30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 3 | 20230719 | 191400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20230719 | 191300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20230719 | 191200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20230719 | 191100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20230719 | 191000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20230719 | 190900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20230719 | 190800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20230719 | 190700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20230719 | 190600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20230719 | 190500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20230719 | 190400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20230719 | 190300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20230719 | 190200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20230719 | 190100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20230719 | 190000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20230719 | 185900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20230719 | 185800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20230719 | 185700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20230719 | 185600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20230719 | 185500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20230719 | 185400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20230719 | 185300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20230719 | 185200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20230719 | 185100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20230719 | 185000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20230719 | 184900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20230719 | 184800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20230719 | 184700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20230719 | 184600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20230719 | 184500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 33 | 20230719 | 184400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20230719 | 184300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20230719 | 184200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20230719 | 184100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20230719 | 184000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20230719 | 183900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20230719 | 183800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20230719 | 183700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20230719 | 183600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20230719 | 183500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20230719 | 183400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20230719 | 183300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20230719 | 183200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20230719 | 183100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20230719 | 183000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20230719 | 182900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20230719 | 182800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20230719 | 182700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20230719 | 182600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20230719 | 182500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20230719 | 182400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20230719 | 182300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20230719 | 182200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20230719 | 182100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20230719 | 182000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20230719 | 181900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20230719 | 181800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20230719 | 181700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20230719 | 181600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20230719 | 181500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 63 | 20230719 | 181400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20230719 | 181300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20230719 | 181200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20230719 | 181100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20230719 | 181000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20230719 | 180900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20230719 | 180800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20230719 | 180700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20230719 | 180600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20230719 | 180500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20230719 | 180400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20230719 | 180300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20230719 | 180200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20230719 | 180100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20230719 | 180000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20230719 | 175900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20230719 | 175800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20230719 | 175700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20230719 | 175600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20230719 | 175500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20230719 | 175400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20230719 | 175300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20230719 | 175200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20230719 | 175100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20230719 | 175000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20230719 | 174900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20230719 | 174800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20230719 | 174700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20230719 | 174600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20230719 | 174500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 93 | 20230719 | 174400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20230719 | 174300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20230719 | 174200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20230719 | 174100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20230719 | 174000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20230719 | 173900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20230719 | 173800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20230719 | 173700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20230719 | 173600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20230719 | 173500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20230719 | 173400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20230719 | 173300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20230719 | 173200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20230719 | 173100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20230719 | 173000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20230719 | 172900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20230719 | 172800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20230719 | 172700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20230719 | 172600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20230719 | 172500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20230719 | 172400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20230719 | 172300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20230719 | 172200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20230719 | 172100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20230719 | 172000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20230719 | 171900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20230719 | 171800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20230719 | 171700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20230719 | 171600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20230719 | 171500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 123 | 20230719 | 171400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20230719 | 171300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20230719 | 171200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20230719 | 171100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20230719 | 171000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20230719 | 170900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20230719 | 170800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20230719 | 170700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20230719 | 170600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20230719 | 170500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20230719 | 170400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20230719 | 170300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20230719 | 170200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20230719 | 170100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20230719 | 170000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20230719 | 165900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20230719 | 165800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20230719 | 165700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20230719 | 165600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20230719 | 165500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20230719 | 165400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20230719 | 165300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20230719 | 165200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20230719 | 165100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20230719 | 165000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20230719 | 164900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20230719 | 164800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20230719 | 164700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20230719 | 164600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20230719 | 164500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 153 | 20230719 | 164400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20230719 | 164300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20230719 | 164200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20230719 | 164100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20230719 | 164000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20230719 | 163900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20230719 | 163800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20230719 | 163700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20230719 | 163600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20230719 | 163500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20230719 | 163400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20230719 | 163300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20230719 | 163200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20230719 | 163100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20230719 | 163000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20230719 | 162900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20230719 | 162800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20230719 | 162700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20230719 | 162600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20230719 | 162500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20230719 | 162400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20230719 | 162300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20230719 | 162200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20230719 | 162100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20230719 | 162000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20230719 | 161900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20230719 | 161800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20230719 | 161700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20230719 | 161600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20230719 | 161500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 183 | 20230719 | 161400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20230719 | 161300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20230719 | 161200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20230719 | 161100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20230719 | 161000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20230719 | 160900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20230719 | 160800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20230719 | 160700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20230719 | 160600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20230719 | 160500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20230719 | 160400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20230719 | 160300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20230719 | 160200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20230719 | 160100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20230719 | 160000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20230719 | 155900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20230719 | 155800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20230719 | 155700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20230719 | 155600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20230719 | 155500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20230719 | 155400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20230719 | 155300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20230719 | 155200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20230719 | 155100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20230719 | 155000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20230719 | 154900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20230719 | 154800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20230719 | 154700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20230719 | 154600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20230719 | 154500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 213 | 20230719 | 154400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20230719 | 154300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20230719 | 154200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20230719 | 154100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20230719 | 154000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20230719 | 153900 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20230719 | 153800 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20230719 | 153700 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20230719 | 153600 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20230719 | 153500 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20230719 | 153400 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20230719 | 153300 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20230719 | 153200 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20230719 | 153100 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20230719 | 153000 | 4382789460 | 4360 | 4360 | 4360 | 4360 | 9613 |
| 228 | 20230719 | 152900 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20230719 | 152800 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20230719 | 152700 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20230719 | 152600 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20230719 | 152500 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20230719 | 152400 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20230719 | 152300 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 235 | 20230719 | 152200 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20230719 | 152100 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 237 | 20230719 | 152000 | 4340876780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 238 | 20230719 | 151900 | 4340876780 | 4340 | 4330 | 4340 | 4330 | 1267 |
| 239 | 20230719 | 151800 | 4335383770 | 4335 | 4345 | 4345 | 4335 | 533 |
| 240 | 20230719 | 151700 | 4333072595 | 4345 | 4340 | 4345 | 4340 | 501 |
| 241 | 20230719 | 151600 | 4330896535 | 4340 | 4320 | 4350 | 4320 | 3602 |
| 242 | 20230719 | 151500 | 4315262795 | 4320 | 4315 | 4320 | 4305 | 1379 |
| 243 | 20230719 | 151400 | 4309318580 | 4315 | 4320 | 4325 | 4250 | 22352 |
| 244 | 20230719 | 151300 | 4213430185 | 4320 | 4330 | 4330 | 4320 | 1400 |
| 245 | 20230719 | 151200 | 4207376415 | 4330 | 4320 | 4330 | 4320 | 1351 |
| 246 | 20230719 | 151100 | 4201532335 | 4335 | 4315 | 4335 | 4315 | 1542 |
| 247 | 20230719 | 151000 | 4194878545 | 4350 | 4345 | 4350 | 4290 | 68653 |
| 248 | 20230719 | 150900 | 3898515960 | 4355 | 4340 | 4355 | 4340 | 190 |
| 249 | 20230719 | 150800 | 3897690435 | 4340 | 4350 | 4355 | 4340 | 2969 |
| 250 | 20230719 | 150700 | 3884801425 | 4355 | 4355 | 4360 | 4350 | 1683 |
| 251 | 20230719 | 150600 | 3877479295 | 4355 | 4355 | 4360 | 4350 | 1785 |
| 252 | 20230719 | 150500 | 3869705065 | 4355 | 4355 | 4355 | 4350 | 915 |
| 253 | 20230719 | 150400 | 3865720910 | 4355 | 4350 | 4360 | 4350 | 6130 |
| 254 | 20230719 | 150300 | 3839026170 | 4350 | 4350 | 4355 | 4350 | 1901 |
| 255 | 20230719 | 150200 | 3830752450 | 4350 | 4350 | 4350 | 4340 | 579 |
| 256 | 20230719 | 150100 | 3828235130 | 4350 | 4345 | 4350 | 4340 | 432 |
| 257 | 20230719 | 150000 | 3826357565 | 4345 | 4350 | 4350 | 4345 | 242 |
| 258 | 20230719 | 145900 | 3825304870 | 4350 | 4360 | 4360 | 4350 | 810 |
| 259 | 20230719 | 145800 | 3821776750 | 4360 | 4345 | 4360 | 4340 | 1552 |
| 260 | 20230719 | 145700 | 3815024380 | 4345 | 4345 | 4350 | 4345 | 901 |
| 261 | 20230719 | 145600 | 3811108560 | 4355 | 4340 | 4355 | 4340 | 536 |
| 262 | 20230719 | 145500 | 3808778230 | 4340 | 4340 | 4345 | 4330 | 3300 |
| 263 | 20230719 | 145400 | 3794461995 | 4340 | 4345 | 4355 | 4335 | 1888 |
| 264 | 20230719 | 145300 | 3786267130 | 4350 | 4335 | 4350 | 4330 | 1392 |
| 265 | 20230719 | 145200 | 3780221755 | 4330 | 4350 | 4350 | 4330 | 5828 |
| 266 | 20230719 | 145100 | 3754949840 | 4345 | 4345 | 4355 | 4335 | 2200 |
| 267 | 20230719 | 145000 | 3745391630 | 4335 | 4345 | 4350 | 4335 | 816 |
| 268 | 20230719 | 144900 | 3741851300 | 4345 | 4345 | 4350 | 4340 | 420 |
| 269 | 20230719 | 144800 | 3740026130 | 4350 | 4345 | 4350 | 4340 | 1057 |
| 270 | 20230719 | 144700 | 3735437380 | 4350 | 4360 | 4360 | 4340 | 946 |
| 271 | 20230719 | 144600 | 3731328495 | 4345 | 4345 | 4360 | 4340 | 1912 |
| 272 | 20230719 | 144500 | 3723019165 | 4345 | 4350 | 4355 | 4340 | 1885 |
| 273 | 20230719 | 144400 | 3714827845 | 4355 | 4345 | 4355 | 4345 | 2471 |
| 274 | 20230719 | 144300 | 3704082520 | 4345 | 4350 | 4350 | 4345 | 758 |
| 275 | 20230719 | 144200 | 3700785710 | 4345 | 4340 | 4360 | 4335 | 2197 |
| 276 | 20230719 | 144100 | 3691231605 | 4335 | 4340 | 4340 | 4335 | 163 |
| 277 | 20230719 | 144000 | 3690524235 | 4340 | 4340 | 4345 | 4340 | 798 |
| 278 | 20230719 | 143900 | 3687060905 | 4335 | 4350 | 4350 | 4330 | 1013 |
| 279 | 20230719 | 143800 | 3682668975 | 4340 | 4345 | 4345 | 4335 | 3158 |
| 280 | 20230719 | 143700 | 3668971115 | 4335 | 4335 | 4345 | 4335 | 1756 |
| 281 | 20230719 | 143600 | 3661356655 | 4345 | 4335 | 4345 | 4330 | 3493 |
| 282 | 20230719 | 143500 | 3646211760 | 4335 | 4340 | 4340 | 4330 | 11867 |
| 283 | 20230719 | 143400 | 3594766760 | 4340 | 4340 | 4345 | 4335 | 886 |
| 284 | 20230719 | 143300 | 3590923210 | 4350 | 4345 | 4350 | 4340 | 995 |
| 285 | 20230719 | 143200 | 3586599755 | 4340 | 4340 | 4345 | 4335 | 1064 |
| 286 | 20230719 | 143100 | 3581983350 | 4340 | 4340 | 4340 | 4335 | 707 |
| 287 | 20230719 | 143000 | 3578916910 | 4335 | 4355 | 4355 | 4335 | 5025 |
| 288 | 20230719 | 142900 | 3557108030 | 4345 | 4355 | 4355 | 4345 | 100 |
| 289 | 20230719 | 142800 | 3556673510 | 4340 | 4340 | 4355 | 4340 | 1151 |
| 290 | 20230719 | 142700 | 3551673020 | 4345 | 4345 | 4350 | 4340 | 1927 |
| 291 | 20230719 | 142600 | 3543295675 | 4345 | 4355 | 4355 | 4340 | 731 |
| 292 | 20230719 | 142500 | 3540121790 | 4345 | 4350 | 4350 | 4340 | 344 |
| 293 | 20230719 | 142400 | 3538627230 | 4340 | 4340 | 4350 | 4340 | 1075 |
| 294 | 20230719 | 142300 | 3533957435 | 4340 | 4350 | 4350 | 4340 | 823 |
| 295 | 20230719 | 142200 | 3530383220 | 4350 | 4345 | 4350 | 4340 | 5265 |
| 296 | 20230719 | 142100 | 3507510040 | 4345 | 4345 | 4345 | 4345 | 1096 |
| 297 | 20230719 | 142000 | 3502747920 | 4340 | 4345 | 4350 | 4340 | 1709 |
| 298 | 20230719 | 141900 | 3495323455 | 4345 | 4345 | 4350 | 4340 | 1371 |
| 299 | 20230719 | 141800 | 3489367045 | 4350 | 4345 | 4350 | 4340 | 757 |
| 300 | 20230719 | 141700 | 3486078610 | 4345 | 4355 | 4355 | 4340 | 1979 |
| 301 | 20230719 | 141600 | 3477479530 | 4350 | 4350 | 4360 | 4345 | 2426 |
| 302 | 20230719 | 141500 | 3466923950 | 4350 | 4360 | 4365 | 4350 | 1895 |
| 303 | 20230719 | 141400 | 3458677210 | 4360 | 4360 | 4370 | 4350 | 1310 |
| 304 | 20230719 | 141300 | 3452968220 | 4360 | 4365 | 4365 | 4350 | 349 |
| 305 | 20230719 | 141200 | 3451447400 | 4350 | 4355 | 4365 | 4350 | 3668 |
| 306 | 20230719 | 141100 | 3435476190 | 4350 | 4355 | 4355 | 4340 | 1424 |
| 307 | 20230719 | 141000 | 3429286605 | 4355 | 4360 | 4360 | 4355 | 1047 |
| 308 | 20230719 | 140900 | 3424726840 | 4360 | 4350 | 4360 | 4345 | 6048 |
| 309 | 20230719 | 140800 | 3398408815 | 4340 | 4340 | 4355 | 4340 | 1449 |
| 310 | 20230719 | 140700 | 3392107270 | 4345 | 4340 | 4350 | 4340 | 1660 |
| 311 | 20230719 | 140600 | 3384898625 | 4335 | 4340 | 4350 | 4335 | 2175 |
| 312 | 20230719 | 140500 | 3375446345 | 4335 | 4340 | 4350 | 4335 | 1332 |
| 313 | 20230719 | 140400 | 3369665510 | 4345 | 4345 | 4345 | 4340 | 2379 |
| 314 | 20230719 | 140300 | 3359332640 | 4345 | 4345 | 4345 | 4345 | 1776 |
| 315 | 20230719 | 140200 | 3351615920 | 4345 | 4350 | 4350 | 4330 | 5929 |
| 316 | 20230719 | 140100 | 3325924615 | 4335 | 4335 | 4335 | 4335 | 182 |
| 317 | 20230719 | 140000 | 3325135645 | 4335 | 4345 | 4345 | 4335 | 641 |
| 318 | 20230719 | 135900 | 3322353740 | 4345 | 4350 | 4355 | 4340 | 694 |
| 319 | 20230719 | 135800 | 3319340710 | 4350 | 4360 | 4360 | 4335 | 1733 |
| 320 | 20230719 | 135700 | 3311802390 | 4350 | 4345 | 4355 | 4345 | 198 |
| 321 | 20230719 | 135600 | 3310940580 | 4350 | 4345 | 4350 | 4340 | 1850 |
| 322 | 20230719 | 135500 | 3302901410 | 4345 | 4355 | 4355 | 4345 | 792 |
| 323 | 20230719 | 135400 | 3299458400 | 4350 | 4355 | 4355 | 4340 | 725 |
| 324 | 20230719 | 135300 | 3296307085 | 4355 | 4340 | 4355 | 4335 | 1215 |
| 325 | 20230719 | 135200 | 3291029055 | 4345 | 4335 | 4350 | 4335 | 2223 |
| 326 | 20230719 | 135100 | 3281373750 | 4335 | 4345 | 4345 | 4335 | 741 |
| 327 | 20230719 | 135000 | 3278160125 | 4345 | 4340 | 4345 | 4340 | 2954 |
| 328 | 20230719 | 134900 | 3265339650 | 4340 | 4355 | 4355 | 4340 | 1075 |
| 329 | 20230719 | 134800 | 3260674120 | 4340 | 4345 | 4355 | 4340 | 2734 |
| 330 | 20230719 | 134700 | 3248783525 | 4345 | 4345 | 4350 | 4340 | 6363 |
| 331 | 20230719 | 134600 | 3221149300 | 4345 | 4350 | 4350 | 4345 | 3580 |
| 332 | 20230719 | 134500 | 3205584200 | 4345 | 4350 | 4350 | 4345 | 101 |
| 333 | 20230719 | 134400 | 3205144955 | 4355 | 4345 | 4355 | 4345 | 1348 |
| 334 | 20230719 | 134300 | 3199285035 | 4345 | 4345 | 4345 | 4345 | 642 |
| 335 | 20230719 | 134200 | 3196495545 | 4350 | 4360 | 4360 | 4345 | 861 |
| 336 | 20230719 | 134100 | 3192752965 | 4345 | 4360 | 4360 | 4345 | 167 |
| 337 | 20230719 | 134000 | 3192027320 | 4345 | 4355 | 4360 | 4345 | 768 |
| 338 | 20230719 | 133900 | 3188688740 | 4360 | 4360 | 4360 | 4345 | 884 |
| 339 | 20230719 | 133800 | 3184845190 | 4345 | 4350 | 4360 | 4345 | 799 |
| 340 | 20230719 | 133700 | 3181372135 | 4360 | 4345 | 4360 | 4340 | 222 |
| 341 | 20230719 | 133600 | 3180407030 | 4340 | 4350 | 4350 | 4340 | 1168 |
| 342 | 20230719 | 133500 | 3175330240 | 4340 | 4345 | 4345 | 4340 | 784 |
| 343 | 20230719 | 133400 | 3171927675 | 4340 | 4345 | 4345 | 4340 | 720 |
| 344 | 20230719 | 133300 | 3168800175 | 4345 | 4345 | 4345 | 4345 | 1020 |
| 345 | 20230719 | 133200 | 3164368275 | 4345 | 4350 | 4355 | 4345 | 932 |
| 346 | 20230719 | 133100 | 3160317305 | 4345 | 4345 | 4355 | 4340 | 761 |
| 347 | 20230719 | 133000 | 3157013010 | 4345 | 4350 | 4350 | 4340 | 786 |
| 348 | 20230719 | 132900 | 3153600150 | 4350 | 4350 | 4350 | 4340 | 407 |
| 349 | 20230719 | 132800 | 3151830720 | 4340 | 4355 | 4355 | 4340 | 625 |
| 350 | 20230719 | 132700 | 3149118205 | 4340 | 4345 | 4345 | 4340 | 980 |
| 351 | 20230719 | 132600 | 3144864030 | 4345 | 4340 | 4345 | 4340 | 998 |
| 352 | 20230719 | 132500 | 3140532015 | 4340 | 4340 | 4345 | 4340 | 495 |
| 353 | 20230719 | 132400 | 3138383570 | 4340 | 4345 | 4345 | 4340 | 744 |
| 354 | 20230719 | 132300 | 3135154070 | 4345 | 4350 | 4350 | 4335 | 4805 |
| 355 | 20230719 | 132200 | 3114291935 | 4335 | 4350 | 4350 | 4335 | 2894 |
| 356 | 20230719 | 132100 | 3101743565 | 4340 | 4345 | 4350 | 4340 | 678 |
| 357 | 20230719 | 132000 | 3098797980 | 4335 | 4335 | 4335 | 4335 | 647 |
| 358 | 20230719 | 131900 | 3095993235 | 4335 | 4335 | 4335 | 4335 | 632 |
| 359 | 20230719 | 131800 | 3093253515 | 4335 | 4355 | 4355 | 4335 | 1128 |
| 360 | 20230719 | 131700 | 3088362115 | 4335 | 4335 | 4345 | 4335 | 4687 |
| 361 | 20230719 | 131600 | 3068034190 | 4345 | 4360 | 4360 | 4335 | 1990 |
| 362 | 20230719 | 131500 | 3059390365 | 4345 | 4335 | 4355 | 4335 | 1465 |
| 363 | 20230719 | 131400 | 3053032825 | 4335 | 4330 | 4345 | 4330 | 2862 |
| 364 | 20230719 | 131300 | 3040619665 | 4330 | 4330 | 4330 | 4330 | 81 |
| 365 | 20230719 | 131200 | 3040268935 | 4330 | 4335 | 4335 | 4330 | 1164 |
| 366 | 20230719 | 131100 | 3035227970 | 4330 | 4340 | 4340 | 4330 | 3481 |
| 367 | 20230719 | 131000 | 3020141100 | 4340 | 4340 | 4345 | 4335 | 775 |
| 368 | 20230719 | 130900 | 3016777585 | 4335 | 4335 | 4350 | 4335 | 988 |
| 369 | 20230719 | 130800 | 3012494585 | 4335 | 4350 | 4350 | 4335 | 4737 |
| 370 | 20230719 | 130700 | 2991949065 | 4340 | 4340 | 4345 | 4340 | 711 |
| 371 | 20230719 | 130600 | 2988862880 | 4340 | 4345 | 4345 | 4335 | 1364 |
| 372 | 20230719 | 130500 | 2982941915 | 4340 | 4350 | 4350 | 4340 | 2125 |
| 373 | 20230719 | 130400 | 2973710250 | 4340 | 4345 | 4355 | 4340 | 801 |
| 374 | 20230719 | 130300 | 2970232365 | 4345 | 4345 | 4350 | 4345 | 1610 |
| 375 | 20230719 | 130200 | 2963236905 | 4350 | 4345 | 4355 | 4340 | 1201 |
| 376 | 20230719 | 130100 | 2958016195 | 4350 | 4350 | 4355 | 4345 | 1919 |
| 377 | 20230719 | 130000 | 2949668620 | 4350 | 4345 | 4355 | 4345 | 1411 |
| 378 | 20230719 | 125900 | 2943530390 | 4350 | 4345 | 4350 | 4340 | 896 |
| 379 | 20230719 | 125800 | 2939638030 | 4345 | 4345 | 4345 | 4340 | 808 |
| 380 | 20230719 | 125700 | 2936130655 | 4345 | 4340 | 4350 | 4340 | 1116 |
| 381 | 20230719 | 125600 | 2931279760 | 4345 | 4350 | 4350 | 4340 | 767 |
| 382 | 20230719 | 125500 | 2927949735 | 4350 | 4350 | 4350 | 4340 | 833 |
| 383 | 20230719 | 125400 | 2924329920 | 4350 | 4335 | 4350 | 4335 | 1856 |
| 384 | 20230719 | 125300 | 2916275835 | 4335 | 4340 | 4340 | 4335 | 5666 |
| 385 | 20230719 | 125200 | 2891685550 | 4340 | 4340 | 4340 | 4340 | 781 |
| 386 | 20230719 | 125100 | 2888296010 | 4340 | 4345 | 4360 | 4340 | 7576 |
| 387 | 20230719 | 125000 | 2855355380 | 4340 | 4340 | 4345 | 4335 | 3103 |
| 388 | 20230719 | 124900 | 2841878595 | 4340 | 4335 | 4340 | 4335 | 816 |
| 389 | 20230719 | 124800 | 2838338295 | 4335 | 4340 | 4340 | 4335 | 1436 |
| 390 | 20230719 | 124700 | 2832112740 | 4335 | 4340 | 4345 | 4335 | 2512 |
| 391 | 20230719 | 124600 | 2821218775 | 4340 | 4350 | 4350 | 4335 | 18399 |
| 392 | 20230719 | 124500 | 2741205500 | 4350 | 4355 | 4360 | 4350 | 10219 |
| 393 | 20230719 | 124400 | 2696719940 | 4355 | 4360 | 4360 | 4355 | 1985 |
| 394 | 20230719 | 124300 | 2688073765 | 4355 | 4355 | 4360 | 4355 | 854 |
| 395 | 20230719 | 124200 | 2684354330 | 4355 | 4360 | 4365 | 4355 | 7979 |
| 396 | 20230719 | 124100 | 2649583570 | 4365 | 4365 | 4365 | 4360 | 387 |
| 397 | 20230719 | 124000 | 2647894420 | 4360 | 4360 | 4360 | 4360 | 781 |
| 398 | 20230719 | 123900 | 2644489260 | 4370 | 4360 | 4370 | 4360 | 1157 |
| 399 | 20230719 | 123800 | 2639444580 | 4360 | 4375 | 4375 | 4360 | 4215 |
| 400 | 20230719 | 123700 | 2621046565 | 4370 | 4365 | 4370 | 4365 | 599 |
| 401 | 20230719 | 123600 | 2618430780 | 4365 | 4365 | 4375 | 4365 | 635 |
| 402 | 20230719 | 123500 | 2615658995 | 4365 | 4370 | 4370 | 4365 | 802 |
| 403 | 20230719 | 123400 | 2612157840 | 4370 | 4370 | 4375 | 4365 | 1151 |
| 404 | 20230719 | 123300 | 2607127245 | 4365 | 4370 | 4370 | 4365 | 24 |
| 405 | 20230719 | 123200 | 2607022385 | 4370 | 4370 | 4370 | 4370 | 625 |
| 406 | 20230719 | 123100 | 2604291135 | 4370 | 4380 | 4380 | 4370 | 2894 |
| 407 | 20230719 | 123000 | 2591637675 | 4375 | 4375 | 4380 | 4375 | 753 |
| 408 | 20230719 | 122900 | 2588343170 | 4375 | 4375 | 4375 | 4375 | 892 |
| 409 | 20230719 | 122800 | 2584440670 | 4370 | 4370 | 4375 | 4370 | 907 |
| 410 | 20230719 | 122700 | 2580476460 | 4375 | 4370 | 4375 | 4370 | 864 |
| 411 | 20230719 | 122600 | 2576699665 | 4370 | 4375 | 4380 | 4370 | 2880 |
| 412 | 20230719 | 122500 | 2564113455 | 4375 | 4380 | 4380 | 4375 | 725 |
| 413 | 20230719 | 122400 | 2560938620 | 4380 | 4385 | 4385 | 4370 | 673 |
| 414 | 20230719 | 122300 | 2557994520 | 4380 | 4375 | 4380 | 4375 | 1011 |
| 415 | 20230719 | 122200 | 2553569515 | 4375 | 4375 | 4380 | 4370 | 843 |
| 416 | 20230719 | 122100 | 2549883055 | 4375 | 4380 | 4380 | 4375 | 1012 |
| 417 | 20230719 | 122000 | 2545453685 | 4380 | 4375 | 4380 | 4375 | 841 |
| 418 | 20230719 | 121900 | 2541774005 | 4380 | 4375 | 4380 | 4375 | 951 |
| 419 | 20230719 | 121800 | 2537612335 | 4375 | 4375 | 4375 | 4375 | 728 |
| 420 | 20230719 | 121700 | 2534427335 | 4375 | 4375 | 4380 | 4375 | 425 |
| 421 | 20230719 | 121600 | 2532567955 | 4375 | 4370 | 4375 | 4370 | 633 |
| 422 | 20230719 | 121500 | 2529798675 | 4385 | 4380 | 4385 | 4370 | 629 |
| 423 | 20230719 | 121400 | 2527046990 | 4375 | 4385 | 4385 | 4370 | 1294 |
| 424 | 20230719 | 121300 | 2521386025 | 4375 | 4375 | 4375 | 4375 | 527 |
| 425 | 20230719 | 121200 | 2519080400 | 4375 | 4380 | 4390 | 4375 | 928 |
| 426 | 20230719 | 121100 | 2515017930 | 4375 | 4385 | 4390 | 4375 | 2930 |
| 427 | 20230719 | 121000 | 2502188980 | 4380 | 4380 | 4380 | 4380 | 807 |
| 428 | 20230719 | 120900 | 2498654320 | 4380 | 4385 | 4385 | 4380 | 183 |
| 429 | 20230719 | 120800 | 2497851935 | 4380 | 4380 | 4390 | 4380 | 799 |
| 430 | 20230719 | 120700 | 2494352270 | 4380 | 4385 | 4385 | 4380 | 741 |
| 431 | 20230719 | 120600 | 2491106150 | 4380 | 4385 | 4385 | 4380 | 1236 |
| 432 | 20230719 | 120500 | 2485688105 | 4385 | 4390 | 4390 | 4385 | 169 |
| 433 | 20230719 | 120400 | 2484947030 | 4385 | 4390 | 4390 | 4385 | 735 |
| 434 | 20230719 | 120300 | 2481724050 | 4385 | 4385 | 4390 | 4385 | 1268 |
| 435 | 20230719 | 120200 | 2476163765 | 4385 | 4385 | 4385 | 4385 | 977 |
| 436 | 20230719 | 120100 | 2471879620 | 4385 | 4385 | 4390 | 4385 | 86 |
| 437 | 20230719 | 120000 | 2471502505 | 4385 | 4385 | 4390 | 4385 | 835 |
| 438 | 20230719 | 115900 | 2467841020 | 4385 | 4390 | 4390 | 4385 | 918 |
| 439 | 20230719 | 115800 | 2463814935 | 4385 | 4390 | 4390 | 4385 | 795 |
| 440 | 20230719 | 115700 | 2460325965 | 4395 | 4390 | 4395 | 4385 | 320 |
| 441 | 20230719 | 115600 | 2458920870 | 4385 | 4385 | 4390 | 4385 | 786 |
| 442 | 20230719 | 115500 | 2455474230 | 4390 | 4395 | 4395 | 4385 | 865 |
| 443 | 20230719 | 115400 | 2451679225 | 4395 | 4385 | 4395 | 4385 | 1098 |
| 444 | 20230719 | 115300 | 2446860125 | 4385 | 4385 | 4395 | 4385 | 542 |
| 445 | 20230719 | 115200 | 2444481870 | 4390 | 4385 | 4395 | 4385 | 1522 |
| 446 | 20230719 | 115100 | 2437801555 | 4385 | 4385 | 4390 | 4380 | 782 |
| 447 | 20230719 | 115000 | 2434372500 | 4385 | 4385 | 4390 | 4380 | 856 |
| 448 | 20230719 | 114900 | 2430620985 | 4385 | 4385 | 4385 | 4385 | 151 |
| 449 | 20230719 | 114800 | 2429958850 | 4380 | 4380 | 4385 | 4375 | 1921 |
| 450 | 20230719 | 114700 | 2421543095 | 4380 | 4380 | 4390 | 4380 | 636 |
| 451 | 20230719 | 114600 | 2418757405 | 4380 | 4380 | 4380 | 4375 | 626 |
| 452 | 20230719 | 114500 | 2416016295 | 4380 | 4385 | 4390 | 4380 | 407 |
| 453 | 20230719 | 114400 | 2414231780 | 4380 | 4390 | 4390 | 4380 | 635 |
| 454 | 20230719 | 114300 | 2411450460 | 4380 | 4380 | 4385 | 4380 | 640 |
| 455 | 20230719 | 114200 | 2408647215 | 4380 | 4390 | 4390 | 4380 | 1199 |
| 456 | 20230719 | 114100 | 2403391720 | 4380 | 4380 | 4395 | 4375 | 1357 |
| 457 | 20230719 | 114000 | 2397437380 | 4380 | 4390 | 4390 | 4380 | 639 |
| 458 | 20230719 | 113900 | 2394637180 | 4385 | 4385 | 4385 | 4375 | 2371 |
| 459 | 20230719 | 113800 | 2384250070 | 4375 | 4380 | 4385 | 4375 | 1031 |
| 460 | 20230719 | 113700 | 2379736640 | 4380 | 4385 | 4385 | 4375 | 1606 |
| 461 | 20230719 | 113600 | 2372707390 | 4385 | 4380 | 4385 | 4375 | 1391 |
| 462 | 20230719 | 113500 | 2366615405 | 4380 | 4380 | 4380 | 4380 | 634 |
| 463 | 20230719 | 113400 | 2363838485 | 4395 | 4380 | 4395 | 4375 | 1469 |
| 464 | 20230719 | 113300 | 2357394555 | 4395 | 4395 | 4395 | 4375 | 1084 |
| 465 | 20230719 | 113200 | 2352640905 | 4375 | 4385 | 4390 | 4370 | 795 |
| 466 | 20230719 | 113100 | 2349161300 | 4385 | 4375 | 4385 | 4370 | 809 |
| 467 | 20230719 | 113000 | 2345620455 | 4370 | 4395 | 4395 | 4370 | 920 |
| 468 | 20230719 | 112900 | 2341594635 | 4385 | 4390 | 4395 | 4375 | 338 |
| 469 | 20230719 | 112800 | 2340110830 | 4390 | 4395 | 4395 | 4375 | 69398 |
| 470 | 20230719 | 112700 | 2036149485 | 4385 | 4400 | 4400 | 4370 | 12413 |
| 471 | 20230719 | 112600 | 1981800645 | 4380 | 4390 | 4390 | 4380 | 629 |
| 472 | 20230719 | 112500 | 1979041335 | 4390 | 4385 | 4400 | 4380 | 1950 |
| 473 | 20230719 | 112400 | 1970471615 | 4380 | 4390 | 4390 | 4380 | 718 |
| 474 | 20230719 | 112300 | 1967323745 | 4390 | 4395 | 4400 | 4390 | 648 |
| 475 | 20230719 | 112200 | 1964476820 | 4395 | 4395 | 4395 | 4395 | 625 |
| 476 | 20230719 | 112100 | 1961729945 | 4395 | 4395 | 4400 | 4395 | 210 |
| 477 | 20230719 | 112000 | 1960806985 | 4395 | 4405 | 4405 | 4390 | 632 |
| 478 | 20230719 | 111900 | 1958029435 | 4390 | 4395 | 4405 | 4390 | 1234 |
| 479 | 20230719 | 111800 | 1952605040 | 4395 | 4400 | 4405 | 4395 | 708 |
| 480 | 20230719 | 111700 | 1949492540 | 4400 | 4405 | 4410 | 4390 | 256 |
| 481 | 20230719 | 111600 | 1948365085 | 4405 | 4400 | 4405 | 4390 | 1685 |
| 482 | 20230719 | 111500 | 1940959070 | 4400 | 4385 | 4405 | 4385 | 13118 |
| 483 | 20230719 | 111400 | 1883383060 | 4385 | 4385 | 4395 | 4380 | 1153 |
| 484 | 20230719 | 111300 | 1878323875 | 4385 | 4390 | 4395 | 4380 | 1384 |
| 485 | 20230719 | 111200 | 1872246805 | 4380 | 4375 | 4400 | 4375 | 935 |
| 486 | 20230719 | 111100 | 1868149945 | 4375 | 4395 | 4410 | 4375 | 5076 |
| 487 | 20230719 | 111000 | 1845874780 | 4410 | 4385 | 4410 | 4375 | 2834 |
| 488 | 20230719 | 110900 | 1833439335 | 4380 | 4380 | 4380 | 4375 | 596 |
| 489 | 20230719 | 110800 | 1830828915 | 4380 | 4390 | 4390 | 4375 | 1141 |
| 490 | 20230719 | 110700 | 1825826305 | 4390 | 4385 | 4390 | 4375 | 2992 |
| 491 | 20230719 | 110600 | 1812704385 | 4385 | 4385 | 4390 | 4380 | 3320 |
| 492 | 20230719 | 110500 | 1798160440 | 4380 | 4380 | 4390 | 4375 | 1089 |
| 493 | 20230719 | 110400 | 1793383710 | 4380 | 4390 | 4390 | 4375 | 8881 |
| 494 | 20230719 | 110300 | 1754484675 | 4400 | 4380 | 4400 | 4380 | 1105 |
| 495 | 20230719 | 110200 | 1749642490 | 4380 | 4390 | 4400 | 4380 | 3408 |
| 496 | 20230719 | 110100 | 1734706250 | 4390 | 4400 | 4400 | 4390 | 1703 |
| 497 | 20230719 | 110000 | 1727218385 | 4400 | 4395 | 4420 | 4390 | 13888 |
| 498 | 20230719 | 105900 | 1666102835 | 4405 | 4405 | 4405 | 4390 | 7055 |
| 499 | 20230719 | 105800 | 1635029780 | 4405 | 4405 | 4420 | 4405 | 1938 |
| 500 | 20230719 | 105700 | 1626491720 | 4405 | 4400 | 4420 | 4400 | 220 |
| 501 | 20230719 | 105600 | 1625519645 | 4405 | 4405 | 4420 | 4405 | 1074 |
| 502 | 20230719 | 105500 | 1620781565 | 4390 | 4400 | 4405 | 4390 | 818 |
| 503 | 20230719 | 105400 | 1617187515 | 4405 | 4400 | 4405 | 4385 | 2527 |
| 504 | 20230719 | 105300 | 1606077060 | 4400 | 4385 | 4400 | 4380 | 1323 |
| 505 | 20230719 | 105200 | 1600258700 | 4380 | 4390 | 4390 | 4380 | 1341 |
| 506 | 20230719 | 105100 | 1594382005 | 4390 | 4390 | 4395 | 4385 | 872 |
| 507 | 20230719 | 105000 | 1590553320 | 4390 | 4395 | 4395 | 4385 | 672 |
| 508 | 20230719 | 104900 | 1587606120 | 4395 | 4385 | 4395 | 4380 | 375 |
| 509 | 20230719 | 104800 | 1585961535 | 4375 | 4390 | 4390 | 4375 | 811 |
| 510 | 20230719 | 104700 | 1582408180 | 4390 | 4375 | 4390 | 4375 | 1713 |
| 511 | 20230719 | 104600 | 1574902415 | 4390 | 4395 | 4395 | 4375 | 1647 |
| 512 | 20230719 | 104500 | 1567681910 | 4400 | 4400 | 4400 | 4375 | 15069 |
| 513 | 20230719 | 104400 | 1501728945 | 4380 | 4385 | 4400 | 4380 | 3031 |
| 514 | 20230719 | 104300 | 1488442640 | 4385 | 4395 | 4405 | 4385 | 6052 |
| 515 | 20230719 | 104200 | 1461887795 | 4395 | 4405 | 4410 | 4395 | 743 |
| 516 | 20230719 | 104100 | 1458617250 | 4405 | 4400 | 4405 | 4395 | 811 |
| 517 | 20230719 | 104000 | 1455046080 | 4400 | 4400 | 4400 | 4400 | 1027 |
| 518 | 20230719 | 103900 | 1450527280 | 4400 | 4400 | 4420 | 4400 | 662 |
| 519 | 20230719 | 103800 | 1447614460 | 4400 | 4410 | 4420 | 4400 | 797 |
| 520 | 20230719 | 103700 | 1444103715 | 4405 | 4400 | 4410 | 4400 | 114 |
| 521 | 20230719 | 103600 | 1443601270 | 4400 | 4410 | 4410 | 4400 | 1182 |
| 522 | 20230719 | 103500 | 1438396760 | 4395 | 4425 | 4425 | 4395 | 638 |
| 523 | 20230719 | 103400 | 1435591025 | 4410 | 4400 | 4410 | 4395 | 3461 |
| 524 | 20230719 | 103300 | 1420357925 | 4400 | 4400 | 4400 | 4400 | 26 |
| 525 | 20230719 | 103200 | 1420243525 | 4400 | 4420 | 4425 | 4400 | 888 |
| 526 | 20230719 | 103100 | 1416332770 | 4400 | 4410 | 4410 | 4400 | 731 |
| 527 | 20230719 | 103000 | 1413113745 | 4410 | 4395 | 4410 | 4390 | 1094 |
| 528 | 20230719 | 102900 | 1408300945 | 4400 | 4405 | 4405 | 4395 | 232 |
| 529 | 20230719 | 102800 | 1407280210 | 4400 | 4410 | 4410 | 4400 | 2241 |
| 530 | 20230719 | 102700 | 1397404185 | 4410 | 4410 | 4410 | 4410 | 216 |
| 531 | 20230719 | 102600 | 1396451625 | 4410 | 4420 | 4420 | 4410 | 2153 |
| 532 | 20230719 | 102500 | 1386951435 | 4410 | 4415 | 4415 | 4410 | 34 |
| 533 | 20230719 | 102400 | 1386801425 | 4415 | 4410 | 4415 | 4405 | 1552 |
| 534 | 20230719 | 102300 | 1379956575 | 4410 | 4415 | 4415 | 4410 | 418 |
| 535 | 20230719 | 102200 | 1378111965 | 4415 | 4420 | 4420 | 4410 | 1759 |
| 536 | 20230719 | 102100 | 1370346000 | 4420 | 4425 | 4425 | 4420 | 1267 |
| 537 | 20230719 | 102000 | 1364744280 | 4425 | 4430 | 4430 | 4425 | 698 |
| 538 | 20230719 | 101900 | 1361653470 | 4430 | 4435 | 4435 | 4430 | 47 |
| 539 | 20230719 | 101800 | 1361445250 | 4435 | 4430 | 4435 | 4430 | 448 |
| 540 | 20230719 | 101700 | 1359460475 | 4430 | 4430 | 4430 | 4430 | 417 |
| 541 | 20230719 | 101600 | 1357613165 | 4430 | 4435 | 4435 | 4430 | 495 |
| 542 | 20230719 | 101500 | 1355418940 | 4425 | 4425 | 4430 | 4420 | 282 |
| 543 | 20230719 | 101400 | 1354170640 | 4430 | 4415 | 4435 | 4415 | 584 |
| 544 | 20230719 | 101300 | 1351583690 | 4415 | 4415 | 4415 | 4415 | 209 |
| 545 | 20230719 | 101200 | 1350660955 | 4415 | 4430 | 4430 | 4415 | 2157 |
| 546 | 20230719 | 101100 | 1341137770 | 4415 | 4415 | 4415 | 4415 | 313 |
| 547 | 20230719 | 101000 | 1339755875 | 4415 | 4425 | 4430 | 4415 | 19 |
| 548 | 20230719 | 100900 | 1339671770 | 4415 | 4410 | 4420 | 4405 | 4113 |
| 549 | 20230719 | 100800 | 1321500520 | 4405 | 4410 | 4410 | 4405 | 978 |
| 550 | 20230719 | 100700 | 1317187560 | 4410 | 4420 | 4420 | 4410 | 1308 |
| 551 | 20230719 | 100600 | 1311417205 | 4420 | 4405 | 4420 | 4405 | 9 |
| 552 | 20230719 | 100500 | 1311377500 | 4420 | 4420 | 4420 | 4400 | 47 |
| 553 | 20230719 | 100400 | 1311169840 | 4400 | 4395 | 4405 | 4395 | 955 |
| 554 | 20230719 | 100300 | 1306965605 | 4395 | 4405 | 4405 | 4395 | 4707 |
| 555 | 20230719 | 100200 | 1286242905 | 4405 | 4415 | 4420 | 4405 | 3700 |
| 556 | 20230719 | 100100 | 1269925460 | 4420 | 4430 | 4430 | 4420 | 2490 |
| 557 | 20230719 | 100000 | 1258908710 | 4435 | 4440 | 4440 | 4430 | 1591 |
| 558 | 20230719 | 095900 | 1251854760 | 4430 | 4430 | 4430 | 4430 | 2510 |
| 559 | 20230719 | 095800 | 1240735460 | 4430 | 4410 | 4430 | 4405 | 51478 |
| 560 | 20230719 | 095700 | 1013325095 | 4405 | 4395 | 4415 | 4395 | 13219 |
| 561 | 20230719 | 095600 | 955108760 | 4390 | 4390 | 4390 | 4390 | 145 |
| 562 | 20230719 | 095500 | 954472210 | 4380 | 4375 | 4380 | 4370 | 9048 |
| 563 | 20230719 | 095400 | 914860200 | 4375 | 4375 | 4375 | 4375 | 1376 |
| 564 | 20230719 | 095300 | 908840200 | 4375 | 4380 | 4380 | 4370 | 426 |
| 565 | 20230719 | 095200 | 906974680 | 4370 | 4370 | 4380 | 4365 | 627 |
| 566 | 20230719 | 095100 | 904235175 | 4365 | 4370 | 4375 | 4365 | 3502 |
| 567 | 20230719 | 095000 | 888931385 | 4370 | 4380 | 4380 | 4370 | 15919 |
| 568 | 20230719 | 094900 | 819271220 | 4385 | 4390 | 4390 | 4385 | 7464 |
| 569 | 20230719 | 094800 | 786529295 | 4390 | 4390 | 4390 | 4385 | 689 |
| 570 | 20230719 | 094700 | 783507680 | 4385 | 4405 | 4405 | 4385 | 31755 |
| 571 | 20230719 | 094600 | 643824640 | 4405 | 4405 | 4405 | 4400 | 1211 |
| 572 | 20230719 | 094500 | 638491575 | 4405 | 4410 | 4410 | 4405 | 2175 |
| 573 | 20230719 | 094400 | 628906885 | 4405 | 4410 | 4410 | 4405 | 3309 |
| 574 | 20230719 | 094300 | 614327635 | 4410 | 4410 | 4410 | 4410 | 2391 |
| 575 | 20230719 | 094200 | 603783325 | 4410 | 4420 | 4420 | 4410 | 5384 |
| 576 | 20230719 | 094100 | 580014160 | 4420 | 4430 | 4430 | 4415 | 15334 |
| 577 | 20230719 | 094000 | 512177040 | 4430 | 4430 | 4430 | 4430 | 13 |
| 578 | 20230719 | 093900 | 512119450 | 4430 | 4440 | 4440 | 4430 | 155 |
| 579 | 20230719 | 093800 | 511432500 | 4440 | 4440 | 4440 | 4440 | 225 |
| 580 | 20230719 | 093700 | 510433500 | 4440 | 4430 | 4445 | 4430 | 213 |
| 581 | 20230719 | 093600 | 509489885 | 4425 | 4445 | 4445 | 4425 | 601 |
| 582 | 20230719 | 093500 | 506829440 | 4440 | 4430 | 4440 | 4430 | 2199 |
| 583 | 20230719 | 093400 | 497083730 | 4425 | 4425 | 4425 | 4425 | 34 |
| 584 | 20230719 | 093300 | 496933280 | 4425 | 4425 | 4430 | 4425 | 1240 |
| 585 | 20230719 | 093200 | 491446230 | 4425 | 4430 | 4430 | 4425 | 155 |
| 586 | 20230719 | 093100 | 490760345 | 4430 | 4410 | 4430 | 4410 | 1096 |
| 587 | 20230719 | 093000 | 485920060 | 4410 | 4420 | 4420 | 4410 | 1315 |
| 588 | 20230719 | 092900 | 480120410 | 4410 | 4435 | 4435 | 4410 | 5741 |
| 589 | 20230719 | 092800 | 454756845 | 4435 | 4425 | 4435 | 4425 | 3847 |
| 590 | 20230719 | 092700 | 437727870 | 4425 | 4435 | 4435 | 4425 | 1781 |
| 591 | 20230719 | 092600 | 429846665 | 4435 | 4445 | 4445 | 4425 | 2663 |
| 592 | 20230719 | 092500 | 418043960 | 4445 | 4450 | 4460 | 4445 | 4500 |
| 593 | 20230719 | 092400 | 397989325 | 4450 | 4450 | 4465 | 4450 | 2569 |
| 594 | 20230719 | 092300 | 386553450 | 4430 | 4420 | 4430 | 4415 | 1319 |
| 595 | 20230719 | 092200 | 380717670 | 4420 | 4415 | 4420 | 4415 | 602 |
| 596 | 20230719 | 092100 | 378057330 | 4415 | 4445 | 4445 | 4415 | 6524 |
| 597 | 20230719 | 092000 | 349171095 | 4430 | 4430 | 4430 | 4430 | 500 |
| 598 | 20230719 | 091900 | 346956095 | 4450 | 4430 | 4450 | 4430 | 52 |
| 599 | 20230719 | 091800 | 346724715 | 4450 | 4450 | 4450 | 4420 | 487 |
| 600 | 20230719 | 091700 | 344570655 | 4420 | 4455 | 4455 | 4410 | 6949 |
| 601 | 20230719 | 091600 | 313723015 | 4460 | 4460 | 4460 | 4455 | 1200 |
| 602 | 20230719 | 091500 | 308376465 | 4460 | 4455 | 4460 | 4450 | 2567 |
| 603 | 20230719 | 091400 | 296946810 | 4455 | 4460 | 4460 | 4455 | 1075 |
| 604 | 20230719 | 091300 | 292155120 | 4460 | 4465 | 4465 | 4460 | 2214 |
| 605 | 20230719 | 091200 | 282274915 | 4465 | 4485 | 4485 | 4460 | 2334 |
| 606 | 20230719 | 091100 | 271859030 | 4490 | 4490 | 4490 | 4490 | 241 |
| 607 | 20230719 | 091000 | 270776940 | 4490 | 4495 | 4500 | 4465 | 7241 |
| 608 | 20230719 | 090900 | 238379365 | 4500 | 4495 | 4500 | 4495 | 3195 |
| 609 | 20230719 | 090800 | 224004115 | 4495 | 4510 | 4510 | 4460 | 5070 |
| 610 | 20230719 | 090700 | 201265520 | 4505 | 4480 | 4515 | 4480 | 9456 |
| 611 | 20230719 | 090600 | 158709345 | 4480 | 4480 | 4485 | 4460 | 6763 |
| 612 | 20230719 | 090500 | 128522035 | 4485 | 4475 | 4485 | 4465 | 2603 |
| 613 | 20230719 | 090400 | 116876965 | 4475 | 4480 | 4490 | 4465 | 7454 |
| 614 | 20230719 | 090300 | 83587020 | 4460 | 4485 | 4485 | 4455 | 5023 |
| 615 | 20230719 | 090200 | 61123230 | 4455 | 4480 | 4490 | 4455 | 3522 |
| 616 | 20230719 | 090100 | 45335390 | 4495 | 4465 | 4495 | 4465 | 4432 |
| 617 | 20230719 | 090000 | 25439840 | 4460 | 4460 | 4460 | 4460 | 5704 |