30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 3 | 20230719 | 191300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20230719 | 191200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20230719 | 191100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20230719 | 191000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20230719 | 190900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20230719 | 190800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20230719 | 190700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20230719 | 190600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20230719 | 190500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20230719 | 190400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20230719 | 190300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20230719 | 190200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20230719 | 190100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20230719 | 190000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20230719 | 185900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20230719 | 185800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20230719 | 185700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20230719 | 185600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20230719 | 185500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20230719 | 185400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20230719 | 185300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20230719 | 185200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20230719 | 185100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20230719 | 185000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20230719 | 184900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20230719 | 184800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20230719 | 184700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20230719 | 184600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20230719 | 184500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20230719 | 184400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 33 | 20230719 | 184300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20230719 | 184200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20230719 | 184100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20230719 | 184000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20230719 | 183900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20230719 | 183800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20230719 | 183700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20230719 | 183600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20230719 | 183500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20230719 | 183400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20230719 | 183300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20230719 | 183200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20230719 | 183100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20230719 | 183000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20230719 | 182900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20230719 | 182800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20230719 | 182700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20230719 | 182600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20230719 | 182500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20230719 | 182400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20230719 | 182300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20230719 | 182200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20230719 | 182100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20230719 | 182000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20230719 | 181900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20230719 | 181800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20230719 | 181700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20230719 | 181600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20230719 | 181500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20230719 | 181400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 63 | 20230719 | 181300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20230719 | 181200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20230719 | 181100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20230719 | 181000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20230719 | 180900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20230719 | 180800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20230719 | 180700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20230719 | 180600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20230719 | 180500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20230719 | 180400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20230719 | 180300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20230719 | 180200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20230719 | 180100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20230719 | 180000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20230719 | 175900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20230719 | 175800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20230719 | 175700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20230719 | 175600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20230719 | 175500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20230719 | 175400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20230719 | 175300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20230719 | 175200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20230719 | 175100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20230719 | 175000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20230719 | 174900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20230719 | 174800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20230719 | 174700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20230719 | 174600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20230719 | 174500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20230719 | 174400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 93 | 20230719 | 174300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20230719 | 174200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20230719 | 174100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20230719 | 174000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20230719 | 173900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20230719 | 173800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20230719 | 173700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20230719 | 173600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20230719 | 173500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20230719 | 173400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20230719 | 173300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20230719 | 173200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20230719 | 173100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20230719 | 173000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20230719 | 172900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20230719 | 172800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20230719 | 172700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20230719 | 172600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20230719 | 172500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20230719 | 172400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20230719 | 172300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20230719 | 172200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20230719 | 172100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20230719 | 172000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20230719 | 171900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20230719 | 171800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20230719 | 171700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20230719 | 171600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20230719 | 171500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20230719 | 171400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 123 | 20230719 | 171300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20230719 | 171200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20230719 | 171100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20230719 | 171000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20230719 | 170900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20230719 | 170800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20230719 | 170700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20230719 | 170600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20230719 | 170500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20230719 | 170400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20230719 | 170300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20230719 | 170200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20230719 | 170100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20230719 | 170000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20230719 | 165900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20230719 | 165800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20230719 | 165700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20230719 | 165600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20230719 | 165500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20230719 | 165400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20230719 | 165300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20230719 | 165200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20230719 | 165100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20230719 | 165000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20230719 | 164900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20230719 | 164800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20230719 | 164700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20230719 | 164600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20230719 | 164500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20230719 | 164400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 153 | 20230719 | 164300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20230719 | 164200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20230719 | 164100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20230719 | 164000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20230719 | 163900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20230719 | 163800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20230719 | 163700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20230719 | 163600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20230719 | 163500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20230719 | 163400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20230719 | 163300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20230719 | 163200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20230719 | 163100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20230719 | 163000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20230719 | 162900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20230719 | 162800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20230719 | 162700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20230719 | 162600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20230719 | 162500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20230719 | 162400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20230719 | 162300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20230719 | 162200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20230719 | 162100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20230719 | 162000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20230719 | 161900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20230719 | 161800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20230719 | 161700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20230719 | 161600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20230719 | 161500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20230719 | 161400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 183 | 20230719 | 161300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20230719 | 161200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20230719 | 161100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20230719 | 161000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20230719 | 160900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20230719 | 160800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20230719 | 160700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20230719 | 160600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20230719 | 160500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20230719 | 160400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20230719 | 160300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20230719 | 160200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20230719 | 160100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20230719 | 160000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20230719 | 155900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20230719 | 155800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20230719 | 155700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20230719 | 155600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20230719 | 155500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20230719 | 155400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20230719 | 155300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20230719 | 155200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20230719 | 155100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20230719 | 155000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20230719 | 154900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20230719 | 154800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20230719 | 154700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20230719 | 154600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20230719 | 154500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20230719 | 154400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 213 | 20230719 | 154300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20230719 | 154200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20230719 | 154100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20230719 | 154000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20230719 | 153900 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20230719 | 153800 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20230719 | 153700 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20230719 | 153600 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20230719 | 153500 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20230719 | 153400 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20230719 | 153300 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20230719 | 153200 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20230719 | 153100 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 226 | 20230719 | 153000 | 1344565095 | 3985 | 3985 | 3985 | 3985 | 2606 |
| 227 | 20230719 | 152900 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 228 | 20230719 | 152800 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 229 | 20230719 | 152700 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 230 | 20230719 | 152600 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 231 | 20230719 | 152500 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 232 | 20230719 | 152400 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 233 | 20230719 | 152300 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 234 | 20230719 | 152200 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 235 | 20230719 | 152100 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 236 | 20230719 | 152000 | 1334180185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 237 | 20230719 | 151900 | 1334180185 | 3985 | 3975 | 3985 | 3975 | 2069 |
| 238 | 20230719 | 151800 | 1325949425 | 3975 | 3970 | 3975 | 3950 | 2455 |
| 239 | 20230719 | 151700 | 1316219315 | 3970 | 3950 | 3970 | 3945 | 8971 |
| 240 | 20230719 | 151600 | 1280825980 | 3950 | 3960 | 3960 | 3950 | 2456 |
| 241 | 20230719 | 151500 | 1271118205 | 3960 | 3975 | 3980 | 3960 | 4024 |
| 242 | 20230719 | 151400 | 1255129405 | 3975 | 3975 | 3975 | 3975 | 2 |
| 243 | 20230719 | 151300 | 1255121455 | 3975 | 3960 | 3980 | 3960 | 490 |
| 244 | 20230719 | 151200 | 1253178915 | 3975 | 3980 | 3980 | 3975 | 145 |
| 245 | 20230719 | 151100 | 1252602440 | 3985 | 3980 | 3985 | 3975 | 600 |
| 246 | 20230719 | 151000 | 1250213965 | 3980 | 3980 | 3985 | 3980 | 562 |
| 247 | 20230719 | 150900 | 1247976570 | 3980 | 3980 | 3990 | 3980 | 1508 |
| 248 | 20230719 | 150800 | 1241968020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 249 | 20230719 | 150700 | 1241968020 | 3985 | 3980 | 3985 | 3980 | 150 |
| 250 | 20230719 | 150600 | 1241370950 | 3985 | 3970 | 3985 | 3970 | 1200 |
| 251 | 20230719 | 150500 | 1236600805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 252 | 20230719 | 150400 | 1236600805 | 3970 | 3960 | 3970 | 3960 | 505 |
| 253 | 20230719 | 150300 | 1234600055 | 3960 | 3960 | 3960 | 3960 | 50 |
| 254 | 20230719 | 150200 | 1234402055 | 3970 | 3970 | 3970 | 3970 | 4 |
| 255 | 20230719 | 150100 | 1234386175 | 3960 | 3970 | 3970 | 3960 | 51 |
| 256 | 20230719 | 150000 | 1234184185 | 3970 | 3950 | 3970 | 3950 | 2 |
| 257 | 20230719 | 145900 | 1234176265 | 3950 | 3950 | 3950 | 3950 | 1328 |
| 258 | 20230719 | 145800 | 1228930665 | 3950 | 3950 | 3950 | 3950 | 20 |
| 259 | 20230719 | 145700 | 1228851665 | 3950 | 3945 | 3950 | 3945 | 454 |
| 260 | 20230719 | 145600 | 1227059725 | 3950 | 3950 | 3950 | 3950 | 291 |
| 261 | 20230719 | 145500 | 1225910275 | 3950 | 3950 | 3950 | 3945 | 8 |
| 262 | 20230719 | 145400 | 1225878680 | 3950 | 3950 | 3950 | 3950 | 5 |
| 263 | 20230719 | 145300 | 1225858930 | 3945 | 3945 | 3945 | 3945 | 309 |
| 264 | 20230719 | 145200 | 1224639925 | 3950 | 3950 | 3950 | 3950 | 2 |
| 265 | 20230719 | 145100 | 1224632025 | 3950 | 3955 | 3955 | 3950 | 2324 |
| 266 | 20230719 | 145000 | 1215452205 | 3955 | 3955 | 3955 | 3955 | 600 |
| 267 | 20230719 | 144900 | 1213079205 | 3955 | 3955 | 3955 | 3955 | 20 |
| 268 | 20230719 | 144800 | 1213000105 | 3960 | 3955 | 3960 | 3955 | 176 |
| 269 | 20230719 | 144700 | 1212303845 | 3955 | 3955 | 3955 | 3950 | 1877 |
| 270 | 20230719 | 144600 | 1204888290 | 3950 | 3950 | 3955 | 3950 | 2774 |
| 271 | 20230719 | 144500 | 1193930985 | 3950 | 3955 | 3965 | 3950 | 1172 |
| 272 | 20230719 | 144400 | 1189296985 | 3955 | 3955 | 3955 | 3955 | 3538 |
| 273 | 20230719 | 144300 | 1175304195 | 3955 | 3955 | 3960 | 3955 | 596 |
| 274 | 20230719 | 144200 | 1172946915 | 3955 | 3960 | 3960 | 3955 | 1252 |
| 275 | 20230719 | 144100 | 1167989250 | 3960 | 3960 | 3960 | 3960 | 0 |
| 276 | 20230719 | 144000 | 1167989250 | 3960 | 3960 | 3960 | 3960 | 105 |
| 277 | 20230719 | 143900 | 1167573450 | 3960 | 3960 | 3960 | 3960 | 31 |
| 278 | 20230719 | 143800 | 1167450690 | 3960 | 3960 | 3970 | 3960 | 3177 |
| 279 | 20230719 | 143700 | 1154869755 | 3960 | 3960 | 3960 | 3960 | 20 |
| 280 | 20230719 | 143600 | 1154790555 | 3960 | 3960 | 3960 | 3960 | 65 |
| 281 | 20230719 | 143500 | 1154533155 | 3960 | 3960 | 3960 | 3960 | 0 |
| 282 | 20230719 | 143400 | 1154533155 | 3960 | 3960 | 3960 | 3960 | 0 |
| 283 | 20230719 | 143300 | 1154533155 | 3960 | 3960 | 3960 | 3960 | 100 |
| 284 | 20230719 | 143200 | 1154137155 | 3970 | 3965 | 3970 | 3960 | 1101 |
| 285 | 20230719 | 143100 | 1149776685 | 3970 | 3970 | 3970 | 3970 | 0 |
| 286 | 20230719 | 143000 | 1149776685 | 3970 | 3970 | 3970 | 3970 | 254 |
| 287 | 20230719 | 142900 | 1148768305 | 3965 | 3965 | 3975 | 3965 | 1646 |
| 288 | 20230719 | 142800 | 1142241905 | 3975 | 3975 | 3975 | 3975 | 0 |
| 289 | 20230719 | 142700 | 1142241905 | 3975 | 3975 | 3975 | 3970 | 20 |
| 290 | 20230719 | 142600 | 1142162495 | 3965 | 3970 | 3970 | 3965 | 541 |
| 291 | 20230719 | 142500 | 1140017230 | 3970 | 3970 | 3970 | 3970 | 1893 |
| 292 | 20230719 | 142400 | 1132502020 | 3975 | 3975 | 3975 | 3975 | 50 |
| 293 | 20230719 | 142300 | 1132303270 | 3985 | 3985 | 3985 | 3985 | 0 |
| 294 | 20230719 | 142200 | 1132303270 | 3985 | 3975 | 3985 | 3970 | 1001 |
| 295 | 20230719 | 142100 | 1128329280 | 3985 | 3985 | 3985 | 3985 | 1 |
| 296 | 20230719 | 142000 | 1128325295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 297 | 20230719 | 141900 | 1128325295 | 3980 | 3980 | 3980 | 3980 | 1017 |
| 298 | 20230719 | 141800 | 1124277635 | 3980 | 3980 | 3980 | 3980 | 1 |
| 299 | 20230719 | 141700 | 1124273655 | 3980 | 3980 | 3980 | 3980 | 0 |
| 300 | 20230719 | 141600 | 1124273655 | 3980 | 3980 | 3980 | 3980 | 0 |
| 301 | 20230719 | 141500 | 1124273655 | 3980 | 3980 | 3980 | 3980 | 1 |
| 302 | 20230719 | 141400 | 1124269675 | 3980 | 3980 | 3980 | 3970 | 107 |
| 303 | 20230719 | 141300 | 1123843875 | 3980 | 3980 | 3980 | 3980 | 0 |
| 304 | 20230719 | 141200 | 1123843875 | 3980 | 3980 | 3980 | 3980 | 3 |
| 305 | 20230719 | 141100 | 1123831935 | 3980 | 3980 | 3980 | 3980 | 0 |
| 306 | 20230719 | 141000 | 1123831935 | 3980 | 3980 | 3980 | 3980 | 0 |
| 307 | 20230719 | 140900 | 1123831935 | 3980 | 3980 | 3980 | 3980 | 76 |
| 308 | 20230719 | 140800 | 1123529455 | 3980 | 3980 | 3980 | 3980 | 26 |
| 309 | 20230719 | 140700 | 1123425975 | 3980 | 3980 | 3980 | 3980 | 900 |
| 310 | 20230719 | 140600 | 1119843975 | 3980 | 3980 | 3980 | 3980 | 0 |
| 311 | 20230719 | 140500 | 1119843975 | 3980 | 3980 | 3980 | 3980 | 0 |
| 312 | 20230719 | 140400 | 1119843975 | 3980 | 3965 | 3980 | 3965 | 499 |
| 313 | 20230719 | 140300 | 1117865425 | 3970 | 3970 | 3970 | 3970 | 66 |
| 314 | 20230719 | 140200 | 1117603405 | 3975 | 3975 | 3975 | 3975 | 0 |
| 315 | 20230719 | 140100 | 1117603405 | 3975 | 3970 | 3975 | 3970 | 3 |
| 316 | 20230719 | 140000 | 1117591485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 317 | 20230719 | 135900 | 1117591485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 318 | 20230719 | 135800 | 1117591485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 319 | 20230719 | 135700 | 1117591485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 320 | 20230719 | 135600 | 1117591485 | 3980 | 3980 | 3980 | 3980 | 1 |
| 321 | 20230719 | 135500 | 1117587505 | 3965 | 3980 | 3980 | 3965 | 151 |
| 322 | 20230719 | 135400 | 1116988040 | 3985 | 3970 | 3985 | 3970 | 101 |
| 323 | 20230719 | 135300 | 1116587055 | 3985 | 3980 | 3985 | 3980 | 104 |
| 324 | 20230719 | 135200 | 1116173130 | 3985 | 3985 | 3985 | 3985 | 0 |
| 325 | 20230719 | 135100 | 1116173130 | 3985 | 3965 | 3985 | 3960 | 618 |
| 326 | 20230719 | 135000 | 1113722310 | 3965 | 3970 | 3970 | 3965 | 2 |
| 327 | 20230719 | 134900 | 1113714375 | 3965 | 3965 | 3965 | 3960 | 2416 |
| 328 | 20230719 | 134800 | 1104145325 | 3965 | 3965 | 3965 | 3965 | 390 |
| 329 | 20230719 | 134700 | 1102598975 | 3970 | 3970 | 3980 | 3970 | 102 |
| 330 | 20230719 | 134600 | 1102194025 | 3970 | 3980 | 3980 | 3970 | 15 |
| 331 | 20230719 | 134500 | 1102134440 | 3985 | 3985 | 3985 | 3985 | 18 |
| 332 | 20230719 | 134400 | 1102062710 | 3985 | 3985 | 3985 | 3985 | 0 |
| 333 | 20230719 | 134300 | 1102062710 | 3985 | 3970 | 3985 | 3970 | 14 |
| 334 | 20230719 | 134200 | 1102007115 | 3970 | 3970 | 3970 | 3970 | 439 |
| 335 | 20230719 | 134100 | 1100264285 | 3985 | 3965 | 3985 | 3960 | 795 |
| 336 | 20230719 | 134000 | 1097113685 | 3970 | 3970 | 3970 | 3970 | 2834 |
| 337 | 20230719 | 133900 | 1085862705 | 3970 | 3975 | 3975 | 3970 | 642 |
| 338 | 20230719 | 133800 | 1083311555 | 3980 | 3990 | 3990 | 3980 | 56 |
| 339 | 20230719 | 133700 | 1083088615 | 3975 | 3980 | 3980 | 3975 | 533 |
| 340 | 20230719 | 133600 | 1080967440 | 3985 | 3985 | 3985 | 3985 | 10 |
| 341 | 20230719 | 133500 | 1080927590 | 3985 | 3975 | 3985 | 3975 | 596 |
| 342 | 20230719 | 133400 | 1078553530 | 3975 | 3975 | 3975 | 3975 | 53 |
| 343 | 20230719 | 133300 | 1078342855 | 3985 | 3985 | 3985 | 3985 | 3 |
| 344 | 20230719 | 133200 | 1078330900 | 3985 | 3985 | 3985 | 3985 | 1 |
| 345 | 20230719 | 133100 | 1078326915 | 3975 | 3975 | 3975 | 3975 | 50 |
| 346 | 20230719 | 133000 | 1078128165 | 3975 | 3975 | 3975 | 3975 | 312 |
| 347 | 20230719 | 132900 | 1076887965 | 3985 | 3985 | 3985 | 3985 | 0 |
| 348 | 20230719 | 132800 | 1076887965 | 3985 | 3985 | 3985 | 3985 | 0 |
| 349 | 20230719 | 132700 | 1076887965 | 3985 | 3970 | 3985 | 3970 | 87 |
| 350 | 20230719 | 132600 | 1076542560 | 3985 | 3980 | 3990 | 3975 | 2640 |
| 351 | 20230719 | 132500 | 1066035945 | 3990 | 3980 | 3990 | 3980 | 17 |
| 352 | 20230719 | 132400 | 1065968265 | 3980 | 3980 | 3980 | 3980 | 57 |
| 353 | 20230719 | 132300 | 1065741405 | 3995 | 3980 | 3995 | 3975 | 744 |
| 354 | 20230719 | 132200 | 1062782695 | 3980 | 3980 | 3990 | 3980 | 1309 |
| 355 | 20230719 | 132100 | 1057572845 | 3990 | 3990 | 3990 | 3990 | 181 |
| 356 | 20230719 | 132000 | 1056850655 | 3990 | 3990 | 3990 | 3990 | 3 |
| 357 | 20230719 | 131900 | 1056838685 | 3990 | 3990 | 3990 | 3990 | 34 |
| 358 | 20230719 | 131800 | 1056703025 | 3990 | 3990 | 3990 | 3975 | 9 |
| 359 | 20230719 | 131700 | 1056667130 | 3990 | 3990 | 3990 | 3970 | 1284 |
| 360 | 20230719 | 131600 | 1051561015 | 3990 | 3990 | 3990 | 3990 | 192 |
| 361 | 20230719 | 131500 | 1050794935 | 3990 | 3980 | 3990 | 3975 | 132 |
| 362 | 20230719 | 131400 | 1050269955 | 3980 | 3985 | 3985 | 3980 | 375 |
| 363 | 20230719 | 131300 | 1048777145 | 3990 | 3980 | 3990 | 3980 | 307 |
| 364 | 20230719 | 131200 | 1047555245 | 3980 | 3980 | 3980 | 3980 | 565 |
| 365 | 20230719 | 131100 | 1045306545 | 3970 | 3970 | 3970 | 3970 | 0 |
| 366 | 20230719 | 131000 | 1045306545 | 3970 | 3970 | 3970 | 3970 | 0 |
| 367 | 20230719 | 130900 | 1045306545 | 3970 | 3970 | 3970 | 3970 | 93 |
| 368 | 20230719 | 130800 | 1044937335 | 3990 | 3990 | 3990 | 3990 | 0 |
| 369 | 20230719 | 130700 | 1044937335 | 3990 | 3990 | 3990 | 3990 | 2 |
| 370 | 20230719 | 130600 | 1044929355 | 3970 | 3970 | 3970 | 3970 | 0 |
| 371 | 20230719 | 130500 | 1044929355 | 3970 | 3970 | 3970 | 3970 | 79 |
| 372 | 20230719 | 130400 | 1044615725 | 3990 | 3990 | 3990 | 3990 | 20 |
| 373 | 20230719 | 130300 | 1044535925 | 3990 | 3990 | 3990 | 3990 | 30 |
| 374 | 20230719 | 130200 | 1044416225 | 3990 | 3970 | 3990 | 3970 | 51 |
| 375 | 20230719 | 130100 | 1044213735 | 3990 | 3990 | 3990 | 3990 | 0 |
| 376 | 20230719 | 130000 | 1044213735 | 3990 | 3990 | 3990 | 3990 | 1 |
| 377 | 20230719 | 125900 | 1044209745 | 3995 | 3990 | 3995 | 3990 | 50 |
| 378 | 20230719 | 125800 | 1044010155 | 3990 | 3985 | 3990 | 3985 | 200 |
| 379 | 20230719 | 125700 | 1043212520 | 3990 | 3990 | 3990 | 3990 | 1067 |
| 380 | 20230719 | 125600 | 1038955190 | 3990 | 3990 | 3990 | 3990 | 10 |
| 381 | 20230719 | 125500 | 1038915290 | 3990 | 3990 | 3990 | 3990 | 0 |
| 382 | 20230719 | 125400 | 1038915290 | 3990 | 3990 | 3990 | 3990 | 0 |
| 383 | 20230719 | 125300 | 1038915290 | 3990 | 3990 | 3990 | 3990 | 1 |
| 384 | 20230719 | 125200 | 1038911300 | 3960 | 3960 | 3985 | 3960 | 1118 |
| 385 | 20230719 | 125100 | 1034483910 | 3960 | 3965 | 3965 | 3960 | 1523 |
| 386 | 20230719 | 125000 | 1028445240 | 3965 | 3965 | 3965 | 3965 | 1010 |
| 387 | 20230719 | 124900 | 1024440590 | 3965 | 3970 | 3970 | 3945 | 14960 |
| 388 | 20230719 | 124800 | 965291565 | 3970 | 3970 | 3970 | 3965 | 2480 |
| 389 | 20230719 | 124700 | 955454040 | 3970 | 3980 | 3980 | 3970 | 361 |
| 390 | 20230719 | 124600 | 954019510 | 3980 | 3980 | 3980 | 3980 | 129 |
| 391 | 20230719 | 124500 | 953506090 | 3980 | 3980 | 3980 | 3980 | 500 |
| 392 | 20230719 | 124400 | 951516090 | 3980 | 3980 | 3980 | 3980 | 0 |
| 393 | 20230719 | 124300 | 951516090 | 3980 | 3980 | 3980 | 3980 | 0 |
| 394 | 20230719 | 124200 | 951516090 | 3980 | 3980 | 3980 | 3980 | 500 |
| 395 | 20230719 | 124100 | 949526090 | 3985 | 3985 | 3985 | 3985 | 200 |
| 396 | 20230719 | 124000 | 948729090 | 3980 | 3980 | 3980 | 3980 | 4 |
| 397 | 20230719 | 123900 | 948713170 | 4005 | 4005 | 4005 | 4005 | 1 |
| 398 | 20230719 | 123800 | 948709165 | 3980 | 3980 | 3980 | 3980 | 1 |
| 399 | 20230719 | 123700 | 948705185 | 4010 | 4010 | 4010 | 4010 | 0 |
| 400 | 20230719 | 123600 | 948705185 | 4010 | 3980 | 4015 | 3980 | 352 |
| 401 | 20230719 | 123500 | 947296920 | 3980 | 3980 | 3980 | 3980 | 1040 |
| 402 | 20230719 | 123400 | 943157720 | 3980 | 3970 | 3980 | 3970 | 849 |
| 403 | 20230719 | 123300 | 939781060 | 3970 | 3970 | 3970 | 3970 | 355 |
| 404 | 20230719 | 123200 | 938371710 | 3970 | 3970 | 3970 | 3970 | 1488 |
| 405 | 20230719 | 123100 | 932464350 | 3975 | 3975 | 3975 | 3975 | 164 |
| 406 | 20230719 | 123000 | 931812450 | 3975 | 3975 | 3975 | 3975 | 225 |
| 407 | 20230719 | 122900 | 930918075 | 3975 | 3975 | 3975 | 3975 | 161 |
| 408 | 20230719 | 122800 | 930278100 | 3970 | 3975 | 3975 | 3970 | 621 |
| 409 | 20230719 | 122700 | 927812725 | 3970 | 3970 | 3970 | 3970 | 0 |
| 410 | 20230719 | 122600 | 927812725 | 3970 | 3970 | 3970 | 3960 | 2605 |
| 411 | 20230719 | 122500 | 917483575 | 3970 | 3980 | 3980 | 3970 | 4879 |
| 412 | 20230719 | 122400 | 898091705 | 3980 | 3980 | 3980 | 3980 | 0 |
| 413 | 20230719 | 122300 | 898091705 | 3980 | 3995 | 3995 | 3980 | 301 |
| 414 | 20230719 | 122200 | 896893710 | 3980 | 3995 | 3995 | 3980 | 2285 |
| 415 | 20230719 | 122100 | 887797960 | 3985 | 3990 | 3990 | 3985 | 3446 |
| 416 | 20230719 | 122000 | 874065150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 417 | 20230719 | 121900 | 874065150 | 3990 | 3990 | 3990 | 3990 | 150 |
| 418 | 20230719 | 121800 | 873466650 | 3990 | 3995 | 3995 | 3990 | 8430 |
| 419 | 20230719 | 121700 | 839822505 | 4015 | 4015 | 4015 | 4000 | 912 |
| 420 | 20230719 | 121600 | 836168325 | 4015 | 4015 | 4015 | 4000 | 502 |
| 421 | 20230719 | 121500 | 834160295 | 4000 | 4015 | 4015 | 4000 | 501 |
| 422 | 20230719 | 121400 | 832156280 | 4000 | 4000 | 4000 | 4000 | 0 |
| 423 | 20230719 | 121300 | 832156280 | 4000 | 4020 | 4020 | 4000 | 586 |
| 424 | 20230719 | 121200 | 829812260 | 4020 | 4020 | 4020 | 4020 | 0 |
| 425 | 20230719 | 121100 | 829812260 | 4020 | 4020 | 4020 | 4020 | 100 |
| 426 | 20230719 | 121000 | 829410260 | 4020 | 4020 | 4020 | 4020 | 101 |
| 427 | 20230719 | 120900 | 829004240 | 4020 | 4020 | 4020 | 4020 | 0 |
| 428 | 20230719 | 120800 | 829004240 | 4020 | 4020 | 4020 | 4020 | 0 |
| 429 | 20230719 | 120700 | 829004240 | 4020 | 4020 | 4020 | 4020 | 0 |
| 430 | 20230719 | 120600 | 829004240 | 4020 | 4000 | 4020 | 4000 | 3 |
| 431 | 20230719 | 120500 | 828992220 | 4020 | 4020 | 4020 | 4020 | 0 |
| 432 | 20230719 | 120400 | 828992220 | 4020 | 4020 | 4020 | 4020 | 0 |
| 433 | 20230719 | 120300 | 828992220 | 4020 | 4020 | 4020 | 4020 | 1 |
| 434 | 20230719 | 120200 | 828988200 | 4000 | 4000 | 4000 | 4000 | 634 |
| 435 | 20230719 | 120100 | 826452200 | 4000 | 4000 | 4000 | 4000 | 200 |
| 436 | 20230719 | 120000 | 825652200 | 4000 | 4000 | 4000 | 4000 | 101 |
| 437 | 20230719 | 115900 | 825248200 | 4000 | 4000 | 4000 | 3995 | 5862 |
| 438 | 20230719 | 115800 | 801805305 | 4005 | 4025 | 4025 | 4005 | 984 |
| 439 | 20230719 | 115700 | 797864365 | 4005 | 4010 | 4010 | 4005 | 5530 |
| 440 | 20230719 | 115600 | 775716695 | 4010 | 4010 | 4010 | 4010 | 1775 |
| 441 | 20230719 | 115500 | 768598945 | 4025 | 4025 | 4025 | 4025 | 0 |
| 442 | 20230719 | 115400 | 768598945 | 4025 | 4025 | 4025 | 4025 | 1 |
| 443 | 20230719 | 115300 | 768594920 | 4010 | 4010 | 4010 | 4010 | 54 |
| 444 | 20230719 | 115200 | 768378380 | 4025 | 4010 | 4025 | 4010 | 21 |
| 445 | 20230719 | 115100 | 768294155 | 4025 | 4025 | 4025 | 4025 | 1 |
| 446 | 20230719 | 115000 | 768290130 | 4010 | 4010 | 4010 | 4010 | 10 |
| 447 | 20230719 | 114900 | 768250030 | 4025 | 4025 | 4025 | 4025 | 0 |
| 448 | 20230719 | 114800 | 768250030 | 4025 | 4025 | 4025 | 4025 | 130 |
| 449 | 20230719 | 114700 | 767726780 | 4005 | 4010 | 4025 | 4005 | 238 |
| 450 | 20230719 | 114600 | 766773050 | 4010 | 4010 | 4010 | 4010 | 0 |
| 451 | 20230719 | 114500 | 766773050 | 4010 | 4010 | 4010 | 4010 | 10 |
| 452 | 20230719 | 114400 | 766732950 | 4030 | 4030 | 4030 | 4030 | 0 |
| 453 | 20230719 | 114300 | 766732950 | 4030 | 4030 | 4030 | 4030 | 2 |
| 454 | 20230719 | 114200 | 766724890 | 4005 | 4025 | 4030 | 4005 | 1889 |
| 455 | 20230719 | 114100 | 759151815 | 4010 | 4015 | 4015 | 4010 | 17 |
| 456 | 20230719 | 114000 | 759083575 | 4030 | 4030 | 4030 | 4030 | 1 |
| 457 | 20230719 | 113900 | 759079545 | 4030 | 4030 | 4030 | 4010 | 4318 |
| 458 | 20230719 | 113800 | 741764305 | 4010 | 4010 | 4010 | 4010 | 40 |
| 459 | 20230719 | 113700 | 741603905 | 4030 | 4030 | 4030 | 4030 | 0 |
| 460 | 20230719 | 113600 | 741603905 | 4030 | 4030 | 4030 | 4030 | 0 |
| 461 | 20230719 | 113500 | 741603905 | 4030 | 4020 | 4030 | 4020 | 200 |
| 462 | 20230719 | 113400 | 740799855 | 4020 | 4020 | 4025 | 4020 | 505 |
| 463 | 20230719 | 113300 | 738768495 | 4020 | 4020 | 4020 | 4020 | 1 |
| 464 | 20230719 | 113200 | 738764475 | 4020 | 4020 | 4020 | 4020 | 0 |
| 465 | 20230719 | 113100 | 738764475 | 4020 | 4020 | 4020 | 4020 | 100 |
| 466 | 20230719 | 113000 | 738362475 | 4020 | 4020 | 4020 | 4020 | 1 |
| 467 | 20230719 | 112900 | 738358455 | 4010 | 4010 | 4010 | 4010 | 246 |
| 468 | 20230719 | 112800 | 737371995 | 4015 | 4015 | 4015 | 4015 | 748 |
| 469 | 20230719 | 112700 | 734368775 | 4025 | 4025 | 4025 | 4025 | 0 |
| 470 | 20230719 | 112600 | 734368775 | 4025 | 4025 | 4025 | 4025 | 0 |
| 471 | 20230719 | 112500 | 734368775 | 4025 | 4025 | 4025 | 4025 | 0 |
| 472 | 20230719 | 112400 | 734368775 | 4025 | 4025 | 4025 | 4025 | 1 |
| 473 | 20230719 | 112300 | 734364750 | 4030 | 4010 | 4030 | 4005 | 563 |
| 474 | 20230719 | 112200 | 732108180 | 4010 | 4025 | 4025 | 4010 | 280 |
| 475 | 20230719 | 112100 | 730984630 | 4025 | 4025 | 4025 | 4025 | 6 |
| 476 | 20230719 | 112000 | 730960480 | 4005 | 4005 | 4005 | 4005 | 0 |
| 477 | 20230719 | 111900 | 730960480 | 4005 | 4005 | 4005 | 4005 | 0 |
| 478 | 20230719 | 111800 | 730960480 | 4005 | 4005 | 4005 | 4005 | 0 |
| 479 | 20230719 | 111700 | 730960480 | 4005 | 4005 | 4005 | 4005 | 0 |
| 480 | 20230719 | 111600 | 730960480 | 4005 | 4005 | 4005 | 4005 | 50 |
| 481 | 20230719 | 111500 | 730760230 | 4005 | 4010 | 4010 | 4005 | 314 |
| 482 | 20230719 | 111400 | 729501510 | 4010 | 4010 | 4010 | 4010 | 2385 |
| 483 | 20230719 | 111300 | 719937660 | 4010 | 4010 | 4010 | 4010 | 13 |
| 484 | 20230719 | 111200 | 719885530 | 4030 | 4030 | 4030 | 4030 | 0 |
| 485 | 20230719 | 111100 | 719885530 | 4030 | 4030 | 4030 | 4030 | 0 |
| 486 | 20230719 | 111000 | 719885530 | 4030 | 4030 | 4030 | 4030 | 3 |
| 487 | 20230719 | 110900 | 719873440 | 4010 | 4015 | 4015 | 4010 | 1005 |
| 488 | 20230719 | 110800 | 715838795 | 4030 | 4030 | 4030 | 4030 | 0 |
| 489 | 20230719 | 110700 | 715838795 | 4030 | 4030 | 4030 | 4030 | 141 |
| 490 | 20230719 | 110600 | 715270565 | 4035 | 4025 | 4035 | 4025 | 355 |
| 491 | 20230719 | 110500 | 713841640 | 4035 | 4035 | 4035 | 4035 | 3 |
| 492 | 20230719 | 110400 | 713829535 | 4035 | 4030 | 4035 | 4030 | 1654 |
| 493 | 20230719 | 110300 | 707163335 | 4030 | 4030 | 4030 | 4030 | 0 |
| 494 | 20230719 | 110200 | 707163335 | 4030 | 4030 | 4030 | 4030 | 2 |
| 495 | 20230719 | 110100 | 707155275 | 4030 | 4030 | 4030 | 4030 | 0 |
| 496 | 20230719 | 110000 | 707155275 | 4030 | 4025 | 4030 | 4025 | 100 |
| 497 | 20230719 | 105900 | 706752525 | 4030 | 4030 | 4030 | 4030 | 15 |
| 498 | 20230719 | 105800 | 706692075 | 4030 | 4010 | 4030 | 4010 | 70 |
| 499 | 20230719 | 105700 | 706411355 | 4010 | 4010 | 4010 | 4010 | 32 |
| 500 | 20230719 | 105600 | 706283035 | 4030 | 4010 | 4030 | 4010 | 501 |
| 501 | 20230719 | 105500 | 704274005 | 4010 | 4010 | 4010 | 4010 | 349 |
| 502 | 20230719 | 105400 | 702874515 | 4025 | 4025 | 4025 | 4025 | 254 |
| 503 | 20230719 | 105300 | 701852165 | 4040 | 4040 | 4040 | 4040 | 0 |
| 504 | 20230719 | 105200 | 701852165 | 4040 | 4035 | 4040 | 4035 | 101 |
| 505 | 20230719 | 105100 | 701444625 | 4020 | 4020 | 4040 | 4005 | 10301 |
| 506 | 20230719 | 105000 | 660140195 | 4020 | 4020 | 4020 | 4020 | 25 |
| 507 | 20230719 | 104900 | 660039695 | 4040 | 4020 | 4040 | 4020 | 3 |
| 508 | 20230719 | 104800 | 660027595 | 4040 | 4030 | 4040 | 4030 | 2001 |
| 509 | 20230719 | 104700 | 651963555 | 4040 | 4040 | 4040 | 4040 | 9 |
| 510 | 20230719 | 104600 | 651927195 | 4040 | 4040 | 4040 | 4040 | 1 |
| 511 | 20230719 | 104500 | 651923155 | 4035 | 4035 | 4035 | 4035 | 130 |
| 512 | 20230719 | 104400 | 651398605 | 4040 | 4035 | 4040 | 4015 | 10551 |
| 513 | 20230719 | 104300 | 609007910 | 4045 | 4045 | 4045 | 4045 | 969 |
| 514 | 20230719 | 104200 | 605088305 | 4045 | 4040 | 4045 | 4040 | 2074 |
| 515 | 20230719 | 104100 | 596709340 | 4040 | 4040 | 4040 | 4040 | 0 |
| 516 | 20230719 | 104000 | 596709340 | 4040 | 4040 | 4040 | 4040 | 0 |
| 517 | 20230719 | 103900 | 596709340 | 4040 | 4040 | 4040 | 4040 | 50 |
| 518 | 20230719 | 103800 | 596507340 | 4040 | 4040 | 4040 | 4040 | 963 |
| 519 | 20230719 | 103700 | 592616820 | 4040 | 4040 | 4040 | 4040 | 0 |
| 520 | 20230719 | 103600 | 592616820 | 4040 | 4040 | 4040 | 4040 | 0 |
| 521 | 20230719 | 103500 | 592616820 | 4040 | 4040 | 4040 | 4040 | 1 |
| 522 | 20230719 | 103400 | 592612780 | 4015 | 4030 | 4030 | 4015 | 500 |
| 523 | 20230719 | 103300 | 590603800 | 4030 | 4040 | 4040 | 4030 | 51 |
| 524 | 20230719 | 103200 | 590397860 | 4040 | 4040 | 4040 | 4040 | 100 |
| 525 | 20230719 | 103100 | 589993860 | 4045 | 4030 | 4045 | 4030 | 3740 |
| 526 | 20230719 | 103000 | 574889775 | 4030 | 4030 | 4030 | 4030 | 535 |
| 527 | 20230719 | 102900 | 572733725 | 4040 | 4040 | 4040 | 4040 | 0 |
| 528 | 20230719 | 102800 | 572733725 | 4040 | 4040 | 4040 | 4040 | 100 |
| 529 | 20230719 | 102700 | 572329725 | 4040 | 4025 | 4040 | 4025 | 350 |
| 530 | 20230719 | 102600 | 570917850 | 4025 | 4025 | 4025 | 4025 | 0 |
| 531 | 20230719 | 102500 | 570917850 | 4025 | 4025 | 4025 | 4025 | 1 |
| 532 | 20230719 | 102400 | 570913825 | 4045 | 4045 | 4045 | 4045 | 0 |
| 533 | 20230719 | 102300 | 570913825 | 4045 | 4045 | 4045 | 4015 | 28 |
| 534 | 20230719 | 102200 | 570800595 | 4015 | 4025 | 4025 | 4015 | 4880 |
| 535 | 20230719 | 102100 | 551182295 | 4025 | 4025 | 4025 | 4025 | 0 |
| 536 | 20230719 | 102000 | 551182295 | 4025 | 4030 | 4030 | 4025 | 200 |
| 537 | 20230719 | 101900 | 550376975 | 4025 | 4025 | 4025 | 4025 | 0 |
| 538 | 20230719 | 101800 | 550376975 | 4025 | 4025 | 4030 | 4020 | 5780 |
| 539 | 20230719 | 101700 | 527109500 | 4025 | 4035 | 4035 | 4025 | 1541 |
| 540 | 20230719 | 101600 | 520899330 | 4050 | 4040 | 4050 | 4035 | 6358 |
| 541 | 20230719 | 101500 | 495244015 | 4040 | 4040 | 4040 | 4040 | 0 |
| 542 | 20230719 | 101400 | 495244015 | 4040 | 4040 | 4040 | 4040 | 179 |
| 543 | 20230719 | 101300 | 494520855 | 4050 | 4050 | 4050 | 4050 | 170 |
| 544 | 20230719 | 101200 | 493832355 | 4050 | 4040 | 4050 | 4040 | 78 |
| 545 | 20230719 | 101100 | 493517035 | 4040 | 4040 | 4040 | 4040 | 12 |
| 546 | 20230719 | 101000 | 493468555 | 4045 | 4045 | 4045 | 4040 | 2229 |
| 547 | 20230719 | 100900 | 484457370 | 4055 | 4055 | 4055 | 4055 | 0 |
| 548 | 20230719 | 100800 | 484457370 | 4055 | 4050 | 4055 | 4045 | 2209 |
| 549 | 20230719 | 100700 | 475510820 | 4045 | 4040 | 4045 | 4040 | 2825 |
| 550 | 20230719 | 100600 | 464097570 | 4045 | 4045 | 4045 | 4045 | 200 |
| 551 | 20230719 | 100500 | 463288570 | 4035 | 4035 | 4035 | 4035 | 0 |
| 552 | 20230719 | 100400 | 463288570 | 4035 | 4035 | 4035 | 4035 | 140 |
| 553 | 20230719 | 100300 | 462723670 | 4030 | 4030 | 4030 | 4030 | 0 |
| 554 | 20230719 | 100200 | 462723670 | 4030 | 4030 | 4030 | 4030 | 2 |
| 555 | 20230719 | 100100 | 462715610 | 4030 | 4030 | 4030 | 4030 | 1 |
| 556 | 20230719 | 100000 | 462711580 | 4030 | 4030 | 4030 | 4030 | 0 |
| 557 | 20230719 | 095900 | 462711580 | 4030 | 4030 | 4030 | 4030 | 30 |
| 558 | 20230719 | 095800 | 462590680 | 4025 | 4050 | 4050 | 4025 | 7 |
| 559 | 20230719 | 095700 | 462562355 | 4030 | 4030 | 4030 | 4030 | 0 |
| 560 | 20230719 | 095600 | 462562355 | 4030 | 4035 | 4035 | 4030 | 741 |
| 561 | 20230719 | 095500 | 459576025 | 4030 | 4030 | 4030 | 4030 | 0 |
| 562 | 20230719 | 095400 | 459576025 | 4030 | 4035 | 4035 | 4030 | 1891 |
| 563 | 20230719 | 095300 | 451952825 | 4035 | 4035 | 4035 | 4035 | 7 |
| 564 | 20230719 | 095200 | 451924580 | 4040 | 4040 | 4040 | 4040 | 1000 |
| 565 | 20230719 | 095100 | 447884580 | 4035 | 4035 | 4035 | 4035 | 8 |
| 566 | 20230719 | 095000 | 447852300 | 4055 | 4055 | 4055 | 4055 | 167 |
| 567 | 20230719 | 094900 | 447175115 | 4050 | 4045 | 4050 | 4045 | 428 |
| 568 | 20230719 | 094800 | 445443235 | 4025 | 4030 | 4030 | 4025 | 110 |
| 569 | 20230719 | 094700 | 445000220 | 4030 | 4035 | 4035 | 4030 | 2276 |
| 570 | 20230719 | 094600 | 435824660 | 4035 | 4035 | 4035 | 4035 | 0 |
| 571 | 20230719 | 094500 | 435824660 | 4035 | 4050 | 4050 | 4035 | 1058 |
| 572 | 20230719 | 094400 | 431548275 | 4050 | 4050 | 4050 | 4050 | 103 |
| 573 | 20230719 | 094300 | 431131125 | 4050 | 4050 | 4050 | 4050 | 1194 |
| 574 | 20230719 | 094200 | 426295425 | 4055 | 4050 | 4055 | 4050 | 2 |
| 575 | 20230719 | 094100 | 426287320 | 4045 | 4040 | 4045 | 4040 | 392 |
| 576 | 20230719 | 094000 | 424703140 | 4040 | 4040 | 4040 | 4040 | 1 |
| 577 | 20230719 | 093900 | 424699100 | 4040 | 4040 | 4040 | 4040 | 601 |
| 578 | 20230719 | 093800 | 422271060 | 4050 | 4050 | 4050 | 4040 | 3136 |
| 579 | 20230719 | 093700 | 409591390 | 4060 | 4065 | 4065 | 4050 | 702 |
| 580 | 20230719 | 093600 | 406746290 | 4065 | 4065 | 4065 | 4065 | 0 |
| 581 | 20230719 | 093500 | 406746290 | 4065 | 4065 | 4065 | 4050 | 422 |
| 582 | 20230719 | 093400 | 405036860 | 4065 | 4070 | 4070 | 4050 | 437 |
| 583 | 20230719 | 093300 | 403264360 | 4070 | 4070 | 4070 | 4070 | 551 |
| 584 | 20230719 | 093200 | 401021790 | 4070 | 4065 | 4070 | 4045 | 2795 |
| 585 | 20230719 | 093100 | 389653410 | 4065 | 4065 | 4065 | 4035 | 4778 |
| 586 | 20230719 | 093000 | 370290795 | 4065 | 4060 | 4065 | 4060 | 1540 |
| 587 | 20230719 | 092900 | 364038195 | 4060 | 4060 | 4060 | 4060 | 3245 |
| 588 | 20230719 | 092800 | 350863495 | 4060 | 4055 | 4065 | 4040 | 5312 |
| 589 | 20230719 | 092700 | 329288555 | 4065 | 4045 | 4065 | 4045 | 7774 |
| 590 | 20230719 | 092600 | 297784795 | 4050 | 4045 | 4050 | 4045 | 18 |
| 591 | 20230719 | 092500 | 297711970 | 4045 | 4040 | 4045 | 4040 | 2000 |
| 592 | 20230719 | 092400 | 289622970 | 4045 | 4040 | 4045 | 4040 | 2000 |
| 593 | 20230719 | 092300 | 281533970 | 4020 | 4035 | 4040 | 4020 | 1992 |
| 594 | 20230719 | 092200 | 273503970 | 4045 | 4045 | 4045 | 4045 | 4900 |
| 595 | 20230719 | 092100 | 253683470 | 4040 | 4040 | 4045 | 4040 | 1105 |
| 596 | 20230719 | 092000 | 249218730 | 4045 | 4030 | 4045 | 4030 | 5102 |
| 597 | 20230719 | 091900 | 228656320 | 4040 | 4030 | 4040 | 4030 | 7453 |
| 598 | 20230719 | 091800 | 198615410 | 4030 | 4030 | 4045 | 4030 | 2994 |
| 599 | 20230719 | 091700 | 186506015 | 4030 | 4050 | 4050 | 4025 | 8426 |
| 600 | 20230719 | 091600 | 152487180 | 4050 | 4055 | 4055 | 4050 | 782 |
| 601 | 20230719 | 091500 | 149320070 | 4050 | 4045 | 4055 | 4045 | 751 |
| 602 | 20230719 | 091400 | 146279930 | 4035 | 4050 | 4050 | 4035 | 2374 |
| 603 | 20230719 | 091300 | 136666665 | 4055 | 4050 | 4055 | 4050 | 770 |
| 604 | 20230719 | 091200 | 133547890 | 4050 | 4030 | 4050 | 4030 | 6609 |
| 605 | 20230719 | 091100 | 106901360 | 4030 | 4030 | 4030 | 4030 | 0 |
| 606 | 20230719 | 091000 | 106901360 | 4030 | 4045 | 4045 | 4025 | 764 |
| 607 | 20230719 | 090900 | 103819655 | 4050 | 4030 | 4055 | 4030 | 7006 |
| 608 | 20230719 | 090800 | 75454505 | 4030 | 4020 | 4030 | 4020 | 120 |
| 609 | 20230719 | 090700 | 74972000 | 4025 | 4005 | 4025 | 4005 | 6578 |
| 610 | 20230719 | 090600 | 48574390 | 4005 | 4020 | 4020 | 4005 | 1263 |
| 611 | 20230719 | 090500 | 43512770 | 4010 | 4010 | 4010 | 4010 | 651 |
| 612 | 20230719 | 090400 | 40902260 | 4010 | 4010 | 4010 | 4010 | 610 |
| 613 | 20230719 | 090300 | 38456160 | 4015 | 4015 | 4015 | 4010 | 655 |
| 614 | 20230719 | 090200 | 35828555 | 4010 | 4015 | 4025 | 4010 | 2631 |
| 615 | 20230719 | 090100 | 25269585 | 4030 | 4020 | 4030 | 4015 | 798 |
| 616 | 20230719 | 090000 | 22065330 | 4035 | 4015 | 4035 | 4010 | 4894 |