29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 3 | 20230719 | 184600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 4 | 20230719 | 184500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 5 | 20230719 | 184400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 6 | 20230719 | 184300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 7 | 20230719 | 184200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 8 | 20230719 | 184100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 9 | 20230719 | 184000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 10 | 20230719 | 183900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 11 | 20230719 | 183800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 12 | 20230719 | 183700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 13 | 20230719 | 183600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 14 | 20230719 | 183500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 15 | 20230719 | 183400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 16 | 20230719 | 183300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 17 | 20230719 | 183200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 18 | 20230719 | 183100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 19 | 20230719 | 183000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 20 | 20230719 | 182900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 21 | 20230719 | 182800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 22 | 20230719 | 182700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 23 | 20230719 | 182600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 24 | 20230719 | 182500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 25 | 20230719 | 182400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 26 | 20230719 | 182300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 27 | 20230719 | 182200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 28 | 20230719 | 182100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 29 | 20230719 | 182000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 30 | 20230719 | 181900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 31 | 20230719 | 181800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 32 | 20230719 | 181700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 33 | 20230719 | 181600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 34 | 20230719 | 181500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 35 | 20230719 | 181400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 36 | 20230719 | 181300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 37 | 20230719 | 181200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 38 | 20230719 | 181100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 39 | 20230719 | 181000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 40 | 20230719 | 180900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 41 | 20230719 | 180800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 42 | 20230719 | 180700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 43 | 20230719 | 180600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 44 | 20230719 | 180500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 45 | 20230719 | 180400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 46 | 20230719 | 180300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 47 | 20230719 | 180200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 48 | 20230719 | 180100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 49 | 20230719 | 180000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 50 | 20230719 | 175900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 51 | 20230719 | 175800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 52 | 20230719 | 175700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 53 | 20230719 | 175600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 54 | 20230719 | 175500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 55 | 20230719 | 175400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 56 | 20230719 | 175300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 57 | 20230719 | 175200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 58 | 20230719 | 175100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 59 | 20230719 | 175000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 60 | 20230719 | 174900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 61 | 20230719 | 174800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 62 | 20230719 | 174700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 63 | 20230719 | 174600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 64 | 20230719 | 174500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 65 | 20230719 | 174400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 66 | 20230719 | 174300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 67 | 20230719 | 174200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 68 | 20230719 | 174100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 69 | 20230719 | 174000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 70 | 20230719 | 173900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 71 | 20230719 | 173800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 72 | 20230719 | 173700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 73 | 20230719 | 173600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 74 | 20230719 | 173500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 75 | 20230719 | 173400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 76 | 20230719 | 173300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 77 | 20230719 | 173200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 78 | 20230719 | 173100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 79 | 20230719 | 173000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 80 | 20230719 | 172900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 81 | 20230719 | 172800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 82 | 20230719 | 172700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 83 | 20230719 | 172600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 84 | 20230719 | 172500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 85 | 20230719 | 172400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 86 | 20230719 | 172300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 87 | 20230719 | 172200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 88 | 20230719 | 172100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 89 | 20230719 | 172000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 90 | 20230719 | 171900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 91 | 20230719 | 171800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 92 | 20230719 | 171700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 93 | 20230719 | 171600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 94 | 20230719 | 171500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 95 | 20230719 | 171400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 96 | 20230719 | 171300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 97 | 20230719 | 171200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 98 | 20230719 | 171100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 99 | 20230719 | 171000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 100 | 20230719 | 170900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 101 | 20230719 | 170800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 102 | 20230719 | 170700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 103 | 20230719 | 170600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 104 | 20230719 | 170500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 105 | 20230719 | 170400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 106 | 20230719 | 170300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 107 | 20230719 | 170200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 108 | 20230719 | 170100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 109 | 20230719 | 170000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 110 | 20230719 | 165900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 111 | 20230719 | 165800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 112 | 20230719 | 165700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 113 | 20230719 | 165600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 114 | 20230719 | 165500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 115 | 20230719 | 165400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 116 | 20230719 | 165300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 117 | 20230719 | 165200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 118 | 20230719 | 165100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 119 | 20230719 | 165000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 120 | 20230719 | 164900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 121 | 20230719 | 164800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 122 | 20230719 | 164700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 123 | 20230719 | 164600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 124 | 20230719 | 164500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 125 | 20230719 | 164400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 126 | 20230719 | 164300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 127 | 20230719 | 164200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 128 | 20230719 | 164100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 129 | 20230719 | 164000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 130 | 20230719 | 163900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 131 | 20230719 | 163800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 132 | 20230719 | 163700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 133 | 20230719 | 163600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 134 | 20230719 | 163500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 135 | 20230719 | 163400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 136 | 20230719 | 163300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 137 | 20230719 | 163200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 138 | 20230719 | 163100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 139 | 20230719 | 163000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 140 | 20230719 | 162900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 141 | 20230719 | 162800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 142 | 20230719 | 162700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 143 | 20230719 | 162600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 144 | 20230719 | 162500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 145 | 20230719 | 162400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 146 | 20230719 | 162300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 147 | 20230719 | 162200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 148 | 20230719 | 162100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 149 | 20230719 | 162000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 150 | 20230719 | 161900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 151 | 20230719 | 161800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 152 | 20230719 | 161700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 153 | 20230719 | 161600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 154 | 20230719 | 161500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 155 | 20230719 | 161400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 156 | 20230719 | 161300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 157 | 20230719 | 161200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 158 | 20230719 | 161100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 159 | 20230719 | 161000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 160 | 20230719 | 160900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 161 | 20230719 | 160800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 162 | 20230719 | 160700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 163 | 20230719 | 160600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 164 | 20230719 | 160500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 165 | 20230719 | 160400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 166 | 20230719 | 160300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 167 | 20230719 | 160200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 168 | 20230719 | 160100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 169 | 20230719 | 160000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 170 | 20230719 | 155900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 171 | 20230719 | 155800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 172 | 20230719 | 155700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 173 | 20230719 | 155600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 174 | 20230719 | 155500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 175 | 20230719 | 155400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 176 | 20230719 | 155300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 177 | 20230719 | 155200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 178 | 20230719 | 155100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 179 | 20230719 | 155000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 180 | 20230719 | 154900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 181 | 20230719 | 154800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 182 | 20230719 | 154700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 183 | 20230719 | 154600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 184 | 20230719 | 154500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 185 | 20230719 | 154400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 186 | 20230719 | 154300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 187 | 20230719 | 154200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 188 | 20230719 | 154100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 189 | 20230719 | 154000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 190 | 20230719 | 153900 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 191 | 20230719 | 153800 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 192 | 20230719 | 153700 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 193 | 20230719 | 153600 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 194 | 20230719 | 153500 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 195 | 20230719 | 153400 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 196 | 20230719 | 153300 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 197 | 20230719 | 153200 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 198 | 20230719 | 153100 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 199 | 20230719 | 153000 | 1822552150 | 9370 | 9370 | 9370 | 9370 | 4484 |
| 200 | 20230719 | 152900 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 201 | 20230719 | 152800 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 202 | 20230719 | 152700 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 203 | 20230719 | 152600 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 204 | 20230719 | 152500 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 205 | 20230719 | 152400 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 206 | 20230719 | 152300 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 207 | 20230719 | 152200 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 208 | 20230719 | 152100 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 209 | 20230719 | 152000 | 1780537070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 210 | 20230719 | 151900 | 1780537070 | 9360 | 9350 | 9360 | 9350 | 229 |
| 211 | 20230719 | 151800 | 1778395770 | 9350 | 9310 | 9350 | 9300 | 1831 |
| 212 | 20230719 | 151700 | 1761326760 | 9310 | 9300 | 9310 | 9300 | 916 |
| 213 | 20230719 | 151600 | 1752802420 | 9300 | 9300 | 9300 | 9300 | 423 |
| 214 | 20230719 | 151500 | 1748868520 | 9300 | 9270 | 9300 | 9220 | 1801 |
| 215 | 20230719 | 151400 | 1732201620 | 9300 | 9280 | 9300 | 9280 | 2164 |
| 216 | 20230719 | 151300 | 1712109980 | 9260 | 9280 | 9280 | 9260 | 295 |
| 217 | 20230719 | 151200 | 1709377380 | 9240 | 9280 | 9280 | 9240 | 115 |
| 218 | 20230719 | 151100 | 1708314740 | 9280 | 9280 | 9280 | 9280 | 1 |
| 219 | 20230719 | 151000 | 1708305460 | 9240 | 9250 | 9250 | 9240 | 1015 |
| 220 | 20230719 | 150900 | 1698921420 | 9250 | 9250 | 9250 | 9250 | 81 |
| 221 | 20230719 | 150800 | 1698172170 | 9240 | 9240 | 9240 | 9240 | 238 |
| 222 | 20230719 | 150700 | 1695973050 | 9240 | 9240 | 9240 | 9240 | 0 |
| 223 | 20230719 | 150600 | 1695973050 | 9240 | 9260 | 9260 | 9240 | 1370 |
| 224 | 20230719 | 150500 | 1683305580 | 9270 | 9270 | 9270 | 9270 | 0 |
| 225 | 20230719 | 150400 | 1683305580 | 9270 | 9270 | 9270 | 9270 | 91 |
| 226 | 20230719 | 150300 | 1682462010 | 9240 | 9240 | 9240 | 9240 | 0 |
| 227 | 20230719 | 150200 | 1682462010 | 9240 | 9240 | 9240 | 9240 | 390 |
| 228 | 20230719 | 150100 | 1678858410 | 9230 | 9230 | 9230 | 9230 | 100 |
| 229 | 20230719 | 150000 | 1677935410 | 9220 | 9270 | 9270 | 9220 | 1362 |
| 230 | 20230719 | 145900 | 1665331260 | 9270 | 9270 | 9270 | 9270 | 10 |
| 231 | 20230719 | 145800 | 1665238560 | 9270 | 9270 | 9270 | 9270 | 1 |
| 232 | 20230719 | 145700 | 1665229290 | 9260 | 9260 | 9260 | 9260 | 237 |
| 233 | 20230719 | 145600 | 1663034670 | 9260 | 9270 | 9270 | 9260 | 316 |
| 234 | 20230719 | 145500 | 1660105450 | 9260 | 9250 | 9260 | 9250 | 514 |
| 235 | 20230719 | 145400 | 1655346810 | 9250 | 9250 | 9250 | 9250 | 205 |
| 236 | 20230719 | 145300 | 1653450560 | 9250 | 9240 | 9250 | 9240 | 480 |
| 237 | 20230719 | 145200 | 1649012560 | 9210 | 9210 | 9210 | 9210 | 142 |
| 238 | 20230719 | 145100 | 1647704740 | 9210 | 9220 | 9220 | 9210 | 50 |
| 239 | 20230719 | 145000 | 1647244050 | 9220 | 9220 | 9220 | 9220 | 50 |
| 240 | 20230719 | 144900 | 1646783050 | 9210 | 9210 | 9210 | 9210 | 1106 |
| 241 | 20230719 | 144800 | 1636596790 | 9190 | 9210 | 9210 | 9190 | 19 |
| 242 | 20230719 | 144700 | 1636422120 | 9210 | 9210 | 9210 | 9210 | 20 |
| 243 | 20230719 | 144600 | 1636237920 | 9210 | 9190 | 9210 | 9190 | 583 |
| 244 | 20230719 | 144500 | 1630880080 | 9200 | 9200 | 9200 | 9200 | 152 |
| 245 | 20230719 | 144400 | 1629481680 | 9200 | 9200 | 9200 | 9200 | 108 |
| 246 | 20230719 | 144300 | 1628488080 | 9210 | 9210 | 9210 | 9210 | 137 |
| 247 | 20230719 | 144200 | 1627226310 | 9210 | 9210 | 9210 | 9210 | 155 |
| 248 | 20230719 | 144100 | 1625798760 | 9210 | 9210 | 9210 | 9210 | 0 |
| 249 | 20230719 | 144000 | 1625798760 | 9210 | 9210 | 9210 | 9210 | 200 |
| 250 | 20230719 | 143900 | 1623956760 | 9170 | 9170 | 9170 | 9170 | 80 |
| 251 | 20230719 | 143800 | 1623223160 | 9170 | 9180 | 9180 | 9170 | 384 |
| 252 | 20230719 | 143700 | 1619701080 | 9170 | 9170 | 9170 | 9170 | 101 |
| 253 | 20230719 | 143600 | 1618774910 | 9170 | 9180 | 9180 | 9170 | 486 |
| 254 | 20230719 | 143500 | 1614316020 | 9180 | 9180 | 9180 | 9180 | 580 |
| 255 | 20230719 | 143400 | 1608991620 | 9180 | 9180 | 9180 | 9180 | 2 |
| 256 | 20230719 | 143300 | 1608973260 | 9180 | 9180 | 9180 | 9180 | 846 |
| 257 | 20230719 | 143200 | 1601206980 | 9240 | 9240 | 9240 | 9240 | 0 |
| 258 | 20230719 | 143100 | 1601206980 | 9240 | 9240 | 9240 | 9240 | 13 |
| 259 | 20230719 | 143000 | 1601086860 | 9250 | 9250 | 9250 | 9250 | 0 |
| 260 | 20230719 | 142900 | 1601086860 | 9250 | 9250 | 9250 | 9250 | 21 |
| 261 | 20230719 | 142800 | 1600892610 | 9260 | 9240 | 9260 | 9240 | 229 |
| 262 | 20230719 | 142700 | 1598775700 | 9170 | 9220 | 9220 | 9170 | 1146 |
| 263 | 20230719 | 142600 | 1588215080 | 9160 | 9170 | 9170 | 9160 | 1000 |
| 264 | 20230719 | 142500 | 1579051210 | 9170 | 9170 | 9230 | 9170 | 661 |
| 265 | 20230719 | 142400 | 1572989780 | 9170 | 9180 | 9180 | 9170 | 51 |
| 266 | 20230719 | 142300 | 1572521820 | 9170 | 9170 | 9170 | 9170 | 0 |
| 267 | 20230719 | 142200 | 1572521820 | 9170 | 9190 | 9190 | 9160 | 2897 |
| 268 | 20230719 | 142100 | 1545963100 | 9190 | 9200 | 9200 | 9190 | 7798 |
| 269 | 20230719 | 142000 | 1474297980 | 9190 | 9240 | 9240 | 9190 | 1325 |
| 270 | 20230719 | 141900 | 1462085170 | 9240 | 9260 | 9270 | 9240 | 391 |
| 271 | 20230719 | 141800 | 1458471200 | 9270 | 9270 | 9270 | 9270 | 0 |
| 272 | 20230719 | 141700 | 1458471200 | 9270 | 9270 | 9270 | 9270 | 0 |
| 273 | 20230719 | 141600 | 1458471200 | 9270 | 9240 | 9270 | 9240 | 197 |
| 274 | 20230719 | 141500 | 1456647950 | 9240 | 9240 | 9270 | 9240 | 548 |
| 275 | 20230719 | 141400 | 1451584400 | 9250 | 9250 | 9250 | 9250 | 378 |
| 276 | 20230719 | 141300 | 1448087900 | 9250 | 9250 | 9250 | 9250 | 250 |
| 277 | 20230719 | 141200 | 1445775400 | 9250 | 9250 | 9250 | 9250 | 0 |
| 278 | 20230719 | 141100 | 1445775400 | 9250 | 9250 | 9250 | 9250 | 103 |
| 279 | 20230719 | 141000 | 1444822650 | 9270 | 9270 | 9270 | 9270 | 0 |
| 280 | 20230719 | 140900 | 1444822650 | 9270 | 9270 | 9270 | 9270 | 0 |
| 281 | 20230719 | 140800 | 1444822650 | 9270 | 9270 | 9270 | 9270 | 436 |
| 282 | 20230719 | 140700 | 1440780930 | 9250 | 9250 | 9250 | 9250 | 0 |
| 283 | 20230719 | 140600 | 1440780930 | 9250 | 9250 | 9250 | 9250 | 0 |
| 284 | 20230719 | 140500 | 1440780930 | 9250 | 9250 | 9250 | 9250 | 65 |
| 285 | 20230719 | 140400 | 1440179680 | 9270 | 9270 | 9270 | 9270 | 0 |
| 286 | 20230719 | 140300 | 1440179680 | 9270 | 9270 | 9270 | 9270 | 12 |
| 287 | 20230719 | 140200 | 1440068440 | 9270 | 9270 | 9270 | 9270 | 0 |
| 288 | 20230719 | 140100 | 1440068440 | 9270 | 9270 | 9270 | 9270 | 204 |
| 289 | 20230719 | 140000 | 1438177360 | 9290 | 9290 | 9290 | 9290 | 0 |
| 290 | 20230719 | 135900 | 1438177360 | 9290 | 9290 | 9290 | 9290 | 0 |
| 291 | 20230719 | 135800 | 1438177360 | 9290 | 9290 | 9290 | 9290 | 0 |
| 292 | 20230719 | 135700 | 1438177360 | 9290 | 9290 | 9290 | 9290 | 1 |
| 293 | 20230719 | 135600 | 1438168070 | 9230 | 9250 | 9250 | 9230 | 100 |
| 294 | 20230719 | 135500 | 1437244260 | 9250 | 9250 | 9250 | 9250 | 635 |
| 295 | 20230719 | 135400 | 1431370510 | 9250 | 9250 | 9250 | 9250 | 200 |
| 296 | 20230719 | 135300 | 1429520510 | 9250 | 9250 | 9250 | 9250 | 40 |
| 297 | 20230719 | 135200 | 1429150510 | 9250 | 9250 | 9250 | 9250 | 0 |
| 298 | 20230719 | 135100 | 1429150510 | 9250 | 9250 | 9250 | 9250 | 0 |
| 299 | 20230719 | 135000 | 1429150510 | 9250 | 9250 | 9250 | 9250 | 20 |
| 300 | 20230719 | 134900 | 1428965510 | 9270 | 9270 | 9270 | 9270 | 26 |
| 301 | 20230719 | 134800 | 1428724490 | 9290 | 9290 | 9290 | 9290 | 0 |
| 302 | 20230719 | 134700 | 1428724490 | 9290 | 9290 | 9290 | 9290 | 21 |
| 303 | 20230719 | 134600 | 1428529400 | 9290 | 9290 | 9290 | 9290 | 0 |
| 304 | 20230719 | 134500 | 1428529400 | 9290 | 9290 | 9290 | 9290 | 0 |
| 305 | 20230719 | 134400 | 1428529400 | 9290 | 9290 | 9290 | 9290 | 8 |
| 306 | 20230719 | 134300 | 1428455080 | 9290 | 9290 | 9290 | 9290 | 101 |
| 307 | 20230719 | 134200 | 1427516790 | 9280 | 9280 | 9280 | 9280 | 21 |
| 308 | 20230719 | 134100 | 1427321910 | 9270 | 9270 | 9270 | 9270 | 0 |
| 309 | 20230719 | 134000 | 1427321910 | 9270 | 9270 | 9270 | 9270 | 32 |
| 310 | 20230719 | 133900 | 1427025270 | 9270 | 9270 | 9270 | 9270 | 1097 |
| 311 | 20230719 | 133800 | 1416856080 | 9270 | 9270 | 9270 | 9270 | 40 |
| 312 | 20230719 | 133700 | 1416485280 | 9260 | 9260 | 9260 | 9260 | 125 |
| 313 | 20230719 | 133600 | 1415327780 | 9250 | 9250 | 9250 | 9250 | 85 |
| 314 | 20230719 | 133500 | 1414541530 | 9190 | 9190 | 9190 | 9190 | 0 |
| 315 | 20230719 | 133400 | 1414541530 | 9190 | 9230 | 9250 | 9190 | 4843 |
| 316 | 20230719 | 133300 | 1369984740 | 9190 | 9190 | 9190 | 9190 | 52 |
| 317 | 20230719 | 133200 | 1369506860 | 9230 | 9230 | 9230 | 9230 | 2 |
| 318 | 20230719 | 133100 | 1369488400 | 9190 | 9200 | 9210 | 9190 | 1200 |
| 319 | 20230719 | 133000 | 1358453140 | 9200 | 9220 | 9220 | 9200 | 20 |
| 320 | 20230719 | 132900 | 1358268940 | 9200 | 9210 | 9210 | 9200 | 1800 |
| 321 | 20230719 | 132800 | 1341703940 | 9210 | 9210 | 9210 | 9210 | 0 |
| 322 | 20230719 | 132700 | 1341703940 | 9210 | 9210 | 9210 | 9210 | 10 |
| 323 | 20230719 | 132600 | 1341611840 | 9210 | 9210 | 9210 | 9210 | 3 |
| 324 | 20230719 | 132500 | 1341584210 | 9220 | 9220 | 9220 | 9220 | 880 |
| 325 | 20230719 | 132400 | 1333470610 | 9230 | 9230 | 9230 | 9230 | 149 |
| 326 | 20230719 | 132300 | 1332095340 | 9230 | 9230 | 9230 | 9230 | 1 |
| 327 | 20230719 | 132200 | 1332086110 | 9210 | 9210 | 9210 | 9210 | 285 |
| 328 | 20230719 | 132100 | 1329461260 | 9210 | 9210 | 9210 | 9210 | 100 |
| 329 | 20230719 | 132000 | 1328540260 | 9210 | 9210 | 9210 | 9210 | 7 |
| 330 | 20230719 | 131900 | 1328475790 | 9210 | 9220 | 9220 | 9210 | 932 |
| 331 | 20230719 | 131800 | 1319888070 | 9230 | 9230 | 9230 | 9230 | 5 |
| 332 | 20230719 | 131700 | 1319841920 | 9220 | 9220 | 9220 | 9220 | 100 |
| 333 | 20230719 | 131600 | 1318919920 | 9220 | 9230 | 9230 | 9220 | 274 |
| 334 | 20230719 | 131500 | 1316393230 | 9230 | 9230 | 9230 | 9230 | 100 |
| 335 | 20230719 | 131400 | 1315470230 | 9230 | 9230 | 9230 | 9230 | 35 |
| 336 | 20230719 | 131300 | 1315147180 | 9230 | 9230 | 9230 | 9230 | 180 |
| 337 | 20230719 | 131200 | 1313485780 | 9230 | 9260 | 9260 | 9230 | 181 |
| 338 | 20230719 | 131100 | 1311815120 | 9260 | 9230 | 9260 | 9230 | 111 |
| 339 | 20230719 | 131000 | 1310790560 | 9260 | 9260 | 9260 | 9260 | 2 |
| 340 | 20230719 | 130900 | 1310772040 | 9260 | 9260 | 9260 | 9260 | 1 |
| 341 | 20230719 | 130800 | 1310762780 | 9270 | 9240 | 9270 | 9240 | 339 |
| 342 | 20230719 | 130700 | 1307630330 | 9250 | 9250 | 9250 | 9250 | 100 |
| 343 | 20230719 | 130600 | 1306705330 | 9250 | 9250 | 9250 | 9250 | 1590 |
| 344 | 20230719 | 130500 | 1291997830 | 9250 | 9260 | 9260 | 9250 | 1025 |
| 345 | 20230719 | 130400 | 1282507330 | 9270 | 9270 | 9270 | 9270 | 0 |
| 346 | 20230719 | 130300 | 1282507330 | 9270 | 9270 | 9270 | 9270 | 10 |
| 347 | 20230719 | 130200 | 1282414630 | 9270 | 9270 | 9270 | 9270 | 0 |
| 348 | 20230719 | 130100 | 1282414630 | 9270 | 9270 | 9270 | 9270 | 228 |
| 349 | 20230719 | 130000 | 1280301070 | 9270 | 9270 | 9270 | 9270 | 100 |
| 350 | 20230719 | 125900 | 1279374070 | 9270 | 9270 | 9270 | 9270 | 1 |
| 351 | 20230719 | 125800 | 1279364800 | 9250 | 9250 | 9250 | 9250 | 0 |
| 352 | 20230719 | 125700 | 1279364800 | 9250 | 9250 | 9250 | 9250 | 0 |
| 353 | 20230719 | 125600 | 1279364800 | 9250 | 9250 | 9250 | 9250 | 0 |
| 354 | 20230719 | 125500 | 1279364800 | 9250 | 9300 | 9300 | 9250 | 398 |
| 355 | 20230719 | 125400 | 1275677800 | 9300 | 9300 | 9300 | 9300 | 22 |
| 356 | 20230719 | 125300 | 1275473200 | 9320 | 9270 | 9320 | 9250 | 122 |
| 357 | 20230719 | 125200 | 1274341320 | 9270 | 9270 | 9270 | 9270 | 0 |
| 358 | 20230719 | 125100 | 1274341320 | 9270 | 9250 | 9270 | 9250 | 10 |
| 359 | 20230719 | 125000 | 1274248660 | 9250 | 9320 | 9320 | 9250 | 103 |
| 360 | 20230719 | 124900 | 1273288770 | 9260 | 9280 | 9280 | 9260 | 290 |
| 361 | 20230719 | 124800 | 1270601570 | 9280 | 9280 | 9280 | 9280 | 312 |
| 362 | 20230719 | 124700 | 1267706210 | 9260 | 9260 | 9260 | 9260 | 7 |
| 363 | 20230719 | 124600 | 1267641390 | 9260 | 9260 | 9260 | 9260 | 1 |
| 364 | 20230719 | 124500 | 1267632130 | 9260 | 9260 | 9260 | 9260 | 20 |
| 365 | 20230719 | 124400 | 1267446930 | 9260 | 9290 | 9290 | 9260 | 2024 |
| 366 | 20230719 | 124300 | 1248679270 | 9290 | 9290 | 9290 | 9290 | 10 |
| 367 | 20230719 | 124200 | 1248586370 | 9290 | 9290 | 9290 | 9290 | 40 |
| 368 | 20230719 | 124100 | 1248214770 | 9290 | 9290 | 9290 | 9290 | 171 |
| 369 | 20230719 | 124000 | 1246626180 | 9290 | 9290 | 9290 | 9290 | 50 |
| 370 | 20230719 | 123900 | 1246161680 | 9290 | 9290 | 9290 | 9290 | 0 |
| 371 | 20230719 | 123800 | 1246161680 | 9290 | 9290 | 9290 | 9290 | 9 |
| 372 | 20230719 | 123700 | 1246078070 | 9300 | 9310 | 9310 | 9300 | 533 |
| 373 | 20230719 | 123600 | 1241120670 | 9330 | 9330 | 9330 | 9330 | 0 |
| 374 | 20230719 | 123500 | 1241120670 | 9330 | 9330 | 9330 | 9330 | 39 |
| 375 | 20230719 | 123400 | 1240756800 | 9300 | 9300 | 9300 | 9300 | 0 |
| 376 | 20230719 | 123300 | 1240756800 | 9300 | 9300 | 9300 | 9300 | 40 |
| 377 | 20230719 | 123200 | 1240384800 | 9340 | 9340 | 9340 | 9340 | 0 |
| 378 | 20230719 | 123100 | 1240384800 | 9340 | 9340 | 9340 | 9340 | 103 |
| 379 | 20230719 | 123000 | 1239422780 | 9330 | 9330 | 9330 | 9330 | 21 |
| 380 | 20230719 | 122900 | 1239226850 | 9330 | 9340 | 9340 | 9330 | 1032 |
| 381 | 20230719 | 122800 | 1229590910 | 9340 | 9340 | 9340 | 9340 | 89 |
| 382 | 20230719 | 122700 | 1228759650 | 9340 | 9340 | 9340 | 9340 | 0 |
| 383 | 20230719 | 122600 | 1228759650 | 9340 | 9340 | 9340 | 9340 | 170 |
| 384 | 20230719 | 122500 | 1227171850 | 9350 | 9350 | 9350 | 9350 | 0 |
| 385 | 20230719 | 122400 | 1227171850 | 9350 | 9350 | 9350 | 9350 | 2 |
| 386 | 20230719 | 122300 | 1227153150 | 9340 | 9340 | 9340 | 9340 | 3 |
| 387 | 20230719 | 122200 | 1227125130 | 9340 | 9340 | 9340 | 9340 | 200 |
| 388 | 20230719 | 122100 | 1225257130 | 9340 | 9340 | 9340 | 9340 | 3 |
| 389 | 20230719 | 122000 | 1225229110 | 9340 | 9340 | 9340 | 9340 | 0 |
| 390 | 20230719 | 121900 | 1225229110 | 9340 | 9310 | 9340 | 9310 | 30 |
| 391 | 20230719 | 121800 | 1224949510 | 9350 | 9350 | 9350 | 9350 | 0 |
| 392 | 20230719 | 121700 | 1224949510 | 9350 | 9340 | 9350 | 9340 | 500 |
| 393 | 20230719 | 121600 | 1220274710 | 9310 | 9310 | 9350 | 9310 | 211 |
| 394 | 20230719 | 121500 | 1218306700 | 9310 | 9310 | 9310 | 9310 | 0 |
| 395 | 20230719 | 121400 | 1218306700 | 9310 | 9310 | 9310 | 9310 | 200 |
| 396 | 20230719 | 121300 | 1216444700 | 9310 | 9310 | 9310 | 9310 | 133 |
| 397 | 20230719 | 121200 | 1215206470 | 9310 | 9310 | 9310 | 9310 | 3 |
| 398 | 20230719 | 121100 | 1215178540 | 9310 | 9310 | 9310 | 9310 | 1 |
| 399 | 20230719 | 121000 | 1215169230 | 9360 | 9360 | 9360 | 9360 | 112 |
| 400 | 20230719 | 120900 | 1214120910 | 9360 | 9360 | 9360 | 9360 | 42 |
| 401 | 20230719 | 120800 | 1213727790 | 9360 | 9360 | 9360 | 9360 | 0 |
| 402 | 20230719 | 120700 | 1213727790 | 9360 | 9360 | 9360 | 9360 | 1 |
| 403 | 20230719 | 120600 | 1213718430 | 9300 | 9300 | 9300 | 9300 | 48 |
| 404 | 20230719 | 120500 | 1213272030 | 9300 | 9300 | 9300 | 9300 | 1 |
| 405 | 20230719 | 120400 | 1213262730 | 9300 | 9300 | 9300 | 9300 | 0 |
| 406 | 20230719 | 120300 | 1213262730 | 9300 | 9300 | 9300 | 9300 | 0 |
| 407 | 20230719 | 120200 | 1213262730 | 9300 | 9300 | 9300 | 9300 | 84 |
| 408 | 20230719 | 120100 | 1212481530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 409 | 20230719 | 120000 | 1212481530 | 9300 | 9300 | 9300 | 9300 | 10 |
| 410 | 20230719 | 115900 | 1212388530 | 9300 | 9300 | 9300 | 9300 | 20 |
| 411 | 20230719 | 115800 | 1212202530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 412 | 20230719 | 115700 | 1212202530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 413 | 20230719 | 115600 | 1212202530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 414 | 20230719 | 115500 | 1212202530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 415 | 20230719 | 115400 | 1212202530 | 9300 | 9300 | 9300 | 9300 | 21 |
| 416 | 20230719 | 115300 | 1212007230 | 9300 | 9300 | 9300 | 9300 | 86 |
| 417 | 20230719 | 115200 | 1211207430 | 9290 | 9290 | 9290 | 9290 | 0 |
| 418 | 20230719 | 115100 | 1211207430 | 9290 | 9290 | 9290 | 9290 | 10 |
| 419 | 20230719 | 115000 | 1211114530 | 9290 | 9290 | 9290 | 9290 | 0 |
| 420 | 20230719 | 114900 | 1211114530 | 9290 | 9300 | 9300 | 9290 | 172 |
| 421 | 20230719 | 114800 | 1209515650 | 9300 | 9300 | 9300 | 9300 | 85 |
| 422 | 20230719 | 114700 | 1208725150 | 9300 | 9300 | 9300 | 9300 | 0 |
| 423 | 20230719 | 114600 | 1208725150 | 9300 | 9320 | 9320 | 9300 | 452 |
| 424 | 20230719 | 114500 | 1204519210 | 9310 | 9310 | 9310 | 9310 | 0 |
| 425 | 20230719 | 114400 | 1204519210 | 9310 | 9310 | 9310 | 9310 | 200 |
| 426 | 20230719 | 114300 | 1202657210 | 9310 | 9310 | 9310 | 9310 | 29 |
| 427 | 20230719 | 114200 | 1202387220 | 9310 | 9310 | 9310 | 9310 | 1002 |
| 428 | 20230719 | 114100 | 1193058600 | 9320 | 9320 | 9320 | 9320 | 220 |
| 429 | 20230719 | 114000 | 1191008200 | 9310 | 9330 | 9330 | 9310 | 526 |
| 430 | 20230719 | 113900 | 1186107480 | 9320 | 9330 | 9330 | 9320 | 450 |
| 431 | 20230719 | 113800 | 1181909120 | 9330 | 9330 | 9330 | 9330 | 0 |
| 432 | 20230719 | 113700 | 1181909120 | 9330 | 9330 | 9330 | 9330 | 132 |
| 433 | 20230719 | 113600 | 1180677560 | 9330 | 9330 | 9330 | 9330 | 0 |
| 434 | 20230719 | 113500 | 1180677560 | 9330 | 9330 | 9330 | 9330 | 45 |
| 435 | 20230719 | 113400 | 1180257710 | 9330 | 9350 | 9350 | 9330 | 519 |
| 436 | 20230719 | 113300 | 1175407190 | 9350 | 9350 | 9350 | 9350 | 61 |
| 437 | 20230719 | 113200 | 1174836840 | 9350 | 9350 | 9350 | 9350 | 1 |
| 438 | 20230719 | 113100 | 1174827490 | 9390 | 9400 | 9400 | 9390 | 12 |
| 439 | 20230719 | 113000 | 1174714790 | 9400 | 9400 | 9400 | 9400 | 45 |
| 440 | 20230719 | 112900 | 1174291790 | 9360 | 9360 | 9360 | 9360 | 274 |
| 441 | 20230719 | 112800 | 1171727150 | 9360 | 9360 | 9360 | 9360 | 76 |
| 442 | 20230719 | 112700 | 1171015790 | 9360 | 9360 | 9360 | 9360 | 100 |
| 443 | 20230719 | 112600 | 1170079790 | 9400 | 9390 | 9400 | 9390 | 1100 |
| 444 | 20230719 | 112500 | 1159740290 | 9410 | 9410 | 9420 | 9410 | 2118 |
| 445 | 20230719 | 112400 | 1139803730 | 9420 | 9410 | 9420 | 9410 | 707 |
| 446 | 20230719 | 112300 | 1133148960 | 9420 | 9410 | 9420 | 9410 | 903 |
| 447 | 20230719 | 112200 | 1124647480 | 9410 | 9410 | 9420 | 9400 | 170 |
| 448 | 20230719 | 112100 | 1123047890 | 9420 | 9330 | 9420 | 9330 | 2731 |
| 449 | 20230719 | 112000 | 1097394710 | 9320 | 9320 | 9320 | 9250 | 265 |
| 450 | 20230719 | 111900 | 1094928390 | 9310 | 9310 | 9310 | 9310 | 284 |
| 451 | 20230719 | 111800 | 1092284350 | 9300 | 9300 | 9300 | 9300 | 10 |
| 452 | 20230719 | 111700 | 1092191350 | 9260 | 9260 | 9260 | 9260 | 200 |
| 453 | 20230719 | 111600 | 1090339350 | 9290 | 9290 | 9290 | 9290 | 396 |
| 454 | 20230719 | 111500 | 1086660510 | 9290 | 9250 | 9290 | 9250 | 9 |
| 455 | 20230719 | 111400 | 1086577220 | 9250 | 9250 | 9250 | 9250 | 1 |
| 456 | 20230719 | 111300 | 1086567970 | 9250 | 9250 | 9250 | 9250 | 362 |
| 457 | 20230719 | 111200 | 1083219470 | 9250 | 9250 | 9250 | 9250 | 11 |
| 458 | 20230719 | 111100 | 1083117720 | 9250 | 9240 | 9250 | 9240 | 45 |
| 459 | 20230719 | 111000 | 1082701720 | 9240 | 9240 | 9240 | 9240 | 185 |
| 460 | 20230719 | 110900 | 1080992320 | 9250 | 9250 | 9250 | 9250 | 10 |
| 461 | 20230719 | 110800 | 1080899820 | 9250 | 9240 | 9250 | 9240 | 4 |
| 462 | 20230719 | 110700 | 1080862850 | 9240 | 9240 | 9240 | 9240 | 227 |
| 463 | 20230719 | 110600 | 1078765370 | 9240 | 9250 | 9250 | 9240 | 142 |
| 464 | 20230719 | 110500 | 1077452650 | 9250 | 9250 | 9250 | 9250 | 14 |
| 465 | 20230719 | 110400 | 1077323150 | 9250 | 9250 | 9250 | 9250 | 51 |
| 466 | 20230719 | 110300 | 1076851400 | 9250 | 9260 | 9260 | 9250 | 504 |
| 467 | 20230719 | 110200 | 1072185910 | 9260 | 9260 | 9260 | 9260 | 74 |
| 468 | 20230719 | 110100 | 1071500670 | 9320 | 9330 | 9330 | 9320 | 362 |
| 469 | 20230719 | 110000 | 1068123230 | 9330 | 9330 | 9330 | 9330 | 144 |
| 470 | 20230719 | 105900 | 1066779710 | 9260 | 9260 | 9260 | 9260 | 158 |
| 471 | 20230719 | 105800 | 1065316630 | 9260 | 9260 | 9260 | 9260 | 397 |
| 472 | 20230719 | 105700 | 1061640410 | 9260 | 9260 | 9260 | 9260 | 19 |
| 473 | 20230719 | 105600 | 1061464470 | 9270 | 9270 | 9270 | 9270 | 110 |
| 474 | 20230719 | 105500 | 1060444770 | 9260 | 9290 | 9290 | 9260 | 225 |
| 475 | 20230719 | 105400 | 1058358120 | 9330 | 9340 | 9340 | 9330 | 537 |
| 476 | 20230719 | 105300 | 1053347870 | 9350 | 9350 | 9350 | 9350 | 104 |
| 477 | 20230719 | 105200 | 1052375470 | 9350 | 9300 | 9350 | 9300 | 430 |
| 478 | 20230719 | 105100 | 1048369220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 479 | 20230719 | 105000 | 1048369220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 480 | 20230719 | 104900 | 1048369220 | 9300 | 9300 | 9300 | 9300 | 21 |
| 481 | 20230719 | 104800 | 1048173920 | 9310 | 9310 | 9310 | 9310 | 0 |
| 482 | 20230719 | 104700 | 1048173920 | 9310 | 9310 | 9310 | 9310 | 5 |
| 483 | 20230719 | 104600 | 1048127370 | 9310 | 9310 | 9310 | 9310 | 76 |
| 484 | 20230719 | 104500 | 1047419810 | 9310 | 9310 | 9310 | 9310 | 70 |
| 485 | 20230719 | 104400 | 1046768110 | 9310 | 9310 | 9310 | 9260 | 203 |
| 486 | 20230719 | 104300 | 1044880780 | 9270 | 9310 | 9310 | 9270 | 338 |
| 487 | 20230719 | 104200 | 1041734120 | 9310 | 9260 | 9310 | 9260 | 832 |
| 488 | 20230719 | 104100 | 1034001000 | 9230 | 9230 | 9230 | 9230 | 50 |
| 489 | 20230719 | 104000 | 1033539500 | 9220 | 9220 | 9220 | 9220 | 0 |
| 490 | 20230719 | 103900 | 1033539500 | 9220 | 9220 | 9220 | 9220 | 100 |
| 491 | 20230719 | 103800 | 1032617500 | 9220 | 9240 | 9240 | 9220 | 1616 |
| 492 | 20230719 | 103700 | 1017716750 | 9240 | 9240 | 9250 | 9240 | 409 |
| 493 | 20230719 | 103600 | 1013934310 | 9240 | 9250 | 9250 | 9240 | 84 |
| 494 | 20230719 | 103500 | 1013157530 | 9250 | 9250 | 9250 | 9250 | 0 |
| 495 | 20230719 | 103400 | 1013157530 | 9250 | 9270 | 9270 | 9250 | 285 |
| 496 | 20230719 | 103300 | 1010521260 | 9270 | 9270 | 9270 | 9270 | 28 |
| 497 | 20230719 | 103200 | 1010261700 | 9270 | 9270 | 9270 | 9270 | 677 |
| 498 | 20230719 | 103100 | 1003985910 | 9250 | 9250 | 9250 | 9250 | 0 |
| 499 | 20230719 | 103000 | 1003985910 | 9250 | 9260 | 9260 | 9250 | 228 |
| 500 | 20230719 | 102900 | 1001876860 | 9270 | 9270 | 9270 | 9270 | 171 |
| 501 | 20230719 | 102800 | 1000291690 | 9280 | 9280 | 9280 | 9280 | 5 |
| 502 | 20230719 | 102700 | 1000245290 | 9250 | 9250 | 9250 | 9250 | 119 |
| 503 | 20230719 | 102600 | 999144540 | 9250 | 9250 | 9250 | 9250 | 209 |
| 504 | 20230719 | 102500 | 997211290 | 9250 | 9280 | 9280 | 9250 | 410 |
| 505 | 20230719 | 102400 | 993418490 | 9280 | 9220 | 9280 | 9220 | 1297 |
| 506 | 20230719 | 102300 | 981415230 | 9210 | 9210 | 9210 | 9210 | 7 |
| 507 | 20230719 | 102200 | 981350760 | 9210 | 9210 | 9210 | 9210 | 25 |
| 508 | 20230719 | 102100 | 981120510 | 9200 | 9200 | 9210 | 9200 | 225 |
| 509 | 20230719 | 102000 | 979049340 | 9200 | 9220 | 9220 | 9200 | 503 |
| 510 | 20230719 | 101900 | 974421250 | 9230 | 9230 | 9230 | 9230 | 0 |
| 511 | 20230719 | 101800 | 974421250 | 9230 | 9230 | 9230 | 9230 | 901 |
| 512 | 20230719 | 101700 | 966105020 | 9240 | 9240 | 9240 | 9240 | 626 |
| 513 | 20230719 | 101600 | 960320780 | 9240 | 9240 | 9240 | 9240 | 253 |
| 514 | 20230719 | 101500 | 957983060 | 9240 | 9240 | 9240 | 9240 | 0 |
| 515 | 20230719 | 101400 | 957983060 | 9240 | 9240 | 9240 | 9240 | 100 |
| 516 | 20230719 | 101300 | 957059060 | 9240 | 9240 | 9240 | 9240 | 0 |
| 517 | 20230719 | 101200 | 957059060 | 9240 | 9240 | 9240 | 9240 | 14 |
| 518 | 20230719 | 101100 | 956929700 | 9250 | 9250 | 9250 | 9250 | 7 |
| 519 | 20230719 | 101000 | 956864950 | 9250 | 9250 | 9250 | 9230 | 190 |
| 520 | 20230719 | 100900 | 955109700 | 9250 | 9250 | 9250 | 9250 | 111 |
| 521 | 20230719 | 100800 | 954082950 | 9230 | 9220 | 9230 | 9200 | 1458 |
| 522 | 20230719 | 100700 | 940650340 | 9210 | 9210 | 9210 | 9210 | 714 |
| 523 | 20230719 | 100600 | 934074400 | 9230 | 9210 | 9230 | 9210 | 177 |
| 524 | 20230719 | 100500 | 932442230 | 9210 | 9220 | 9230 | 9210 | 328 |
| 525 | 20230719 | 100400 | 929416970 | 9210 | 9200 | 9210 | 9190 | 304 |
| 526 | 20230719 | 100300 | 926622770 | 9200 | 9200 | 9200 | 9200 | 137 |
| 527 | 20230719 | 100200 | 925362370 | 9210 | 9230 | 9230 | 9210 | 90 |
| 528 | 20230719 | 100100 | 924533070 | 9230 | 9200 | 9230 | 9200 | 313 |
| 529 | 20230719 | 100000 | 921644710 | 9200 | 9200 | 9200 | 9200 | 0 |
| 530 | 20230719 | 095900 | 921644710 | 9200 | 9200 | 9200 | 9200 | 349 |
| 531 | 20230719 | 095800 | 918433910 | 9200 | 9210 | 9210 | 9200 | 295 |
| 532 | 20230719 | 095700 | 915717370 | 9210 | 9220 | 9220 | 9210 | 108 |
| 533 | 20230719 | 095600 | 914721710 | 9230 | 9230 | 9230 | 9230 | 1 |
| 534 | 20230719 | 095500 | 914712480 | 9200 | 9200 | 9200 | 9190 | 2253 |
| 535 | 20230719 | 095400 | 894000980 | 9210 | 9220 | 9220 | 9210 | 255 |
| 536 | 20230719 | 095300 | 891651780 | 9220 | 9220 | 9250 | 9220 | 185 |
| 537 | 20230719 | 095200 | 889945810 | 9220 | 9220 | 9220 | 9210 | 559 |
| 538 | 20230719 | 095100 | 884792000 | 9220 | 9220 | 9220 | 9220 | 62 |
| 539 | 20230719 | 095000 | 884220360 | 9220 | 9220 | 9220 | 9210 | 1640 |
| 540 | 20230719 | 094900 | 869100370 | 9220 | 9220 | 9220 | 9220 | 1100 |
| 541 | 20230719 | 094800 | 858958370 | 9220 | 9250 | 9250 | 9220 | 984 |
| 542 | 20230719 | 094700 | 849869540 | 9240 | 9260 | 9260 | 9240 | 1155 |
| 543 | 20230719 | 094600 | 839186820 | 9260 | 9260 | 9260 | 9260 | 172 |
| 544 | 20230719 | 094500 | 837594100 | 9250 | 9240 | 9250 | 9240 | 98 |
| 545 | 20230719 | 094400 | 836688100 | 9250 | 9250 | 9270 | 9250 | 1590 |
| 546 | 20230719 | 094300 | 821979360 | 9240 | 9280 | 9280 | 9240 | 1773 |
| 547 | 20230719 | 094200 | 805556100 | 9280 | 9290 | 9290 | 9280 | 458 |
| 548 | 20230719 | 094100 | 801302430 | 9290 | 9300 | 9300 | 9290 | 376 |
| 549 | 20230719 | 094000 | 797809030 | 9300 | 9310 | 9310 | 9300 | 1171 |
| 550 | 20230719 | 093900 | 786917220 | 9320 | 9310 | 9320 | 9310 | 643 |
| 551 | 20230719 | 093800 | 780929860 | 9320 | 9330 | 9330 | 9310 | 1110 |
| 552 | 20230719 | 093700 | 770581790 | 9330 | 9350 | 9350 | 9330 | 945 |
| 553 | 20230719 | 093600 | 761758050 | 9340 | 9340 | 9340 | 9340 | 14 |
| 554 | 20230719 | 093500 | 761627290 | 9340 | 9330 | 9340 | 9330 | 76 |
| 555 | 20230719 | 093400 | 760917470 | 9340 | 9330 | 9340 | 9320 | 1403 |
| 556 | 20230719 | 093300 | 747826480 | 9320 | 9330 | 9330 | 9320 | 156 |
| 557 | 20230719 | 093200 | 746371500 | 9330 | 9330 | 9330 | 9320 | 246 |
| 558 | 20230719 | 093100 | 744077440 | 9340 | 9340 | 9350 | 9340 | 26 |
| 559 | 20230719 | 093000 | 743834590 | 9340 | 9350 | 9350 | 9320 | 3326 |
| 560 | 20230719 | 092900 | 712795590 | 9360 | 9400 | 9400 | 9350 | 626 |
| 561 | 20230719 | 092800 | 706935840 | 9410 | 9410 | 9410 | 9410 | 45 |
| 562 | 20230719 | 092700 | 706512390 | 9410 | 9360 | 9410 | 9360 | 188 |
| 563 | 20230719 | 092600 | 704752610 | 9360 | 9440 | 9440 | 9350 | 1145 |
| 564 | 20230719 | 092500 | 694013040 | 9440 | 9380 | 9450 | 9380 | 994 |
| 565 | 20230719 | 092400 | 684667000 | 9370 | 9370 | 9370 | 9340 | 2411 |
| 566 | 20230719 | 092300 | 662118080 | 9380 | 9370 | 9410 | 9370 | 1575 |
| 567 | 20230719 | 092200 | 647350320 | 9370 | 9370 | 9370 | 9370 | 397 |
| 568 | 20230719 | 092100 | 643630430 | 9370 | 9410 | 9410 | 9370 | 1881 |
| 569 | 20230719 | 092000 | 625962280 | 9430 | 9410 | 9490 | 9410 | 475 |
| 570 | 20230719 | 091900 | 621482560 | 9410 | 9410 | 9410 | 9410 | 1918 |
| 571 | 20230719 | 091800 | 603434180 | 9410 | 9460 | 9460 | 9410 | 661 |
| 572 | 20230719 | 091700 | 597199420 | 9460 | 9460 | 9490 | 9460 | 671 |
| 573 | 20230719 | 091600 | 590841460 | 9480 | 9460 | 9490 | 9460 | 3065 |
| 574 | 20230719 | 091500 | 561826140 | 9430 | 9450 | 9450 | 9430 | 800 |
| 575 | 20230719 | 091400 | 554269150 | 9450 | 9460 | 9470 | 9450 | 473 |
| 576 | 20230719 | 091300 | 549792870 | 9460 | 9410 | 9460 | 9400 | 994 |
| 577 | 20230719 | 091200 | 540440690 | 9410 | 9490 | 9490 | 9410 | 628 |
| 578 | 20230719 | 091100 | 534505010 | 9490 | 9560 | 9560 | 9410 | 3883 |
| 579 | 20230719 | 091000 | 497596420 | 9560 | 9550 | 9560 | 9510 | 4662 |
| 580 | 20230719 | 090900 | 453142840 | 9540 | 9400 | 9540 | 9400 | 5439 |
| 581 | 20230719 | 090800 | 401484720 | 9470 | 9370 | 9500 | 9340 | 7701 |
| 582 | 20230719 | 090700 | 328711070 | 9400 | 9370 | 9420 | 9370 | 1026 |
| 583 | 20230719 | 090600 | 319053430 | 9360 | 9330 | 9360 | 9320 | 318 |
| 584 | 20230719 | 090500 | 316081110 | 9300 | 9300 | 9350 | 9300 | 1202 |
| 585 | 20230719 | 090400 | 304890190 | 9300 | 9350 | 9350 | 9300 | 1639 |
| 586 | 20230719 | 090300 | 289626460 | 9350 | 9370 | 9370 | 9320 | 2870 |
| 587 | 20230719 | 090200 | 262792330 | 9370 | 9440 | 9470 | 9370 | 11226 |
| 588 | 20230719 | 090100 | 157185100 | 9470 | 9460 | 9490 | 9450 | 4053 |
| 589 | 20230719 | 090000 | 118814210 | 9470 | 9400 | 9500 | 9370 | 12596 |