31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 3 | 20230719 | 193300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20230719 | 193200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20230719 | 193100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20230719 | 193000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20230719 | 192900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20230719 | 192800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20230719 | 192700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20230719 | 192600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20230719 | 192500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20230719 | 192400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20230719 | 192300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20230719 | 192200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20230719 | 192100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20230719 | 192000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20230719 | 191900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20230719 | 191800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20230719 | 191700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20230719 | 191600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20230719 | 191500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20230719 | 191400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20230719 | 191300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20230719 | 191200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20230719 | 191100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20230719 | 191000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20230719 | 190900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20230719 | 190800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20230719 | 190700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20230719 | 190600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20230719 | 190500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20230719 | 190400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 33 | 20230719 | 190300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20230719 | 190200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20230719 | 190100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20230719 | 190000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20230719 | 185900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20230719 | 185800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20230719 | 185700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20230719 | 185600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20230719 | 185500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20230719 | 185400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20230719 | 185300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20230719 | 185200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20230719 | 185100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20230719 | 185000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20230719 | 184900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20230719 | 184800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20230719 | 184700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20230719 | 184600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20230719 | 184500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20230719 | 184400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20230719 | 184300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20230719 | 184200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20230719 | 184100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20230719 | 184000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20230719 | 183900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20230719 | 183800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20230719 | 183700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20230719 | 183600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20230719 | 183500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20230719 | 183400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 63 | 20230719 | 183300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20230719 | 183200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20230719 | 183100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20230719 | 183000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20230719 | 182900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20230719 | 182800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20230719 | 182700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20230719 | 182600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20230719 | 182500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20230719 | 182400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20230719 | 182300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20230719 | 182200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20230719 | 182100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20230719 | 182000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20230719 | 181900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20230719 | 181800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20230719 | 181700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20230719 | 181600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20230719 | 181500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20230719 | 181400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20230719 | 181300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20230719 | 181200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20230719 | 181100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20230719 | 181000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20230719 | 180900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20230719 | 180800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20230719 | 180700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20230719 | 180600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20230719 | 180500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20230719 | 180400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 93 | 20230719 | 180300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20230719 | 180200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20230719 | 180100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20230719 | 180000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20230719 | 175900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20230719 | 175800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20230719 | 175700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20230719 | 175600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20230719 | 175500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20230719 | 175400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20230719 | 175300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20230719 | 175200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20230719 | 175100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20230719 | 175000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20230719 | 174900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20230719 | 174800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20230719 | 174700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20230719 | 174600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20230719 | 174500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20230719 | 174400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20230719 | 174300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20230719 | 174200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20230719 | 174100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20230719 | 174000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20230719 | 173900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20230719 | 173800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20230719 | 173700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20230719 | 173600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20230719 | 173500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20230719 | 173400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 123 | 20230719 | 173300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20230719 | 173200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20230719 | 173100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20230719 | 173000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20230719 | 172900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20230719 | 172800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20230719 | 172700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20230719 | 172600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20230719 | 172500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20230719 | 172400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20230719 | 172300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20230719 | 172200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20230719 | 172100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20230719 | 172000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20230719 | 171900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20230719 | 171800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20230719 | 171700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20230719 | 171600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20230719 | 171500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20230719 | 171400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20230719 | 171300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20230719 | 171200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20230719 | 171100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20230719 | 171000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20230719 | 170900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20230719 | 170800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20230719 | 170700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20230719 | 170600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20230719 | 170500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20230719 | 170400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 153 | 20230719 | 170300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20230719 | 170200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20230719 | 170100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20230719 | 170000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20230719 | 165900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20230719 | 165800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20230719 | 165700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20230719 | 165600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20230719 | 165500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20230719 | 165400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20230719 | 165300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20230719 | 165200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20230719 | 165100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20230719 | 165000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20230719 | 164900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20230719 | 164800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20230719 | 164700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20230719 | 164600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20230719 | 164500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20230719 | 164400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20230719 | 164300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20230719 | 164200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20230719 | 164100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20230719 | 164000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20230719 | 163900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20230719 | 163800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20230719 | 163700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20230719 | 163600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20230719 | 163500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20230719 | 163400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 183 | 20230719 | 163300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20230719 | 163200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20230719 | 163100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20230719 | 163000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20230719 | 162900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20230719 | 162800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20230719 | 162700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20230719 | 162600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20230719 | 162500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20230719 | 162400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20230719 | 162300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20230719 | 162200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20230719 | 162100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20230719 | 162000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20230719 | 161900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20230719 | 161800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20230719 | 161700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20230719 | 161600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20230719 | 161500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20230719 | 161400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20230719 | 161300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20230719 | 161200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20230719 | 161100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20230719 | 161000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20230719 | 160900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20230719 | 160800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20230719 | 160700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20230719 | 160600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20230719 | 160500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20230719 | 160400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 213 | 20230719 | 160300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20230719 | 160200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20230719 | 160100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20230719 | 160000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20230719 | 155900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20230719 | 155800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20230719 | 155700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20230719 | 155600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20230719 | 155500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20230719 | 155400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20230719 | 155300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20230719 | 155200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20230719 | 155100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20230719 | 155000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20230719 | 154900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20230719 | 154800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20230719 | 154700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20230719 | 154600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20230719 | 154500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20230719 | 154400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20230719 | 154300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20230719 | 154200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20230719 | 154100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20230719 | 154000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20230719 | 153900 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20230719 | 153800 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20230719 | 153700 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20230719 | 153600 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20230719 | 153500 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20230719 | 153400 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 243 | 20230719 | 153300 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20230719 | 153200 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 245 | 20230719 | 153100 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20230719 | 153000 | 1737657510 | 4810 | 4810 | 4810 | 4810 | 5647 |
| 247 | 20230719 | 152900 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 248 | 20230719 | 152800 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20230719 | 152700 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 250 | 20230719 | 152600 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 251 | 20230719 | 152500 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 252 | 20230719 | 152400 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 253 | 20230719 | 152300 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 254 | 20230719 | 152200 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 255 | 20230719 | 152100 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 256 | 20230719 | 152000 | 1710495440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 257 | 20230719 | 151900 | 1710495440 | 4785 | 4780 | 4785 | 4770 | 111 |
| 258 | 20230719 | 151800 | 1709964850 | 4785 | 4785 | 4785 | 4765 | 594 |
| 259 | 20230719 | 151700 | 1707124420 | 4785 | 4770 | 4785 | 4755 | 1204 |
| 260 | 20230719 | 151600 | 1701371255 | 4765 | 4760 | 4765 | 4760 | 541 |
| 261 | 20230719 | 151500 | 1698793510 | 4760 | 4755 | 4765 | 4735 | 2717 |
| 262 | 20230719 | 151400 | 1685902445 | 4755 | 4735 | 4755 | 4735 | 2071 |
| 263 | 20230719 | 151300 | 1676082440 | 4735 | 4735 | 4740 | 4725 | 3288 |
| 264 | 20230719 | 151200 | 1660518770 | 4725 | 4735 | 4735 | 4725 | 1037 |
| 265 | 20230719 | 151100 | 1655618575 | 4735 | 4735 | 4735 | 4735 | 7 |
| 266 | 20230719 | 151000 | 1655585430 | 4740 | 4755 | 4755 | 4740 | 342 |
| 267 | 20230719 | 150900 | 1653962190 | 4760 | 4770 | 4770 | 4760 | 154 |
| 268 | 20230719 | 150800 | 1653229140 | 4770 | 4760 | 4770 | 4760 | 118 |
| 269 | 20230719 | 150700 | 1652667350 | 4750 | 4765 | 4765 | 4750 | 1532 |
| 270 | 20230719 | 150600 | 1645388745 | 4735 | 4775 | 4775 | 4735 | 1620 |
| 271 | 20230719 | 150500 | 1637711515 | 4775 | 4750 | 4775 | 4745 | 2313 |
| 272 | 20230719 | 150400 | 1626705795 | 4755 | 4720 | 4760 | 4720 | 19917 |
| 273 | 20230719 | 150300 | 1532118445 | 4710 | 4690 | 4710 | 4680 | 5462 |
| 274 | 20230719 | 150200 | 1506498295 | 4685 | 4690 | 4690 | 4680 | 4335 |
| 275 | 20230719 | 150100 | 1486187980 | 4690 | 4700 | 4700 | 4690 | 1656 |
| 276 | 20230719 | 150000 | 1478420170 | 4700 | 4705 | 4705 | 4690 | 1428 |
| 277 | 20230719 | 145900 | 1471717340 | 4710 | 4710 | 4710 | 4695 | 431 |
| 278 | 20230719 | 145800 | 1469693765 | 4690 | 4710 | 4710 | 4690 | 5366 |
| 279 | 20230719 | 145700 | 1444473505 | 4715 | 4715 | 4715 | 4715 | 0 |
| 280 | 20230719 | 145600 | 1444473505 | 4715 | 4720 | 4720 | 4715 | 104 |
| 281 | 20230719 | 145500 | 1443982880 | 4720 | 4730 | 4730 | 4720 | 4221 |
| 282 | 20230719 | 145400 | 1424025970 | 4725 | 4730 | 4730 | 4725 | 69 |
| 283 | 20230719 | 145300 | 1423699930 | 4730 | 4730 | 4730 | 4730 | 0 |
| 284 | 20230719 | 145200 | 1423699930 | 4730 | 4730 | 4730 | 4730 | 5 |
| 285 | 20230719 | 145100 | 1423676280 | 4720 | 4720 | 4720 | 4720 | 621 |
| 286 | 20230719 | 145000 | 1420745160 | 4720 | 4710 | 4720 | 4710 | 602 |
| 287 | 20230719 | 144900 | 1417907720 | 4710 | 4710 | 4710 | 4705 | 2375 |
| 288 | 20230719 | 144800 | 1406729665 | 4710 | 4720 | 4720 | 4710 | 2095 |
| 289 | 20230719 | 144700 | 1396861040 | 4725 | 4720 | 4725 | 4720 | 54 |
| 290 | 20230719 | 144600 | 1396606070 | 4720 | 4710 | 4720 | 4710 | 558 |
| 291 | 20230719 | 144500 | 1393975280 | 4715 | 4720 | 4720 | 4715 | 3090 |
| 292 | 20230719 | 144400 | 1379403980 | 4730 | 4710 | 4730 | 4710 | 2774 |
| 293 | 20230719 | 144300 | 1366313025 | 4710 | 4715 | 4715 | 4710 | 160 |
| 294 | 20230719 | 144200 | 1365559165 | 4715 | 4720 | 4720 | 4715 | 151 |
| 295 | 20230719 | 144100 | 1364847110 | 4720 | 4715 | 4735 | 4715 | 5283 |
| 296 | 20230719 | 144000 | 1339916635 | 4715 | 4705 | 4715 | 4705 | 38 |
| 297 | 20230719 | 143900 | 1339737825 | 4705 | 4705 | 4705 | 4705 | 291 |
| 298 | 20230719 | 143800 | 1338368670 | 4705 | 4705 | 4705 | 4705 | 136 |
| 299 | 20230719 | 143700 | 1337728790 | 4705 | 4705 | 4705 | 4705 | 108 |
| 300 | 20230719 | 143600 | 1337220650 | 4710 | 4705 | 4710 | 4705 | 472 |
| 301 | 20230719 | 143500 | 1334997890 | 4705 | 4705 | 4710 | 4705 | 88 |
| 302 | 20230719 | 143400 | 1334583845 | 4705 | 4710 | 4710 | 4705 | 432 |
| 303 | 20230719 | 143300 | 1332551130 | 4710 | 4710 | 4715 | 4710 | 69 |
| 304 | 20230719 | 143200 | 1332226090 | 4710 | 4710 | 4710 | 4710 | 8 |
| 305 | 20230719 | 143100 | 1332188410 | 4710 | 4720 | 4720 | 4710 | 651 |
| 306 | 20230719 | 143000 | 1329118940 | 4720 | 4720 | 4725 | 4720 | 660 |
| 307 | 20230719 | 142900 | 1326003665 | 4725 | 4720 | 4725 | 4720 | 120 |
| 308 | 20230719 | 142800 | 1325437165 | 4725 | 4725 | 4725 | 4725 | 1739 |
| 309 | 20230719 | 142700 | 1317220390 | 4740 | 4720 | 4740 | 4720 | 731 |
| 310 | 20230719 | 142600 | 1313768515 | 4715 | 4715 | 4715 | 4715 | 251 |
| 311 | 20230719 | 142500 | 1312585050 | 4710 | 4715 | 4715 | 4710 | 1126 |
| 312 | 20230719 | 142400 | 1307276515 | 4715 | 4715 | 4715 | 4715 | 41 |
| 313 | 20230719 | 142300 | 1307083200 | 4725 | 4725 | 4725 | 4725 | 1 |
| 314 | 20230719 | 142200 | 1307078475 | 4715 | 4710 | 4735 | 4710 | 4257 |
| 315 | 20230719 | 142100 | 1286997350 | 4700 | 4700 | 4700 | 4700 | 787 |
| 316 | 20230719 | 142000 | 1283298450 | 4705 | 4705 | 4705 | 4705 | 31 |
| 317 | 20230719 | 141900 | 1283152595 | 4710 | 4710 | 4710 | 4710 | 83 |
| 318 | 20230719 | 141800 | 1282761665 | 4710 | 4710 | 4710 | 4710 | 101 |
| 319 | 20230719 | 141700 | 1282285955 | 4685 | 4700 | 4700 | 4685 | 2038 |
| 320 | 20230719 | 141600 | 1272722315 | 4710 | 4710 | 4710 | 4710 | 43 |
| 321 | 20230719 | 141500 | 1272519785 | 4720 | 4700 | 4720 | 4700 | 1006 |
| 322 | 20230719 | 141400 | 1267787465 | 4700 | 4710 | 4710 | 4700 | 602 |
| 323 | 20230719 | 141300 | 1264958045 | 4700 | 4690 | 4700 | 4690 | 3744 |
| 324 | 20230719 | 141200 | 1247367125 | 4685 | 4715 | 4730 | 4685 | 2023 |
| 325 | 20230719 | 141100 | 1237865510 | 4720 | 4765 | 4765 | 4700 | 14967 |
| 326 | 20230719 | 141000 | 1167259295 | 4765 | 4760 | 4765 | 4760 | 2395 |
| 327 | 20230719 | 140900 | 1155859015 | 4760 | 4765 | 4765 | 4755 | 1659 |
| 328 | 20230719 | 140800 | 1147962880 | 4765 | 4775 | 4775 | 4765 | 1354 |
| 329 | 20230719 | 140700 | 1141508550 | 4765 | 4765 | 4765 | 4765 | 0 |
| 330 | 20230719 | 140600 | 1141508550 | 4765 | 4770 | 4770 | 4765 | 103 |
| 331 | 20230719 | 140500 | 1141017390 | 4770 | 4775 | 4775 | 4765 | 576 |
| 332 | 20230719 | 140400 | 1138268620 | 4770 | 4765 | 4770 | 4765 | 356 |
| 333 | 20230719 | 140300 | 1136570645 | 4765 | 4760 | 4765 | 4760 | 757 |
| 334 | 20230719 | 140200 | 1132963690 | 4760 | 4760 | 4760 | 4760 | 56 |
| 335 | 20230719 | 140100 | 1132697130 | 4760 | 4760 | 4760 | 4760 | 778 |
| 336 | 20230719 | 140000 | 1128993850 | 4765 | 4770 | 4770 | 4765 | 733 |
| 337 | 20230719 | 135900 | 1125499105 | 4770 | 4770 | 4770 | 4770 | 194 |
| 338 | 20230719 | 135800 | 1124573725 | 4780 | 4780 | 4780 | 4780 | 500 |
| 339 | 20230719 | 135700 | 1122183725 | 4770 | 4770 | 4770 | 4770 | 293 |
| 340 | 20230719 | 135600 | 1120786115 | 4780 | 4780 | 4780 | 4780 | 0 |
| 341 | 20230719 | 135500 | 1120786115 | 4780 | 4785 | 4785 | 4770 | 810 |
| 342 | 20230719 | 135400 | 1116914070 | 4785 | 4785 | 4785 | 4785 | 0 |
| 343 | 20230719 | 135300 | 1116914070 | 4785 | 4785 | 4785 | 4785 | 901 |
| 344 | 20230719 | 135200 | 1112602785 | 4785 | 4780 | 4785 | 4780 | 3 |
| 345 | 20230719 | 135100 | 1112588435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 346 | 20230719 | 135000 | 1112588435 | 4780 | 4780 | 4780 | 4780 | 502 |
| 347 | 20230719 | 134900 | 1110188875 | 4780 | 4770 | 4780 | 4770 | 6 |
| 348 | 20230719 | 134800 | 1110160245 | 4770 | 4765 | 4770 | 4765 | 1962 |
| 349 | 20230719 | 134700 | 1100802305 | 4770 | 4765 | 4770 | 4765 | 11 |
| 350 | 20230719 | 134600 | 1100749870 | 4765 | 4765 | 4765 | 4765 | 297 |
| 351 | 20230719 | 134500 | 1099334665 | 4770 | 4765 | 4770 | 4765 | 162 |
| 352 | 20230719 | 134400 | 1098562660 | 4765 | 4765 | 4765 | 4765 | 5 |
| 353 | 20230719 | 134300 | 1098538835 | 4765 | 4765 | 4765 | 4765 | 495 |
| 354 | 20230719 | 134200 | 1096180160 | 4765 | 4770 | 4770 | 4765 | 159 |
| 355 | 20230719 | 134100 | 1095422275 | 4765 | 4780 | 4780 | 4765 | 500 |
| 356 | 20230719 | 134000 | 1093037430 | 4770 | 4770 | 4770 | 4770 | 3 |
| 357 | 20230719 | 133900 | 1093023120 | 4770 | 4755 | 4770 | 4755 | 4445 |
| 358 | 20230719 | 133800 | 1071880160 | 4765 | 4765 | 4765 | 4765 | 108 |
| 359 | 20230719 | 133700 | 1071365540 | 4750 | 4785 | 4785 | 4750 | 10966 |
| 360 | 20230719 | 133600 | 1019185535 | 4800 | 4790 | 4800 | 4790 | 3 |
| 361 | 20230719 | 133500 | 1019171155 | 4775 | 4780 | 4780 | 4775 | 1003 |
| 362 | 20230719 | 133400 | 1014378315 | 4780 | 4800 | 4800 | 4780 | 297 |
| 363 | 20230719 | 133300 | 1012954300 | 4795 | 4795 | 4795 | 4795 | 0 |
| 364 | 20230719 | 133200 | 1012954300 | 4795 | 4795 | 4795 | 4795 | 21 |
| 365 | 20230719 | 133100 | 1012853605 | 4800 | 4800 | 4800 | 4800 | 5 |
| 366 | 20230719 | 133000 | 1012829605 | 4800 | 4800 | 4800 | 4800 | 40 |
| 367 | 20230719 | 132900 | 1012637605 | 4800 | 4800 | 4800 | 4800 | 0 |
| 368 | 20230719 | 132800 | 1012637605 | 4800 | 4795 | 4800 | 4795 | 658 |
| 369 | 20230719 | 132700 | 1009481395 | 4785 | 4795 | 4795 | 4760 | 4522 |
| 370 | 20230719 | 132600 | 987915815 | 4795 | 4810 | 4810 | 4795 | 1848 |
| 371 | 20230719 | 132500 | 979038140 | 4810 | 4815 | 4815 | 4810 | 419 |
| 372 | 20230719 | 132400 | 977020970 | 4830 | 4830 | 4830 | 4830 | 465 |
| 373 | 20230719 | 132300 | 974775020 | 4830 | 4830 | 4830 | 4830 | 10 |
| 374 | 20230719 | 132200 | 974726720 | 4825 | 4830 | 4845 | 4825 | 753 |
| 375 | 20230719 | 132100 | 971084495 | 4825 | 4825 | 4840 | 4820 | 2314 |
| 376 | 20230719 | 132000 | 959916345 | 4820 | 4830 | 4830 | 4820 | 3605 |
| 377 | 20230719 | 131900 | 942520420 | 4825 | 4835 | 4835 | 4825 | 890 |
| 378 | 20230719 | 131800 | 938221880 | 4825 | 4850 | 4850 | 4825 | 3009 |
| 379 | 20230719 | 131700 | 923693315 | 4850 | 4855 | 4855 | 4850 | 15 |
| 380 | 20230719 | 131600 | 923620520 | 4855 | 4855 | 4855 | 4855 | 0 |
| 381 | 20230719 | 131500 | 923620520 | 4855 | 4845 | 4855 | 4840 | 337 |
| 382 | 20230719 | 131400 | 921988795 | 4845 | 4845 | 4845 | 4840 | 1031 |
| 383 | 20230719 | 131300 | 916994190 | 4850 | 4850 | 4850 | 4850 | 463 |
| 384 | 20230719 | 131200 | 914748640 | 4870 | 4845 | 4870 | 4830 | 2506 |
| 385 | 20230719 | 131100 | 902621135 | 4845 | 4860 | 4860 | 4845 | 1686 |
| 386 | 20230719 | 131000 | 894438945 | 4860 | 4860 | 4860 | 4860 | 83 |
| 387 | 20230719 | 130900 | 894035565 | 4860 | 4860 | 4860 | 4860 | 20 |
| 388 | 20230719 | 130800 | 893938365 | 4860 | 4860 | 4860 | 4860 | 454 |
| 389 | 20230719 | 130700 | 891731925 | 4865 | 4860 | 4865 | 4860 | 357 |
| 390 | 20230719 | 130600 | 889995160 | 4865 | 4865 | 4865 | 4860 | 44 |
| 391 | 20230719 | 130500 | 889781155 | 4865 | 4880 | 4880 | 4865 | 685 |
| 392 | 20230719 | 130400 | 886441270 | 4880 | 4880 | 4880 | 4880 | 456 |
| 393 | 20230719 | 130300 | 884215990 | 4875 | 4880 | 4880 | 4875 | 45 |
| 394 | 20230719 | 130200 | 883996610 | 4880 | 4885 | 4890 | 4880 | 714 |
| 395 | 20230719 | 130100 | 880511970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 396 | 20230719 | 130000 | 880511970 | 4885 | 4885 | 4885 | 4885 | 379 |
| 397 | 20230719 | 125900 | 878660555 | 4890 | 4895 | 4895 | 4890 | 2498 |
| 398 | 20230719 | 125800 | 866443075 | 4900 | 4905 | 4905 | 4900 | 50 |
| 399 | 20230719 | 125700 | 866197925 | 4905 | 4905 | 4905 | 4905 | 831 |
| 400 | 20230719 | 125600 | 862121870 | 4905 | 4905 | 4905 | 4905 | 0 |
| 401 | 20230719 | 125500 | 862121870 | 4905 | 4905 | 4905 | 4905 | 100 |
| 402 | 20230719 | 125400 | 861631370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 403 | 20230719 | 125300 | 861631370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 404 | 20230719 | 125200 | 861631370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 405 | 20230719 | 125100 | 861631370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 406 | 20230719 | 125000 | 861631370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 407 | 20230719 | 124900 | 861631370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 408 | 20230719 | 124800 | 861631370 | 4885 | 4885 | 4885 | 4885 | 190 |
| 409 | 20230719 | 124700 | 860703220 | 4880 | 4885 | 4885 | 4880 | 4030 |
| 410 | 20230719 | 124600 | 841021425 | 4905 | 4905 | 4905 | 4905 | 1 |
| 411 | 20230719 | 124500 | 841016520 | 4880 | 4880 | 4880 | 4880 | 0 |
| 412 | 20230719 | 124400 | 841016520 | 4880 | 4880 | 4880 | 4880 | 0 |
| 413 | 20230719 | 124300 | 841016520 | 4880 | 4900 | 4900 | 4880 | 700 |
| 414 | 20230719 | 124200 | 837595165 | 4905 | 4900 | 4905 | 4900 | 68 |
| 415 | 20230719 | 124100 | 837261955 | 4900 | 4900 | 4900 | 4900 | 29 |
| 416 | 20230719 | 124000 | 837119855 | 4905 | 4905 | 4905 | 4905 | 0 |
| 417 | 20230719 | 123900 | 837119855 | 4905 | 4905 | 4905 | 4905 | 300 |
| 418 | 20230719 | 123800 | 835648355 | 4905 | 4905 | 4905 | 4905 | 0 |
| 419 | 20230719 | 123700 | 835648355 | 4905 | 4905 | 4905 | 4905 | 0 |
| 420 | 20230719 | 123600 | 835648355 | 4905 | 4905 | 4905 | 4905 | 0 |
| 421 | 20230719 | 123500 | 835648355 | 4905 | 4905 | 4905 | 4905 | 0 |
| 422 | 20230719 | 123400 | 835648355 | 4905 | 4905 | 4905 | 4905 | 5 |
| 423 | 20230719 | 123300 | 835623830 | 4900 | 4905 | 4905 | 4900 | 15 |
| 424 | 20230719 | 123200 | 835550325 | 4900 | 4915 | 4915 | 4900 | 422 |
| 425 | 20230719 | 123100 | 833476410 | 4915 | 4915 | 4915 | 4915 | 0 |
| 426 | 20230719 | 123000 | 833476410 | 4915 | 4915 | 4915 | 4915 | 4 |
| 427 | 20230719 | 122900 | 833456750 | 4885 | 4885 | 4885 | 4885 | 5 |
| 428 | 20230719 | 122800 | 833432325 | 4880 | 4880 | 4880 | 4880 | 2 |
| 429 | 20230719 | 122700 | 833422565 | 4880 | 4880 | 4880 | 4880 | 0 |
| 430 | 20230719 | 122600 | 833422565 | 4880 | 4880 | 4880 | 4880 | 21 |
| 431 | 20230719 | 122500 | 833320085 | 4885 | 4895 | 4895 | 4885 | 2998 |
| 432 | 20230719 | 122400 | 818657230 | 4910 | 4910 | 4910 | 4910 | 0 |
| 433 | 20230719 | 122300 | 818657230 | 4910 | 4910 | 4910 | 4910 | 0 |
| 434 | 20230719 | 122200 | 818657230 | 4910 | 4910 | 4910 | 4895 | 211 |
| 435 | 20230719 | 122100 | 817621315 | 4910 | 4910 | 4910 | 4910 | 0 |
| 436 | 20230719 | 122000 | 817621315 | 4910 | 4910 | 4910 | 4910 | 10 |
| 437 | 20230719 | 121900 | 817572215 | 4900 | 4900 | 4900 | 4900 | 0 |
| 438 | 20230719 | 121800 | 817572215 | 4900 | 4900 | 4900 | 4900 | 0 |
| 439 | 20230719 | 121700 | 817572215 | 4900 | 4900 | 4900 | 4900 | 20 |
| 440 | 20230719 | 121600 | 817474215 | 4915 | 4915 | 4915 | 4915 | 2 |
| 441 | 20230719 | 121500 | 817464385 | 4915 | 4895 | 4915 | 4895 | 180 |
| 442 | 20230719 | 121400 | 816582685 | 4915 | 4915 | 4915 | 4915 | 20 |
| 443 | 20230719 | 121300 | 816484385 | 4915 | 4910 | 4915 | 4910 | 479 |
| 444 | 20230719 | 121200 | 814130600 | 4890 | 4900 | 4900 | 4890 | 104 |
| 445 | 20230719 | 121100 | 813621490 | 4900 | 4900 | 4900 | 4900 | 1 |
| 446 | 20230719 | 121000 | 813616590 | 4915 | 4915 | 4915 | 4915 | 0 |
| 447 | 20230719 | 120900 | 813616590 | 4915 | 4890 | 4915 | 4890 | 764 |
| 448 | 20230719 | 120800 | 809880560 | 4885 | 4895 | 4895 | 4885 | 241 |
| 449 | 20230719 | 120700 | 808702335 | 4900 | 4900 | 4900 | 4900 | 0 |
| 450 | 20230719 | 120600 | 808702335 | 4900 | 4905 | 4910 | 4890 | 410 |
| 451 | 20230719 | 120500 | 806695355 | 4895 | 4900 | 4900 | 4895 | 303 |
| 452 | 20230719 | 120400 | 805212070 | 4900 | 4915 | 4915 | 4900 | 186 |
| 453 | 20230719 | 120300 | 804300140 | 4910 | 4915 | 4915 | 4910 | 4 |
| 454 | 20230719 | 120200 | 804280490 | 4905 | 4920 | 4920 | 4905 | 713 |
| 455 | 20230719 | 120100 | 800777780 | 4905 | 4905 | 4905 | 4905 | 0 |
| 456 | 20230719 | 120000 | 800777780 | 4905 | 4925 | 4925 | 4900 | 2488 |
| 457 | 20230719 | 115900 | 788553305 | 4930 | 4935 | 4935 | 4930 | 324 |
| 458 | 20230719 | 115800 | 786955820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 459 | 20230719 | 115700 | 786955820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 460 | 20230719 | 115600 | 786955820 | 4945 | 4945 | 4945 | 4945 | 1 |
| 461 | 20230719 | 115500 | 786950875 | 4940 | 4940 | 4940 | 4940 | 50 |
| 462 | 20230719 | 115400 | 786703875 | 4940 | 4940 | 4940 | 4940 | 279 |
| 463 | 20230719 | 115300 | 785325615 | 4950 | 4940 | 4950 | 4935 | 1696 |
| 464 | 20230719 | 115200 | 776948905 | 4955 | 4955 | 4955 | 4955 | 2 |
| 465 | 20230719 | 115100 | 776938995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 466 | 20230719 | 115000 | 776938995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 467 | 20230719 | 114900 | 776938995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 468 | 20230719 | 114800 | 776938995 | 4960 | 4960 | 4960 | 4960 | 1 |
| 469 | 20230719 | 114700 | 776934035 | 4960 | 4960 | 4960 | 4960 | 0 |
| 470 | 20230719 | 114600 | 776934035 | 4960 | 4960 | 4960 | 4960 | 0 |
| 471 | 20230719 | 114500 | 776934035 | 4960 | 4945 | 4960 | 4945 | 18 |
| 472 | 20230719 | 114400 | 776844950 | 4945 | 4945 | 4945 | 4945 | 0 |
| 473 | 20230719 | 114300 | 776844950 | 4945 | 4945 | 4945 | 4945 | 400 |
| 474 | 20230719 | 114200 | 774866950 | 4960 | 4940 | 4960 | 4940 | 2423 |
| 475 | 20230719 | 114100 | 762868790 | 4930 | 4940 | 4940 | 4930 | 414 |
| 476 | 20230719 | 114000 | 760823720 | 4940 | 4950 | 4950 | 4925 | 3606 |
| 477 | 20230719 | 113900 | 743016505 | 4955 | 4955 | 4955 | 4955 | 2511 |
| 478 | 20230719 | 113800 | 730574500 | 4960 | 4970 | 4970 | 4960 | 2649 |
| 479 | 20230719 | 113700 | 717432530 | 4970 | 4970 | 4980 | 4970 | 426 |
| 480 | 20230719 | 113600 | 715315280 | 4980 | 4980 | 4980 | 4980 | 0 |
| 481 | 20230719 | 113500 | 715315280 | 4980 | 4980 | 4980 | 4980 | 220 |
| 482 | 20230719 | 113400 | 714219680 | 4980 | 4980 | 4980 | 4980 | 59 |
| 483 | 20230719 | 113300 | 713925860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 484 | 20230719 | 113200 | 713925860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 485 | 20230719 | 113100 | 713925860 | 4980 | 4980 | 4980 | 4980 | 61 |
| 486 | 20230719 | 113000 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 487 | 20230719 | 112900 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 488 | 20230719 | 112800 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 489 | 20230719 | 112700 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 490 | 20230719 | 112600 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 491 | 20230719 | 112500 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 492 | 20230719 | 112400 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 493 | 20230719 | 112300 | 713622080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 494 | 20230719 | 112200 | 713622080 | 4985 | 4985 | 4985 | 4985 | 1 |
| 495 | 20230719 | 112100 | 713617095 | 4985 | 4970 | 4985 | 4970 | 11 |
| 496 | 20230719 | 112000 | 713562410 | 4970 | 4970 | 4970 | 4970 | 0 |
| 497 | 20230719 | 111900 | 713562410 | 4970 | 4970 | 4970 | 4970 | 10 |
| 498 | 20230719 | 111800 | 713512710 | 4965 | 4980 | 4980 | 4965 | 462 |
| 499 | 20230719 | 111700 | 711216300 | 4985 | 4980 | 4985 | 4980 | 167 |
| 500 | 20230719 | 111600 | 710384635 | 4980 | 4970 | 4980 | 4970 | 75 |
| 501 | 20230719 | 111500 | 710011875 | 4970 | 4970 | 4970 | 4970 | 119 |
| 502 | 20230719 | 111400 | 709420445 | 4970 | 4970 | 4970 | 4970 | 5 |
| 503 | 20230719 | 111300 | 709395595 | 4960 | 4960 | 4970 | 4960 | 64 |
| 504 | 20230719 | 111200 | 709078135 | 4960 | 4960 | 4960 | 4960 | 0 |
| 505 | 20230719 | 111100 | 709078135 | 4960 | 4960 | 4960 | 4960 | 43 |
| 506 | 20230719 | 111000 | 708864855 | 4970 | 4970 | 4970 | 4970 | 0 |
| 507 | 20230719 | 110900 | 708864855 | 4970 | 4970 | 4970 | 4970 | 0 |
| 508 | 20230719 | 110800 | 708864855 | 4970 | 4970 | 4970 | 4970 | 4 |
| 509 | 20230719 | 110700 | 708844975 | 4970 | 4970 | 4970 | 4970 | 23 |
| 510 | 20230719 | 110600 | 708730665 | 4970 | 4985 | 4985 | 4970 | 695 |
| 511 | 20230719 | 110500 | 705270630 | 4985 | 5000 | 5000 | 4985 | 51 |
| 512 | 20230719 | 110400 | 705015660 | 5010 | 5000 | 5010 | 5000 | 930 |
| 513 | 20230719 | 110300 | 700356410 | 5000 | 4995 | 5000 | 4995 | 1285 |
| 514 | 20230719 | 110200 | 693934600 | 5000 | 4985 | 5000 | 4985 | 106 |
| 515 | 20230719 | 110100 | 693404655 | 4980 | 4990 | 4990 | 4980 | 30 |
| 516 | 20230719 | 110000 | 693255045 | 4990 | 4990 | 4990 | 4990 | 33 |
| 517 | 20230719 | 105900 | 693090375 | 5000 | 5000 | 5000 | 5000 | 0 |
| 518 | 20230719 | 105800 | 693090375 | 5000 | 4980 | 5000 | 4980 | 917 |
| 519 | 20230719 | 105700 | 688521225 | 4980 | 4980 | 4980 | 4980 | 0 |
| 520 | 20230719 | 105600 | 688521225 | 4980 | 4975 | 4980 | 4975 | 368 |
| 521 | 20230719 | 105500 | 686690325 | 4975 | 4985 | 4985 | 4975 | 714 |
| 522 | 20230719 | 105400 | 683133065 | 4990 | 4990 | 4990 | 4990 | 1 |
| 523 | 20230719 | 105300 | 683128075 | 5000 | 5000 | 5000 | 5000 | 0 |
| 524 | 20230719 | 105200 | 683128075 | 5000 | 5000 | 5000 | 5000 | 110 |
| 525 | 20230719 | 105100 | 682578075 | 5000 | 5000 | 5000 | 5000 | 2 |
| 526 | 20230719 | 105000 | 682568075 | 5000 | 5010 | 5010 | 5000 | 4094 |
| 527 | 20230719 | 104900 | 662097055 | 5010 | 5030 | 5030 | 5010 | 3107 |
| 528 | 20230719 | 104800 | 646523915 | 5040 | 5040 | 5040 | 5040 | 0 |
| 529 | 20230719 | 104700 | 646523915 | 5040 | 5040 | 5040 | 5040 | 100 |
| 530 | 20230719 | 104600 | 646019915 | 5030 | 5010 | 5030 | 5010 | 134 |
| 531 | 20230719 | 104500 | 645346435 | 5020 | 5000 | 5020 | 5000 | 987 |
| 532 | 20230719 | 104400 | 640403715 | 5020 | 5040 | 5040 | 5010 | 1145 |
| 533 | 20230719 | 104300 | 634661965 | 5040 | 5040 | 5040 | 5040 | 93 |
| 534 | 20230719 | 104200 | 634193245 | 5040 | 5040 | 5060 | 5040 | 2052 |
| 535 | 20230719 | 104100 | 623829575 | 5030 | 5030 | 5030 | 5030 | 8 |
| 536 | 20230719 | 104000 | 623789335 | 5040 | 5030 | 5040 | 5030 | 520 |
| 537 | 20230719 | 103900 | 621171735 | 5020 | 5010 | 5020 | 5010 | 1333 |
| 538 | 20230719 | 103800 | 614481405 | 5010 | 5010 | 5010 | 5010 | 0 |
| 539 | 20230719 | 103700 | 614481405 | 5010 | 5010 | 5010 | 5010 | 1947 |
| 540 | 20230719 | 103600 | 604726935 | 5010 | 5020 | 5020 | 5010 | 646 |
| 541 | 20230719 | 103500 | 601490225 | 5020 | 5010 | 5020 | 5010 | 1341 |
| 542 | 20230719 | 103400 | 594760675 | 5000 | 5000 | 5000 | 5000 | 1 |
| 543 | 20230719 | 103300 | 594755675 | 5000 | 5000 | 5000 | 5000 | 0 |
| 544 | 20230719 | 103200 | 594755675 | 5000 | 4990 | 5000 | 4990 | 537 |
| 545 | 20230719 | 103100 | 592074710 | 4985 | 4985 | 4985 | 4985 | 215 |
| 546 | 20230719 | 103000 | 591002935 | 4990 | 4990 | 4990 | 4990 | 0 |
| 547 | 20230719 | 102900 | 591002935 | 4990 | 4990 | 4990 | 4990 | 2 |
| 548 | 20230719 | 102800 | 590992955 | 4980 | 4980 | 4980 | 4980 | 200 |
| 549 | 20230719 | 102700 | 589996955 | 4980 | 4980 | 4980 | 4980 | 30 |
| 550 | 20230719 | 102600 | 589847555 | 4975 | 4975 | 4975 | 4975 | 0 |
| 551 | 20230719 | 102500 | 589847555 | 4975 | 4985 | 4985 | 4970 | 570 |
| 552 | 20230719 | 102400 | 587009135 | 4970 | 4990 | 4990 | 4970 | 1847 |
| 553 | 20230719 | 102300 | 577806990 | 5000 | 5030 | 5030 | 4990 | 2356 |
| 554 | 20230719 | 102200 | 566030905 | 5030 | 5000 | 5030 | 5000 | 758 |
| 555 | 20230719 | 102100 | 562219905 | 4995 | 5040 | 5070 | 4995 | 4757 |
| 556 | 20230719 | 102000 | 538239435 | 5060 | 5020 | 5060 | 5020 | 3125 |
| 557 | 20230719 | 101900 | 522508015 | 5020 | 5000 | 5020 | 5000 | 2464 |
| 558 | 20230719 | 101800 | 510166635 | 5000 | 4985 | 5000 | 4985 | 2012 |
| 559 | 20230719 | 101700 | 500119050 | 4985 | 4960 | 4985 | 4960 | 20 |
| 560 | 20230719 | 101600 | 500019600 | 4950 | 4950 | 4950 | 4950 | 780 |
| 561 | 20230719 | 101500 | 496158600 | 4950 | 4940 | 4950 | 4940 | 2179 |
| 562 | 20230719 | 101400 | 485384890 | 4940 | 4940 | 4950 | 4940 | 1405 |
| 563 | 20230719 | 101300 | 478442295 | 4940 | 4920 | 4945 | 4920 | 1384 |
| 564 | 20230719 | 101200 | 471611570 | 4925 | 4940 | 4945 | 4920 | 4107 |
| 565 | 20230719 | 101100 | 451354860 | 4950 | 4920 | 4950 | 4920 | 967 |
| 566 | 20230719 | 101000 | 446583145 | 4940 | 4940 | 4940 | 4935 | 645 |
| 567 | 20230719 | 100900 | 443396995 | 4935 | 4990 | 4990 | 4915 | 2995 |
| 568 | 20230719 | 100800 | 428559410 | 4980 | 4910 | 5010 | 4910 | 9256 |
| 569 | 20230719 | 100700 | 382402610 | 4900 | 4870 | 4900 | 4870 | 1559 |
| 570 | 20230719 | 100600 | 374776710 | 4850 | 4850 | 4850 | 4850 | 0 |
| 571 | 20230719 | 100500 | 374776710 | 4850 | 4825 | 4875 | 4825 | 8374 |
| 572 | 20230719 | 100400 | 334173510 | 4830 | 4820 | 4830 | 4820 | 655 |
| 573 | 20230719 | 100300 | 331010590 | 4835 | 4835 | 4835 | 4835 | 0 |
| 574 | 20230719 | 100200 | 331010590 | 4835 | 4830 | 4835 | 4770 | 3030 |
| 575 | 20230719 | 100100 | 316498300 | 4840 | 4830 | 4840 | 4820 | 352 |
| 576 | 20230719 | 100000 | 314797760 | 4830 | 4820 | 4830 | 4820 | 1389 |
| 577 | 20230719 | 095900 | 308101700 | 4815 | 4820 | 4820 | 4815 | 782 |
| 578 | 20230719 | 095800 | 304333870 | 4800 | 4800 | 4800 | 4800 | 3 |
| 579 | 20230719 | 095700 | 304319470 | 4795 | 4795 | 4795 | 4795 | 50 |
| 580 | 20230719 | 095600 | 304079720 | 4810 | 4805 | 4810 | 4800 | 1593 |
| 581 | 20230719 | 095500 | 296423375 | 4800 | 4770 | 4800 | 4770 | 1496 |
| 582 | 20230719 | 095400 | 289251515 | 4770 | 4770 | 4770 | 4770 | 0 |
| 583 | 20230719 | 095300 | 289251515 | 4770 | 4785 | 4785 | 4770 | 466 |
| 584 | 20230719 | 095200 | 287022795 | 4790 | 4790 | 4790 | 4790 | 0 |
| 585 | 20230719 | 095100 | 287022795 | 4790 | 4765 | 4790 | 4765 | 1102 |
| 586 | 20230719 | 095000 | 281762150 | 4760 | 4780 | 4790 | 4750 | 2726 |
| 587 | 20230719 | 094900 | 268773310 | 4780 | 4810 | 4810 | 4780 | 9912 |
| 588 | 20230719 | 094800 | 221216120 | 4810 | 4810 | 4810 | 4810 | 187 |
| 589 | 20230719 | 094700 | 220316650 | 4810 | 4810 | 4810 | 4810 | 2 |
| 590 | 20230719 | 094600 | 220307030 | 4810 | 4810 | 4810 | 4810 | 345 |
| 591 | 20230719 | 094500 | 218647580 | 4815 | 4815 | 4815 | 4810 | 300 |
| 592 | 20230719 | 094400 | 217203575 | 4815 | 4815 | 4815 | 4815 | 0 |
| 593 | 20230719 | 094300 | 217203575 | 4815 | 4815 | 4815 | 4815 | 155 |
| 594 | 20230719 | 094200 | 216457250 | 4815 | 4815 | 4815 | 4815 | 20 |
| 595 | 20230719 | 094100 | 216360950 | 4810 | 4805 | 4810 | 4805 | 210 |
| 596 | 20230719 | 094000 | 215351400 | 4810 | 4810 | 4810 | 4810 | 1977 |
| 597 | 20230719 | 093900 | 205842030 | 4815 | 4830 | 4830 | 4815 | 676 |
| 598 | 20230719 | 093800 | 202585200 | 4850 | 4830 | 4850 | 4820 | 1476 |
| 599 | 20230719 | 093700 | 195462715 | 4825 | 4825 | 4825 | 4825 | 108 |
| 600 | 20230719 | 093600 | 194941615 | 4830 | 4825 | 4830 | 4825 | 69 |
| 601 | 20230719 | 093500 | 194608685 | 4825 | 4825 | 4825 | 4825 | 43 |
| 602 | 20230719 | 093400 | 194401210 | 4830 | 4835 | 4835 | 4830 | 311 |
| 603 | 20230719 | 093300 | 192898515 | 4835 | 4835 | 4855 | 4835 | 1734 |
| 604 | 20230719 | 093200 | 184509360 | 4825 | 4825 | 4825 | 4825 | 441 |
| 605 | 20230719 | 093100 | 182381535 | 4825 | 4805 | 4825 | 4805 | 5507 |
| 606 | 20230719 | 093000 | 155907235 | 4805 | 4825 | 4825 | 4805 | 2005 |
| 607 | 20230719 | 092900 | 146256875 | 4825 | 4825 | 4825 | 4825 | 32 |
| 608 | 20230719 | 092800 | 146102475 | 4825 | 4835 | 4840 | 4825 | 380 |
| 609 | 20230719 | 092700 | 144265960 | 4835 | 4840 | 4845 | 4835 | 60 |
| 610 | 20230719 | 092600 | 143975835 | 4845 | 4850 | 4850 | 4845 | 3 |
| 611 | 20230719 | 092500 | 143961290 | 4840 | 4850 | 4850 | 4835 | 1124 |
| 612 | 20230719 | 092400 | 138525690 | 4850 | 4845 | 4850 | 4835 | 1226 |
| 613 | 20230719 | 092300 | 132579725 | 4835 | 4835 | 4835 | 4835 | 80 |
| 614 | 20230719 | 092200 | 132192925 | 4835 | 4850 | 4850 | 4835 | 278 |
| 615 | 20230719 | 092100 | 130845705 | 4860 | 4845 | 4860 | 4845 | 491 |
| 616 | 20230719 | 092000 | 128465655 | 4860 | 4850 | 4860 | 4845 | 395 |
| 617 | 20230719 | 091900 | 126547910 | 4850 | 4850 | 4850 | 4850 | 1451 |
| 618 | 20230719 | 091800 | 119510560 | 4830 | 4840 | 4850 | 4830 | 1232 |
| 619 | 20230719 | 091700 | 113546345 | 4850 | 4830 | 4850 | 4820 | 1546 |
| 620 | 20230719 | 091600 | 106068765 | 4840 | 4840 | 4845 | 4840 | 1440 |
| 621 | 20230719 | 091500 | 99094600 | 4830 | 4830 | 4830 | 4830 | 417 |
| 622 | 20230719 | 091400 | 97080490 | 4815 | 4820 | 4820 | 4815 | 471 |
| 623 | 20230719 | 091300 | 94812575 | 4825 | 4825 | 4825 | 4825 | 0 |
| 624 | 20230719 | 091200 | 94812575 | 4825 | 4825 | 4825 | 4825 | 0 |
| 625 | 20230719 | 091100 | 94812575 | 4825 | 4830 | 4830 | 4825 | 506 |
| 626 | 20230719 | 091000 | 92369050 | 4835 | 4860 | 4860 | 4835 | 1161 |
| 627 | 20230719 | 090900 | 86747115 | 4860 | 4860 | 4860 | 4860 | 632 |
| 628 | 20230719 | 090800 | 83675595 | 4845 | 4890 | 4890 | 4800 | 5646 |
| 629 | 20230719 | 090700 | 56426140 | 4890 | 4890 | 4890 | 4885 | 820 |
| 630 | 20230719 | 090600 | 52420075 | 4895 | 4895 | 4895 | 4890 | 500 |
| 631 | 20230719 | 090500 | 49972880 | 4890 | 4900 | 4900 | 4890 | 606 |
| 632 | 20230719 | 090400 | 47007420 | 4905 | 4885 | 4920 | 4885 | 1116 |
| 633 | 20230719 | 090300 | 41544055 | 4885 | 4915 | 4930 | 4885 | 631 |
| 634 | 20230719 | 090200 | 38440315 | 4920 | 4865 | 4920 | 4850 | 956 |
| 635 | 20230719 | 090100 | 33795135 | 4860 | 4845 | 4955 | 4845 | 2048 |
| 636 | 20230719 | 090000 | 23856150 | 4850 | 4800 | 4850 | 4800 | 4960 |