 | 20230719 | 142100 | 2538947875 | 3550 | 3545 | 3550 | 3545 | 857 |
| 295 | 20230719 | 142000 | 2535906210 | 3545 | 3555 | 3555 | 3545 | 1596 |
| 296 | 20230719 | 141900 | 2530243000 | 3555 | 3560 | 3560 | 3555 | 41 |
| 297 | 20230719 | 141800 | 2530097060 | 3560 | 3560 | 3560 | 3560 | 100 |
| 298 | 20230719 | 141700 | 2529741060 | 3560 | 3555 | 3560 | 3555 | 145 |
| 299 | 20230719 | 141600 | 2529225570 | 3555 | 3555 | 3555 | 3555 | 0 |
| 300 | 20230719 | 141500 | 2529225570 | 3555 | 3550 | 3555 | 3550 | 1921 |
| 301 | 20230719 | 141400 | 2522405080 | 3550 | 3550 | 3550 | 3540 | 1434 |
| 302 | 20230719 | 141300 | 2517325510 | 3550 | 3560 | 3560 | 3550 | 2778 |
| 303 | 20230719 | 141200 | 2507449010 | 3560 | 3560 | 3560 | 3560 | 87 |
| 304 | 20230719 | 141100 | 2507139290 | 3560 | 3555 | 3565 | 3555 | 1053 |
| 305 | 20230719 | 141000 | 2503386960 | 3545 | 3550 | 3550 | 3545 | 410 |
| 306 | 20230719 | 140900 | 2501932310 | 3550 | 3565 | 3565 | 3550 | 475 |
| 307 | 20230719 | 140800 | 2500245445 | 3565 | 3560 | 3565 | 3550 | 1602 |
| 308 | 20230719 | 140700 | 2494545490 | 3560 | 3570 | 3580 | 3560 | 1175 |
| 309 | 20230719 | 140600 | 2490357085 | 3565 | 3565 | 3575 | 3565 | 11418 |
| 310 | 20230719 | 140500 | 2449616625 | 3565 | 3555 | 3565 | 3555 | 1113 |
| 311 | 20230719 | 140400 | 2445651445 | 3555 | 3550 | 3560 | 3550 | 4642 |
| 312 | 20230719 | 140300 | 2429153205 | 3545 | 3550 | 3550 | 3545 | 1225 |
| 313 | 20230719 | 140200 | 2424805030 | 3550 | 3545 | 3550 | 3545 | 1903 |
| 314 | 20230719 | 140100 | 2418050235 | 3545 | 3545 | 3545 | 3545 | 381 |
| 315 | 20230719 | 140000 | 2416699590 | 3550 | 3545 | 3550 | 3545 | 4 |
| 316 | 20230719 | 135900 | 2416685405 | 3545 | 3540 | 3545 | 3540 | 2463 |
| 317 | 20230719 | 135800 | 2407958390 | 3540 | 3550 | 3550 | 3540 | 114 |
| 318 | 20230719 | 135700 | 2407554000 | 3550 | 3545 | 3550 | 3545 | 1835 |
| 319 | 20230719 | 135600 | 2401048725 | 3545 | 3540 | 3545 | 3540 | 817 |
| 320 | 20230719 | 135500 | 2398156485 | 3540 | 3535 | 3540 | 3535 | 279 |
| 321 | 20230719 | 135400 | 2397168835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 322 | 20230719 | 135300 | 2397168835 | 3535 | 3530 | 3535 | 3530 | 2098 |
| 323 | 20230719 | 135200 | 2389752895 | 3530 | 3530 | 3530 | 3530 | 301 |
| 324 | 20230719 | 135100 | 2388690365 | 3530 | 3525 | 3535 | 3520 | 507 |
| 325 | 20230719 | 135000 | 2386905635 | 3535 | 3535 | 3535 | 3525 | 204 |
| 326 | 20230719 | 134900 | 2386186495 | 3535 | 3520 | 3540 | 3520 | 2750 |
| 327 | 20230719 | 134800 | 2376490505 | 3520 | 3515 | 3520 | 3515 | 2000 |
| 328 | 20230719 | 134700 | 2369452330 | 3515 | 3515 | 3515 | 3515 | 42 |
| 329 | 20230719 | 134600 | 2369304700 | 3515 | 3515 | 3515 | 3515 | 1 |
| 330 | 20230719 | 134500 | 2369301185 | 3515 | 3515 | 3515 | 3515 | 1377 |
| 331 | 20230719 | 134400 | 2364461030 | 3515 | 3515 | 3515 | 3505 | 745 |
| 332 | 20230719 | 134300 | 2361847785 | 3515 | 3515 | 3515 | 3515 | 7 |
| 333 | 20230719 | 134200 | 2361823180 | 3510 | 3515 | 3515 | 3510 | 17 |
| 334 | 20230719 | 134100 | 2361763460 | 3515 | 3515 | 3515 | 3515 | 200 |
| 335 | 20230719 | 134000 | 2361060460 | 3500 | 3505 | 3505 | 3500 | 759 |
| 336 | 20230719 | 133900 | 2358402940 | 3515 | 3515 | 3515 | 3515 | 0 |
| 337 | 20230719 | 133800 | 2358402940 | 3515 | 3510 | 3515 | 3500 | 3455 |
| 338 | 20230719 | 133700 | 2346292280 | 3515 | 3515 | 3515 | 3515 | 5 |
| 339 | 20230719 | 133600 | 2346274705 | 3510 | 3510 | 3510 | 3510 | 1136 |
| 340 | 20230719 | 133500 | 2342287345 | 3510 | 3510 | 3510 | 3510 | 653 |
| 341 | 20230719 | 133400 | 2339995315 | 3515 | 3515 | 3515 | 3515 | 34 |
| 342 | 20230719 | 133300 | 2339875805 | 3515 | 3510 | 3515 | 3510 | 13 |
| 343 | 20230719 | 133200 | 2339830170 | 3510 | 3510 | 3510 | 3510 | 321 |
| 344 | 20230719 | 133100 | 2338703460 | 3515 | 3515 | 3515 | 3515 | 962 |
| 345 | 20230719 | 133000 | 2335322030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20230719 | 132900 | 2335322030 | 3515 | 3515 | 3515 | 3515 | 1100 |
| 347 | 20230719 | 132800 | 2331455530 | 3515 | 3510 | 3515 | 3510 | 1184 |
| 348 | 20230719 | 132700 | 2327296855 | 3510 | 3515 | 3515 | 3510 | 709 |
| 349 | 20230719 | 132600 | 2324807385 | 3515 | 3520 | 3520 | 3515 | 1455 |
| 350 | 20230719 | 132500 | 2319689310 | 3520 | 3520 | 3520 | 3520 | 25 |
| 351 | 20230719 | 132400 | 2319601310 | 3520 | 3520 | 3520 | 3520 | 1 |
| 352 | 20230719 | 132300 | 2319597790 | 3515 | 3515 | 3515 | 3515 | 500 |
| 353 | 20230719 | 132200 | 2317840290 | 3520 | 3520 | 3520 | 3515 | 320 |
| 354 | 20230719 | 132100 | 2316714680 | 3515 | 3515 | 3525 | 3515 | 2044 |
| 355 | 20230719 | 132000 | 2309529990 | 3525 | 3520 | 3525 | 3515 | 29 |
| 356 | 20230719 | 131900 | 2309428010 | 3515 | 3520 | 3525 | 3515 | 385 |
| 357 | 20230719 | 131800 | 2308073675 | 3515 | 3520 | 3520 | 3515 | 872 |
| 358 | 20230719 | 131700 | 2305005515 | 3525 | 3525 | 3525 | 3525 | 7 |
| 359 | 20230719 | 131600 | 2304980840 | 3525 | 3525 | 3525 | 3515 | 56 |
| 360 | 20230719 | 131500 | 2304783640 | 3515 | 3520 | 3520 | 3515 | 1381 |
| 361 | 20230719 | 131400 | 2299922635 | 3520 | 3520 | 3520 | 3520 | 21 |
| 362 | 20230719 | 131300 | 2299848715 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 363 | 20230719 | 131200 | 2296328715 | 3520 | 3525 | 3525 | 3520 | 742 |
| 364 | 20230719 | 131100 | 2293713875 | 3525 | 3530 | 3530 | 3520 | 1161 |
| 365 | 20230719 | 131000 | 2289621645 | 3525 | 3525 | 3525 | 3525 | 0 |
| 366 | 20230719 | 130900 | 2289621645 | 3525 | 3535 | 3535 | 3525 | 199 |
| 367 | 20230719 | 130800 | 2288920160 | 3540 | 3540 | 3540 | 3540 | 30 |
| 368 | 20230719 | 130700 | 2288813960 | 3540 | 3540 | 3540 | 3540 | 240 |
| 369 | 20230719 | 130600 | 2287964360 | 3540 | 3525 | 3540 | 3525 | 1300 |
| 370 | 20230719 | 130500 | 2283368150 | 3520 | 3520 | 3520 | 3520 | 666 |
| 371 | 20230719 | 130400 | 2281023830 | 3525 | 3520 | 3530 | 3520 | 345 |
| 372 | 20230719 | 130300 | 2279807950 | 3525 | 3525 | 3530 | 3525 | 1165 |
| 373 | 20230719 | 130200 | 2275696325 | 3525 | 3525 | 3530 | 3525 | 937 |
| 374 | 20230719 | 130100 | 2272392450 | 3530 | 3530 | 3530 | 3530 | 0 |
| 375 | 20230719 | 130000 | 2272392450 | 3530 | 3525 | 3530 | 3525 | 143 |
| 376 | 20230719 | 125900 | 2271887825 | 3525 | 3525 | 3525 | 3525 | 1064 |
| 377 | 20230719 | 125800 | 2268137225 | 3525 | 3530 | 3530 | 3525 | 342 |
| 378 | 20230719 | 125700 | 2266930175 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 379 | 20230719 | 125600 | 2263400175 | 3530 | 3530 | 3530 | 3525 | 20 |
| 380 | 20230719 | 125500 | 2263329625 | 3530 | 3535 | 3535 | 3530 | 1318 |
| 381 | 20230719 | 125400 | 2258676755 | 3540 | 3540 | 3540 | 3540 | 198 |
| 382 | 20230719 | 125300 | 2257975835 | 3540 | 3540 | 3540 | 3540 | 181 |
| 383 | 20230719 | 125200 | 2257335095 | 3540 | 3540 | 3540 | 3540 | 177 |
| 384 | 20230719 | 125100 | 2256708515 | 3540 | 3540 | 3540 | 3540 | 504 |
| 385 | 20230719 | 125000 | 2254924355 | 3540 | 3545 | 3545 | 3540 | 112 |
| 386 | 20230719 | 124900 | 2254527865 | 3540 | 3540 | 3540 | 3540 | 1176 |
| 387 | 20230719 | 124800 | 2250364825 | 3540 | 3545 | 3545 | 3540 | 155 |
| 388 | 20230719 | 124700 | 2249815400 | 3550 | 3540 | 3550 | 3540 | 833 |
| 389 | 20230719 | 124600 | 2246860845 | 3540 | 3535 | 3540 | 3530 | 1471 |
| 390 | 20230719 | 124500 | 2241661785 | 3540 | 3540 | 3540 | 3540 | 645 |
| 391 | 20230719 | 124400 | 2239378485 | 3540 | 3535 | 3540 | 3535 | 32 |
| 392 | 20230719 | 124300 | 2239265345 | 3540 | 3540 | 3540 | 3540 | 128 |
| 393 | 20230719 | 124200 | 2238812225 | 3545 | 3550 | 3550 | 3545 | 1626 |
| 394 | 20230719 | 124100 | 2233039965 | 3550 | 3550 | 3550 | 3540 | 971 |
| 395 | 20230719 | 124000 | 2229599230 | 3550 | 3550 | 3550 | 3545 | 1495 |
| 396 | 20230719 | 123900 | 2224296385 | 3555 | 3550 | 3560 | 3545 | 387 |
| 397 | 20230719 | 123800 | 2222923775 | 3550 | 3560 | 3560 | 3550 | 260 |
| 398 | 20230719 | 123700 | 2222000765 | 3555 | 3550 | 3555 | 3550 | 425 |
| 399 | 20230719 | 123600 | 2220490870 | 3550 | 3545 | 3550 | 3545 | 109 |
| 400 | 20230719 | 123500 | 2220104425 | 3540 | 3540 | 3540 | 3535 | 640 |
| 401 | 20230719 | 123400 | 2217839475 | 3535 | 3540 | 3540 | 3535 | 128 |
| 402 | 20230719 | 123300 | 2217386495 | 3540 | 3540 | 3540 | 3540 | 1 |
| 403 | 20230719 | 123200 | 2217382955 | 3540 | 3540 | 3540 | 3540 | 0 |
| 404 | 20230719 | 123100 | 2217382955 | 3540 | 3540 | 3540 | 3540 | 10 |
| 405 | 20230719 | 123000 | 2217347555 | 3530 | 3530 | 3530 | 3530 | 498 |
| 406 | 20230719 | 122900 | 2215589615 | 3535 | 3535 | 3535 | 3535 | 128 |
| 407 | 20230719 | 122800 | 2215137135 | 3535 | 3535 | 3535 | 3535 | 47 |
| 408 | 20230719 | 122700 | 2214970990 | 3540 | 3540 | 3540 | 3540 | 0 |
| 409 | 20230719 | 122600 | 2214970990 | 3540 | 3540 | 3540 | 3540 | 30 |
| 410 | 20230719 | 122500 | 2214864790 | 3540 | 3540 | 3540 | 3540 | 698 |
| 411 | 20230719 | 122400 | 2212393870 | 3540 | 3540 | 3550 | 3540 | 760 |
| 412 | 20230719 | 122300 | 2209703460 | 3540 | 3545 | 3545 | 3540 | 548 |
| 413 | 20230719 | 122200 | 2207762300 | 3545 | 3540 | 3545 | 3540 | 103 |
| 414 | 20230719 | 122100 | 2207397670 | 3545 | 3545 | 3545 | 3540 | 104 |
| 415 | 20230719 | 122000 | 2207029235 | 3545 | 3545 | 3545 | 3545 | 260 |
| 416 | 20230719 | 121900 | 2206107535 | 3540 | 3545 | 3545 | 3540 | 600 |
| 417 | 20230719 | 121800 | 2203983180 | 3545 | 3540 | 3545 | 3535 | 1248 |
| 418 | 20230719 | 121700 | 2199565460 | 3535 | 3535 | 3535 | 3535 | 100 |
| 419 | 20230719 | 121600 | 2199211960 | 3540 | 3535 | 3540 | 3535 | 300 |
| 420 | 20230719 | 121500 | 2198150960 | 3540 | 3540 | 3540 | 3540 | 2 |
| 421 | 20230719 | 121400 | 2198143880 | 3530 | 3540 | 3540 | 3530 | 366 |
| 422 | 20230719 | 121300 | 2196851880 | 3540 | 3535 | 3540 | 3535 | 856 |
| 423 | 20230719 | 121200 | 2193821915 | 3535 | 3535 | 3535 | 3535 | 42 |
| 424 | 20230719 | 121100 | 2193673445 | 3530 | 3530 | 3530 | 3530 | 164 |
| 425 | 20230719 | 121000 | 2193094525 | 3530 | 3530 | 3530 | 3530 | 52 |
| 426 | 20230719 | 120900 | 2192910965 | 3525 | 3525 | 3525 | 3525 | 131 |
| 427 | 20230719 | 120800 | 2192449190 | 3525 | 3525 | 3525 | 3520 | 1054 |
| 428 | 20230719 | 120700 | 2188733845 | 3525 | 3525 | 3525 | 3525 | 213 |
| 429 | 20230719 | 120600 | 2187983020 | 3515 | 3520 | 3520 | 3515 | 1885 |
| 430 | 20230719 | 120500 | 2181355735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20230719 | 120400 | 2181355735 | 3520 | 3520 | 3520 | 3520 | 20 |
| 432 | 20230719 | 120300 | 2181285335 | 3520 | 3520 | 3520 | 3520 | 13 |
| 433 | 20230719 | 120200 | 2181239575 | 3525 | 3525 | 3525 | 3520 | 524 |
| 434 | 20230719 | 120100 | 2179392600 | 3535 | 3525 | 3535 | 3525 | 112 |
| 435 | 20230719 | 120000 | 2178997725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 436 | 20230719 | 115900 | 2178997725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 437 | 20230719 | 115800 | 2178997725 | 3515 | 3515 | 3515 | 3515 | 299 |
| 438 | 20230719 | 115700 | 2177946740 | 3510 | 3515 | 3515 | 3510 | 550 |
| 439 | 20230719 | 115600 | 2176015075 | 3515 | 3515 | 3515 | 3515 | 10 |
| 440 | 20230719 | 115500 | 2175979925 | 3535 | 3515 | 3535 | 3515 | 201 |
| 441 | 20230719 | 115400 | 2175273390 | 3515 | 3525 | 3525 | 3515 | 197 |
| 442 | 20230719 | 115300 | 2174580390 | 3530 | 3535 | 3540 | 3530 | 15 |
| 443 | 20230719 | 115200 | 2174527380 | 3530 | 3525 | 3535 | 3525 | 33 |
| 444 | 20230719 | 115100 | 2174411005 | 3520 | 3520 | 3520 | 3520 | 535 |
| 445 | 20230719 | 115000 | 2172527805 | 3530 | 3520 | 3530 | 3520 | 720 |
| 446 | 20230719 | 114900 | 2169986365 | 3540 | 3540 | 3545 | 3540 | 151 |
| 447 | 20230719 | 114800 | 2169451750 | 3515 | 3525 | 3525 | 3515 | 800 |
| 448 | 20230719 | 114700 | 2166635750 | 3525 | 3555 | 3555 | 3525 | 732 |
| 449 | 20230719 | 114600 | 2164054650 | 3555 | 3540 | 3555 | 3540 | 1605 |
| 450 | 20230719 | 114500 | 2158365525 | 3535 | 3525 | 3535 | 3525 | 2500 |
| 451 | 20230719 | 114400 | 2149532715 | 3500 | 3525 | 3525 | 3500 | 1928 |
| 452 | 20230719 | 114300 | 2142784685 | 3500 | 3530 | 3530 | 3500 | 2020 |
| 453 | 20230719 | 114200 | 2135711650 | 3530 | 3535 | 3535 | 3505 | 20009 |
| 454 | 20230719 | 114100 | 2065483150 | 3520 | 3520 | 3520 | 3520 | 15 |
| 455 | 20230719 | 114000 | 2065430350 | 3540 | 3540 | 3540 | 3540 | 51 |
| 456 | 20230719 | 113900 | 2065249810 | 3520 | 3520 | 3520 | 3520 | 75 |
| 457 | 20230719 | 113800 | 2064985810 | 3520 | 3525 | 3525 | 3520 | 2714 |
| 458 | 20230719 | 113700 | 2055429110 | 3525 | 3530 | 3530 | 3525 | 254 |
| 459 | 20230719 | 113600 | 2054533280 | 3535 | 3540 | 3540 | 3535 | 255 |
| 460 | 20230719 | 113500 | 2053630585 | 3525 | 3525 | 3540 | 3525 | 1072 |
| 461 | 20230719 | 113400 | 2049851770 | 3525 | 3540 | 3545 | 3525 | 885 |
| 462 | 20230719 | 113300 | 2046729955 | 3545 | 3530 | 3545 | 3525 | 188 |
| 463 | 20230719 | 113200 | 2046066425 | 3530 | 3530 | 3530 | 3530 | 3 |
| 464 | 20230719 | 113100 | 2046055835 | 3530 | 3530 | 3530 | 3530 | 355 |
| 465 | 20230719 | 113000 | 2044802685 | 3525 | 3525 | 3525 | 3525 | 251 |
| 466 | 20230719 | 112900 | 2043917910 | 3525 | 3525 | 3525 | 3525 | 0 |
| 467 | 20230719 | 112800 | 2043917910 | 3525 | 3530 | 3530 | 3525 | 144 |
| 468 | 20230719 | 112700 | 2043410190 | 3530 | 3530 | 3530 | 3530 | 551 |
| 469 | 20230719 | 112600 | 2041465160 | 3530 | 3520 | 3530 | 3520 | 173 |
| 470 | 20230719 | 112500 | 2040856000 | 3515 | 3530 | 3530 | 3515 | 66 |
| 471 | 20230719 | 112400 | 2040623980 | 3530 | 3530 | 3530 | 3530 | 4 |
| 472 | 20230719 | 112300 | 2040609860 | 3515 | 3515 | 3515 | 3515 | 1404 |
| 473 | 20230719 | 112200 | 2035674800 | 3515 | 3530 | 3530 | 3515 | 1731 |
| 474 | 20230719 | 112100 | 2029575085 | 3530 | 3530 | 3530 | 3530 | 0 |
| 475 | 20230719 | 112000 | 2029575085 | 3530 | 3525 | 3530 | 3525 | 245 |
| 476 | 20230719 | 111900 | 2028710400 | 3530 | 3520 | 3530 | 3520 | 95 |
| 477 | 20230719 | 111800 | 2028375885 | 3510 | 3525 | 3525 | 3510 | 14860 |
| 478 | 20230719 | 111700 | 1976181990 | 3515 | 3520 | 3520 | 3515 | 1324 |
| 479 | 20230719 | 111600 | 1971523585 | 3515 | 3525 | 3530 | 3515 | 3925 |
| 480 | 20230719 | 111500 | 1957706570 | 3525 | 3530 | 3530 | 3525 | 61 |
| 481 | 20230719 | 111400 | 1957491505 | 3530 | 3530 | 3530 | 3530 | 117 |
| 482 | 20230719 | 111300 | 1957078495 | 3530 | 3535 | 3535 | 3525 | 1883 |
| 483 | 20230719 | 111200 | 1950433585 | 3535 | 3535 | 3540 | 3530 | 3211 |
| 484 | 20230719 | 111100 | 1939084520 | 3535 | 3540 | 3540 | 3535 | 414 |
| 485 | 20230719 | 111000 | 1937619520 | 3540 | 3545 | 3545 | 3535 | 763 |
| 486 | 20230719 | 110900 | 1934919795 | 3545 | 3540 | 3545 | 3540 | 17 |
| 487 | 20230719 | 110800 | 1934859605 | 3540 | 3555 | 3555 | 3540 | 1303 |
| 488 | 20230719 | 110700 | 1930245050 | 3550 | 3560 | 3560 | 3540 | 324 |
| 489 | 20230719 | 110600 | 1929095505 | 3550 | 3555 | 3565 | 3550 | 605 |
| 490 | 20230719 | 110500 | 1926945670 | 3555 | 3560 | 3565 | 3555 | 499 |
| 491 | 20230719 | 110400 | 1925169280 | 3565 | 3550 | 3565 | 3550 | 538 |
| 492 | 20230719 | 110300 | 1923255850 | 3555 | 3560 | 3560 | 3540 | 699 |
| 493 | 20230719 | 110200 | 1920769330 | 3560 | 3540 | 3560 | 3535 | 1185 |
| 494 | 20230719 | 110100 | 1916561995 | 3540 | 3555 | 3555 | 3535 | 2113 |
| 495 | 20230719 | 110000 | 1909077995 | 3555 | 3550 | 3555 | 3550 | 1204 |
| 496 | 20230719 | 105900 | 1904803750 | 3555 | 3550 | 3555 | 3550 | 6 |
| 497 | 20230719 | 105800 | 1904782435 | 3555 | 3555 | 3555 | 3545 | 2662 |
| 498 | 20230719 | 105700 | 1895323030 | 3560 | 3560 | 3560 | 3560 | 26 |
| 499 | 20230719 | 105600 | 1895230470 | 3560 | 3565 | 3565 | 3560 | 989 |
| 500 | 20230719 | 105500 | 1891709625 | 3565 | 3575 | 3575 | 3565 | 469 |
| 501 | 20230719 | 105400 | 1890034810 | 3575 | 3575 | 3575 | 3575 | 10 |
| 502 | 20230719 | 105300 | 1889999060 | 3575 | 3580 | 3580 | 3575 | 3137 |
| 503 | 20230719 | 105200 | 1878777305 | 3580 | 3585 | 3585 | 3575 | 5544 |
| 504 | 20230719 | 105100 | 1858915185 | 3585 | 3580 | 3585 | 3575 | 11859 |
| 505 | 20230719 | 105000 | 1816461375 | 3580 | 3570 | 3580 | 3570 | 1874 |
| 506 | 20230719 | 104900 | 1809760240 | 3570 | 3565 | 3570 | 3560 | 1910 |
| 507 | 20230719 | 104800 | 1802947445 | 3565 | 3550 | 3565 | 3550 | 631 |
| 508 | 20230719 | 104700 | 1800702920 | 3550 | 3555 | 3555 | 3550 | 3865 |
| 509 | 20230719 | 104600 | 1786975135 | 3550 | 3550 | 3550 | 3545 | 1386 |
| 510 | 20230719 | 104500 | 1782056990 | 3550 | 3545 | 3555 | 3545 | 500 |
| 511 | 20230719 | 104400 | 1780283300 | 3555 | 3550 | 3555 | 3550 | 166 |
| 512 | 20230719 | 104300 | 1779693940 | 3560 | 3555 | 3560 | 3550 | 3104 |
| 513 | 20230719 | 104200 | 1768665930 | 3550 | 3560 | 3560 | 3550 | 625 |
| 514 | 20230719 | 104100 | 1766445980 | 3560 | 3555 | 3565 | 3555 | 79 |
| 515 | 20230719 | 104000 | 1766165005 | 3555 | 3560 | 3565 | 3555 | 2636 |
| 516 | 20230719 | 103900 | 1756789000 | 3560 | 3575 | 3575 | 3560 | 7891 |
| 517 | 20230719 | 103800 | 1728595725 | 3580 | 3580 | 3580 | 3570 | 2150 |
| 518 | 20230719 | 103700 | 1720900705 | 3580 | 3570 | 3580 | 3565 | 3779 |
| 519 | 20230719 | 103600 | 1707410735 | 3570 | 3575 | 3575 | 3565 | 1976 |
| 520 | 20230719 | 103500 | 1700364085 | 3570 | 3585 | 3585 | 3555 | 6013 |
| 521 | 20230719 | 103400 | 1678864065 | 3580 | 3580 | 3590 | 3580 | 8547 |
| 522 | 20230719 | 103300 | 1648216295 | 3580 | 3575 | 3585 | 3570 | 9456 |
| 523 | 20230719 | 103200 | 1614358535 | 3575 | 3580 | 3580 | 3570 | 4714 |
| 524 | 20230719 | 103100 | 1597516975 | 3580 | 3555 | 3580 | 3550 | 17253 |
| 525 | 20230719 | 103000 | 1535980795 | 3550 | 3550 | 3550 | 3550 | 804 |
| 526 | 20230719 | 102900 | 1533126595 | 3550 | 3560 | 3560 | 3545 | 4190 |
| 527 | 20230719 | 102800 | 1518243625 | 3560 | 3560 | 3560 | 3560 | 462 |
| 528 | 20230719 | 102700 | 1516598905 | 3560 | 3555 | 3560 | 3555 | 398 |
| 529 | 20230719 | 102600 | 1515182805 | 3560 | 3560 | 3560 | 3560 | 1669 |
| 530 | 20230719 | 102500 | 1509241165 | 3555 | 3560 | 3560 | 3555 | 1245 |
| 531 | 20230719 | 102400 | 1504809230 | 3565 | 3560 | 3565 | 3560 | 3171 |
| 532 | 20230719 | 102300 | 1493511635 | 3555 | 3550 | 3555 | 3545 | 4098 |
| 533 | 20230719 | 102200 | 1478956370 | 3555 | 3565 | 3565 | 3555 | 3181 |
| 534 | 20230719 | 102100 | 1467631345 | 3565 | 3555 | 3565 | 3555 | 5565 |
| 535 | 20230719 | 102000 | 1447811065 | 3555 | 3555 | 3560 | 3555 | 4916 |
| 536 | 20230719 | 101900 | 1430322410 | 3555 | 3560 | 3560 | 3555 | 2499 |
| 537 | 20230719 | 101800 | 1421436115 | 3555 | 3555 | 3560 | 3550 | 5033 |
| 538 | 20230719 | 101700 | 1403545125 | 3555 | 3555 | 3555 | 3555 | 110 |
| 539 | 20230719 | 101600 | 1403154075 | 3555 | 3555 | 3555 | 3555 | 1057 |
| 540 | 20230719 | 101500 | 1399396440 | 3555 | 3550 | 3560 | 3550 | 307 |
| 541 | 20230719 | 101400 | 1398304425 | 3550 | 3560 | 3560 | 3545 | 953 |
| 542 | 20230719 | 101300 | 1394916620 | 3535 | 3530 | 3560 | 3525 | 15295 |
| 543 | 20230719 | 101200 | 1340712190 | 3530 | 3540 | 3540 | 3530 | 3319 |
| 544 | 20230719 | 101100 | 1328983060 | 3540 | 3540 | 3540 | 3540 | 390 |
| 545 | 20230719 | 101000 | 1327602460 | 3540 | 3540 | 3545 | 3540 | 3258 |
| 546 | 20230719 | 100900 | 1316069110 | 3545 | 3535 | 3545 | 3535 | 703 |
| 547 | 20230719 | 100800 | 1313581445 | 3535 | 3545 | 3545 | 3535 | 324 |
| 548 | 20230719 | 100700 | 1312435175 | 3545 | 3550 | 3555 | 3535 | 5024 |
| 549 | 20230719 | 100600 | 1294618345 | 3550 | 3545 | 3550 | 3535 | 5446 |
| 550 | 20230719 | 100500 | 1275314970 | 3535 | 3535 | 3545 | 3535 | 2115 |
| 551 | 20230719 | 100400 | 1267830850 | 3530 | 3535 | 3535 | 3530 | 540 |
| 552 | 20230719 | 100300 | 1265922000 | 3535 | 3530 | 3535 | 3530 | 1358 |
| 553 | 20230719 | 100200 | 1261127180 | 3530 | 3520 | 3530 | 3520 | 677 |
| 554 | 20230719 | 100100 | 1258743385 | 3520 | 3515 | 3520 | 3515 | 15 |
| 555 | 20230719 | 100000 | 1258690645 | 3515 | 3510 | 3515 | 3510 | 506 |
| 556 | 20230719 | 095900 | 1256913390 | 3505 | 3515 | 3515 | 3505 | 1480 |
| 557 | 20230719 | 095800 | 1251720020 | 3515 | 3515 | 3515 | 3515 | 324 |
| 558 | 20230719 | 095700 | 1250581160 | 3515 | 3520 | 3520 | 3515 | 66 |
| 559 | 20230719 | 095600 | 1250348925 | 3515 | 3520 | 3520 | 3515 | 712 |
| 560 | 20230719 | 095500 | 1247844420 | 3520 | 3520 | 3525 | 3515 | 1747 |
| 561 | 20230719 | 095400 | 1241695975 | 3520 | 3510 | 3520 | 3510 | 4803 |
| 562 | 20230719 | 095300 | 1224823365 | 3510 | 3500 | 3510 | 3500 | 11842 |
| 563 | 20230719 | 095200 | 1183373365 | 3505 | 3495 | 3505 | 3495 | 179 |
| 564 | 20230719 | 095100 | 1182747680 | 3495 | 3495 | 3495 | 3490 | 1862 |
| 565 | 20230719 | 095000 | 1176243945 | 3500 | 3490 | 3510 | 3490 | 792 |
| 566 | 20230719 | 094900 | 1173475850 | 3490 | 3510 | 3510 | 3490 | 12659 |
| 567 | 20230719 | 094800 | 1129226480 | 3500 | 3510 | 3510 | 3500 | 3383 |
| 568 | 20230719 | 094700 | 1117375440 | 3510 | 3525 | 3525 | 3510 | 2953 |
| 569 | 20230719 | 094600 | 1106983925 | 3525 | 3525 | 3525 | 3520 | 1505 |
| 570 | 20230719 | 094500 | 1101678805 | 3525 | 3530 | 3530 | 3525 | 12 |
| 571 | 20230719 | 094400 | 1101636455 | 3540 | 3540 | 3545 | 3540 | 595 |
| 572 | 20230719 | 094300 | 1099529755 | 3535 | 3530 | 3535 | 3530 | 1006 |
| 573 | 20230719 | 094200 | 1095977890 | 3530 | 3520 | 3530 | 3520 | 1459 |
| 574 | 20230719 | 094100 | 1090832745 | 3525 | 3525 | 3530 | 3520 | 684 |
| 575 | 20230719 | 094000 | 1088421535 | 3530 | 3525 | 3530 | 3525 | 1005 |
| 576 | 20230719 | 093900 | 1084873985 | 3530 | 3515 | 3530 | 3515 | 620 |
| 577 | 20230719 | 093800 | 1082691625 | 3515 | 3525 | 3525 | 3515 | 2107 |
| 578 | 20230719 | 093700 | 1075277880 | 3515 | 3530 | 3530 | 3515 | 778 |
| 579 | 20230719 | 093600 | 1072538010 | 3530 | 3520 | 3530 | 3520 | 253 |
| 580 | 20230719 | 093500 | 1071646900 | 3530 | 3525 | 3530 | 3520 | 1029 |
| 581 | 20230719 | 093400 | 1068022755 | 3530 | 3540 | 3545 | 3520 | 3803 |
| 582 | 20230719 | 093300 | 1054584710 | 3545 | 3540 | 3550 | 3530 | 15619 |
| 583 | 20230719 | 093200 | 999207165 | 3540 | 3535 | 3545 | 3525 | 4829 |
| 584 | 20230719 | 093100 | 982137615 | 3540 | 3545 | 3545 | 3535 | 1187 |
| 585 | 20230719 | 093000 | 977934270 | 3540 | 3525 | 3540 | 3525 | 4081 |
| 586 | 20230719 | 092900 | 963500310 | 3535 | 3515 | 3535 | 3515 | 4255 |
| 587 | 20230719 | 092800 | 948482980 | 3515 | 3505 | 3515 | 3505 | 290 |
| 588 | 20230719 | 092700 | 947465710 | 3505 | 3505 | 3505 | 3495 | 1735 |
| 589 | 20230719 | 092600 | 941400185 | 3505 | 3510 | 3510 | 3495 | 860 |
| 590 | 20230719 | 092500 | 938390040 | 3515 | 3515 | 3515 | 3515 | 200 |
| 591 | 20230719 | 092400 | 937687040 | 3495 | 3500 | 3500 | 3495 | 11973 |
| 592 | 20230719 | 092300 | 895825355 | 3515 | 3505 | 3515 | 3495 | 10823 |
| 593 | 20230719 | 092200 | 857980485 | 3505 | 3495 | 3505 | 3495 | 1127 |
| 594 | 20230719 | 092100 | 854038610 | 3495 | 3495 | 3495 | 3485 | 2561 |
| 595 | 20230719 | 092000 | 845096005 | 3495 | 3520 | 3520 | 3495 | 5913 |
| 596 | 20230719 | 091900 | 824372955 | 3510 | 3530 | 3540 | 3510 | 6017 |
| 597 | 20230719 | 091800 | 803167220 | 3535 | 3545 | 3545 | 3535 | 3680 |
| 598 | 20230719 | 091700 | 790137015 | 3545 | 3530 | 3550 | 3530 | 4371 |
| 599 | 20230719 | 091600 | 774661280 | 3535 | 3530 | 3540 | 3525 | 5833 |
| 600 | 20230719 | 091500 | 754085695 | 3525 | 3515 | 3525 | 3505 | 3417 |
| 601 | 20230719 | 091400 | 742074455 | 3515 | 3515 | 3520 | 3510 | 2537 |
| 602 | 20230719 | 091300 | 733160380 | 3520 | 3515 | 3520 | 3515 | 1635 |
| 603 | 20230719 | 091200 | 727413030 | 3515 | 3525 | 3525 | 3515 | 3339 |
| 604 | 20230719 | 091100 | 715664270 | 3525 | 3540 | 3545 | 3515 | 4550 |
| 605 | 20230719 | 091000 | 699563425 | 3540 | 3510 | 3540 | 3510 | 25949 |
| 606 | 20230719 | 090900 | 608186430 | 3510 | 3530 | 3530 | 3510 | 7160 |
| 607 | 20230719 | 090800 | 582988490 | 3530 | 3525 | 3535 | 3525 | 2870 |
| 608 | 20230719 | 090700 | 572854835 | 3525 | 3535 | 3540 | 3525 | 7394 |
| 609 | 20230719 | 090600 | 546716230 | 3545 | 3565 | 3570 | 3530 | 20071 |
| 610 | 20230719 | 090500 | 475523885 | 3570 | 3540 | 3575 | 3540 | 19265 |
| 611 | 20230719 | 090400 | 406964040 | 3545 | 3530 | 3545 | 3520 | 5307 |
| 612 | 20230719 | 090300 | 388187655 | 3530 | 3555 | 3575 | 3500 | 26450 |
| 613 | 20230719 | 090200 | 294312245 | 3555 | 3530 | 3575 | 3525 | 33816 |
| 614 | 20230719 | 090100 | 174342455 | 3550 | 3510 | 3550 | 3500 | 26591 |
| 615 | 20230719 | 090000 | 80625040 | 3500 | 3445 | 3520 | 3445 | 23177 |