31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 3 | 20230719 | 191000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20230719 | 190900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20230719 | 190800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20230719 | 190700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20230719 | 190600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20230719 | 190500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20230719 | 190400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20230719 | 190300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20230719 | 190200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20230719 | 190100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20230719 | 190000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20230719 | 185900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20230719 | 185800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20230719 | 185700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20230719 | 185600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20230719 | 185500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20230719 | 185400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20230719 | 185300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20230719 | 185200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20230719 | 185100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20230719 | 185000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20230719 | 184900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20230719 | 184800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20230719 | 184700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20230719 | 184600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20230719 | 184500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20230719 | 184400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20230719 | 184300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20230719 | 184200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20230719 | 184100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 33 | 20230719 | 184000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20230719 | 183900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20230719 | 183800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20230719 | 183700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20230719 | 183600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20230719 | 183500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20230719 | 183400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20230719 | 183300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20230719 | 183200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20230719 | 183100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20230719 | 183000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20230719 | 182900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20230719 | 182800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20230719 | 182700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20230719 | 182600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20230719 | 182500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20230719 | 182400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20230719 | 182300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20230719 | 182200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20230719 | 182100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20230719 | 182000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20230719 | 181900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20230719 | 181800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20230719 | 181700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20230719 | 181600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20230719 | 181500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20230719 | 181400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20230719 | 181300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20230719 | 181200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20230719 | 181100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 63 | 20230719 | 181000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20230719 | 180900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20230719 | 180800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20230719 | 180700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20230719 | 180600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20230719 | 180500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20230719 | 180400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20230719 | 180300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20230719 | 180200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20230719 | 180100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20230719 | 180000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20230719 | 175900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20230719 | 175800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20230719 | 175700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20230719 | 175600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20230719 | 175500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20230719 | 175400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20230719 | 175300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20230719 | 175200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20230719 | 175100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20230719 | 175000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20230719 | 174900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20230719 | 174800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20230719 | 174700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20230719 | 174600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20230719 | 174500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20230719 | 174400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20230719 | 174300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20230719 | 174200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20230719 | 174100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 93 | 20230719 | 174000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20230719 | 173900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20230719 | 173800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20230719 | 173700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20230719 | 173600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20230719 | 173500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20230719 | 173400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20230719 | 173300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20230719 | 173200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20230719 | 173100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20230719 | 173000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20230719 | 172900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20230719 | 172800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20230719 | 172700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20230719 | 172600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20230719 | 172500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20230719 | 172400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20230719 | 172300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20230719 | 172200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20230719 | 172100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20230719 | 172000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20230719 | 171900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20230719 | 171800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20230719 | 171700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20230719 | 171600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20230719 | 171500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20230719 | 171400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20230719 | 171300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20230719 | 171200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20230719 | 171100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 123 | 20230719 | 171000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20230719 | 170900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20230719 | 170800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20230719 | 170700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20230719 | 170600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20230719 | 170500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20230719 | 170400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20230719 | 170300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20230719 | 170200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20230719 | 170100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20230719 | 170000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20230719 | 165900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20230719 | 165800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20230719 | 165700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20230719 | 165600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20230719 | 165500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20230719 | 165400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20230719 | 165300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20230719 | 165200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20230719 | 165100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20230719 | 165000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20230719 | 164900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20230719 | 164800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20230719 | 164700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20230719 | 164600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20230719 | 164500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20230719 | 164400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20230719 | 164300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20230719 | 164200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20230719 | 164100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 153 | 20230719 | 164000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20230719 | 163900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20230719 | 163800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20230719 | 163700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20230719 | 163600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20230719 | 163500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20230719 | 163400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20230719 | 163300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20230719 | 163200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20230719 | 163100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20230719 | 163000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20230719 | 162900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20230719 | 162800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20230719 | 162700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20230719 | 162600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20230719 | 162500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20230719 | 162400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20230719 | 162300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20230719 | 162200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20230719 | 162100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20230719 | 162000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20230719 | 161900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20230719 | 161800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20230719 | 161700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20230719 | 161600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20230719 | 161500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20230719 | 161400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20230719 | 161300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20230719 | 161200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20230719 | 161100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 183 | 20230719 | 161000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20230719 | 160900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20230719 | 160800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20230719 | 160700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20230719 | 160600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20230719 | 160500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20230719 | 160400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20230719 | 160300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20230719 | 160200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20230719 | 160100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20230719 | 160000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20230719 | 155900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20230719 | 155800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20230719 | 155700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20230719 | 155600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20230719 | 155500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20230719 | 155400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20230719 | 155300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20230719 | 155200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20230719 | 155100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20230719 | 155000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 204 | 20230719 | 154900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 205 | 20230719 | 154800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 206 | 20230719 | 154700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 207 | 20230719 | 154600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 208 | 20230719 | 154500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 209 | 20230719 | 154400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20230719 | 154300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20230719 | 154200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20230719 | 154100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 213 | 20230719 | 154000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 214 | 20230719 | 153900 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 215 | 20230719 | 153800 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 216 | 20230719 | 153700 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 217 | 20230719 | 153600 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 218 | 20230719 | 153500 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 219 | 20230719 | 153400 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 220 | 20230719 | 153300 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 221 | 20230719 | 153200 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 222 | 20230719 | 153100 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 0 |
| 223 | 20230719 | 153000 | 7903546800 | 3410 | 3410 | 3410 | 3410 | 29192 |
| 224 | 20230719 | 152900 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 225 | 20230719 | 152800 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 226 | 20230719 | 152700 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 227 | 20230719 | 152600 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 228 | 20230719 | 152500 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 229 | 20230719 | 152400 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 230 | 20230719 | 152300 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 231 | 20230719 | 152200 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 232 | 20230719 | 152100 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 233 | 20230719 | 152000 | 7804002080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 234 | 20230719 | 151900 | 7804002080 | 3410 | 3400 | 3410 | 3400 | 4395 |
| 235 | 20230719 | 151800 | 7789043850 | 3400 | 3400 | 3400 | 3395 | 10309 |
| 236 | 20230719 | 151700 | 7753997130 | 3400 | 3400 | 3405 | 3400 | 6840 |
| 237 | 20230719 | 151600 | 7730729990 | 3405 | 3400 | 3405 | 3395 | 3747 |
| 238 | 20230719 | 151500 | 7717991225 | 3405 | 3405 | 3405 | 3400 | 8549 |
| 239 | 20230719 | 151400 | 7688918595 | 3405 | 3410 | 3410 | 3405 | 1620 |
| 240 | 20230719 | 151300 | 7683400420 | 3410 | 3410 | 3410 | 3400 | 5739 |
| 241 | 20230719 | 151200 | 7663843930 | 3410 | 3405 | 3410 | 3400 | 7908 |
| 242 | 20230719 | 151100 | 7636945570 | 3410 | 3415 | 3415 | 3405 | 9254 |
| 243 | 20230719 | 151000 | 7605387185 | 3415 | 3410 | 3415 | 3410 | 2607 |
| 244 | 20230719 | 150900 | 7596489240 | 3405 | 3410 | 3410 | 3405 | 1901 |
| 245 | 20230719 | 150800 | 7590012630 | 3410 | 3410 | 3410 | 3405 | 457 |
| 246 | 20230719 | 150700 | 7588454410 | 3410 | 3405 | 3410 | 3405 | 955 |
| 247 | 20230719 | 150600 | 7585202360 | 3405 | 3400 | 3405 | 3400 | 1710 |
| 248 | 20230719 | 150500 | 7579381935 | 3405 | 3405 | 3405 | 3400 | 468 |
| 249 | 20230719 | 150400 | 7577788405 | 3405 | 3400 | 3410 | 3400 | 3328 |
| 250 | 20230719 | 150300 | 7566472650 | 3400 | 3395 | 3400 | 3395 | 5620 |
| 251 | 20230719 | 150200 | 7547365185 | 3400 | 3405 | 3405 | 3390 | 3343 |
| 252 | 20230719 | 150100 | 7536000005 | 3400 | 3400 | 3405 | 3400 | 1124 |
| 253 | 20230719 | 150000 | 7532177880 | 3400 | 3400 | 3405 | 3395 | 4682 |
| 254 | 20230719 | 145900 | 7516259495 | 3405 | 3405 | 3410 | 3405 | 1516 |
| 255 | 20230719 | 145800 | 7511097015 | 3400 | 3400 | 3405 | 3400 | 2077 |
| 256 | 20230719 | 145700 | 7504025395 | 3405 | 3395 | 3410 | 3395 | 4677 |
| 257 | 20230719 | 145600 | 7488118775 | 3400 | 3410 | 3410 | 3395 | 1616 |
| 258 | 20230719 | 145500 | 7482628735 | 3410 | 3415 | 3415 | 3395 | 7492 |
| 259 | 20230719 | 145400 | 7457163295 | 3415 | 3415 | 3415 | 3405 | 4340 |
| 260 | 20230719 | 145300 | 7442375195 | 3405 | 3405 | 3420 | 3405 | 2304 |
| 261 | 20230719 | 145200 | 7434523290 | 3405 | 3410 | 3415 | 3405 | 3474 |
| 262 | 20230719 | 145100 | 7422684325 | 3410 | 3410 | 3420 | 3410 | 5260 |
| 263 | 20230719 | 145000 | 7404732585 | 3410 | 3405 | 3410 | 3405 | 2084 |
| 264 | 20230719 | 144900 | 7397630100 | 3405 | 3390 | 3405 | 3390 | 2802 |
| 265 | 20230719 | 144800 | 7388113175 | 3390 | 3390 | 3395 | 3390 | 6337 |
| 266 | 20230719 | 144700 | 7366609425 | 3385 | 3390 | 3390 | 3385 | 1627 |
| 267 | 20230719 | 144600 | 7361096250 | 3390 | 3390 | 3395 | 3390 | 1488 |
| 268 | 20230719 | 144500 | 7356050430 | 3385 | 3395 | 3395 | 3385 | 1750 |
| 269 | 20230719 | 144400 | 7350119255 | 3395 | 3390 | 3400 | 3385 | 882 |
| 270 | 20230719 | 144300 | 7347125950 | 3380 | 3385 | 3390 | 3380 | 1883 |
| 271 | 20230719 | 144200 | 7340750280 | 3390 | 3380 | 3390 | 3375 | 4411 |
| 272 | 20230719 | 144100 | 7325838075 | 3380 | 3385 | 3390 | 3380 | 732 |
| 273 | 20230719 | 144000 | 7323360635 | 3385 | 3380 | 3385 | 3380 | 1596 |
| 274 | 20230719 | 143900 | 7317963515 | 3380 | 3390 | 3390 | 3380 | 1899 |
| 275 | 20230719 | 143800 | 7311543800 | 3390 | 3385 | 3390 | 3380 | 1522 |
| 276 | 20230719 | 143700 | 7306392590 | 3385 | 3385 | 3390 | 3380 | 6688 |
| 277 | 20230719 | 143600 | 7283756260 | 3380 | 3385 | 3385 | 3380 | 1841 |
| 278 | 20230719 | 143500 | 7277526825 | 3385 | 3390 | 3395 | 3380 | 2904 |
| 279 | 20230719 | 143400 | 7267685750 | 3395 | 3390 | 3395 | 3385 | 2304 |
| 280 | 20230719 | 143300 | 7259876790 | 3390 | 3395 | 3395 | 3390 | 1296 |
| 281 | 20230719 | 143200 | 7255483100 | 3395 | 3395 | 3395 | 3390 | 805 |
| 282 | 20230719 | 143100 | 7252750415 | 3395 | 3395 | 3405 | 3395 | 665 |
| 283 | 20230719 | 143000 | 7250491425 | 3395 | 3380 | 3400 | 3370 | 14628 |
| 284 | 20230719 | 142900 | 7200886410 | 3375 | 3385 | 3385 | 3375 | 4365 |
| 285 | 20230719 | 142800 | 7186140035 | 3385 | 3385 | 3390 | 3380 | 1024 |
| 286 | 20230719 | 142700 | 7182672950 | 3385 | 3380 | 3385 | 3375 | 3485 |
| 287 | 20230719 | 142600 | 7170896200 | 3380 | 3380 | 3385 | 3375 | 3669 |
| 288 | 20230719 | 142500 | 7158499085 | 3375 | 3380 | 3385 | 3375 | 12399 |
| 289 | 20230719 | 142400 | 7116614805 | 3380 | 3385 | 3385 | 3380 | 12007 |
| 290 | 20230719 | 142300 | 7076030490 | 3385 | 3390 | 3390 | 3385 | 2240 |
| 291 | 20230719 | 142200 | 7068447970 | 3390 | 3385 | 3390 | 3385 | 2616 |
| 292 | 20230719 | 142100 | 7059592805 | 3385 | 3380 | 3385 | 3380 | 4501 |
| 293 | 20230719 | 142000 | 7044376075 | 3385 | 3380 | 3385 | 3380 | 3119 |
| 294 | 20230719 | 141900 | 7033833735 | 3380 | 3380 | 3390 | 3380 | 3369 |
| 295 | 20230719 | 141800 | 7022439060 | 3385 | 3395 | 3400 | 3385 | 8157 |
| 296 | 20230719 | 141700 | 6994815200 | 3395 | 3400 | 3400 | 3390 | 2184 |
| 297 | 20230719 | 141600 | 6987403425 | 3400 | 3395 | 3400 | 3390 | 2698 |
| 298 | 20230719 | 141500 | 6978246030 | 3395 | 3390 | 3395 | 3390 | 1375 |
| 299 | 20230719 | 141400 | 6973583080 | 3390 | 3385 | 3390 | 3385 | 1044 |
| 300 | 20230719 | 141300 | 6970047015 | 3385 | 3385 | 3390 | 3385 | 2103 |
| 301 | 20230719 | 141200 | 6962926200 | 3390 | 3395 | 3395 | 3385 | 2792 |
| 302 | 20230719 | 141100 | 6953456960 | 3395 | 3395 | 3400 | 3390 | 1225 |
| 303 | 20230719 | 141000 | 6949297440 | 3395 | 3395 | 3395 | 3390 | 13447 |
| 304 | 20230719 | 140900 | 6903708505 | 3395 | 3395 | 3395 | 3385 | 1455 |
| 305 | 20230719 | 140800 | 6898777335 | 3390 | 3380 | 3395 | 3380 | 2014 |
| 306 | 20230719 | 140700 | 6891955775 | 3375 | 3375 | 3380 | 3375 | 2443 |
| 307 | 20230719 | 140600 | 6883709500 | 3375 | 3390 | 3390 | 3375 | 11431 |
| 308 | 20230719 | 140500 | 6845098475 | 3385 | 3395 | 3395 | 3385 | 5883 |
| 309 | 20230719 | 140400 | 6825166665 | 3390 | 3390 | 3395 | 3390 | 8484 |
| 310 | 20230719 | 140300 | 6796405855 | 3380 | 3400 | 3400 | 3380 | 7503 |
| 311 | 20230719 | 140200 | 6771007200 | 3400 | 3400 | 3410 | 3400 | 995 |
| 312 | 20230719 | 140100 | 6767623740 | 3395 | 3395 | 3400 | 3395 | 2920 |
| 313 | 20230719 | 140000 | 6757710330 | 3405 | 3410 | 3415 | 3380 | 16561 |
| 314 | 20230719 | 135900 | 6701616485 | 3390 | 3405 | 3410 | 3390 | 20616 |
| 315 | 20230719 | 135800 | 6631544745 | 3405 | 3405 | 3410 | 3405 | 224 |
| 316 | 20230719 | 135700 | 6630781955 | 3400 | 3405 | 3410 | 3400 | 6194 |
| 317 | 20230719 | 135600 | 6609691305 | 3405 | 3405 | 3410 | 3405 | 801 |
| 318 | 20230719 | 135500 | 6606960835 | 3405 | 3405 | 3405 | 3405 | 2878 |
| 319 | 20230719 | 135400 | 6597161245 | 3405 | 3405 | 3405 | 3405 | 1910 |
| 320 | 20230719 | 135300 | 6590657695 | 3405 | 3405 | 3405 | 3405 | 205 |
| 321 | 20230719 | 135200 | 6589959670 | 3405 | 3405 | 3415 | 3405 | 2115 |
| 322 | 20230719 | 135100 | 6582753155 | 3405 | 3410 | 3415 | 3405 | 1809 |
| 323 | 20230719 | 135000 | 6576589780 | 3405 | 3410 | 3410 | 3405 | 3198 |
| 324 | 20230719 | 134900 | 6565693755 | 3410 | 3410 | 3410 | 3410 | 600 |
| 325 | 20230719 | 134800 | 6563647755 | 3410 | 3410 | 3410 | 3405 | 838 |
| 326 | 20230719 | 134700 | 6560792815 | 3405 | 3405 | 3410 | 3400 | 1552 |
| 327 | 20230719 | 134600 | 6555508635 | 3405 | 3415 | 3415 | 3400 | 749 |
| 328 | 20230719 | 134500 | 6552958330 | 3400 | 3400 | 3405 | 3400 | 832 |
| 329 | 20230719 | 134400 | 6550129470 | 3410 | 3405 | 3410 | 3400 | 2627 |
| 330 | 20230719 | 134300 | 6541176005 | 3400 | 3410 | 3410 | 3400 | 3339 |
| 331 | 20230719 | 134200 | 6529805995 | 3410 | 3410 | 3415 | 3405 | 580 |
| 332 | 20230719 | 134100 | 6527827985 | 3410 | 3415 | 3415 | 3405 | 4003 |
| 333 | 20230719 | 134000 | 6514181170 | 3415 | 3405 | 3415 | 3405 | 3472 |
| 334 | 20230719 | 133900 | 6502341850 | 3405 | 3405 | 3405 | 3400 | 1308 |
| 335 | 20230719 | 133800 | 6497891615 | 3405 | 3405 | 3415 | 3405 | 3767 |
| 336 | 20230719 | 133700 | 6485058035 | 3405 | 3405 | 3405 | 3405 | 936 |
| 337 | 20230719 | 133600 | 6481870955 | 3400 | 3400 | 3405 | 3400 | 1239 |
| 338 | 20230719 | 133500 | 6477657320 | 3400 | 3400 | 3415 | 3400 | 3745 |
| 339 | 20230719 | 133400 | 6464914330 | 3400 | 3415 | 3415 | 3400 | 29735 |
| 340 | 20230719 | 133300 | 6363775925 | 3415 | 3400 | 3415 | 3400 | 2067 |
| 341 | 20230719 | 133200 | 6356744780 | 3405 | 3410 | 3410 | 3400 | 1852 |
| 342 | 20230719 | 133100 | 6350444900 | 3410 | 3415 | 3415 | 3410 | 1471 |
| 343 | 20230719 | 133000 | 6345428290 | 3410 | 3405 | 3415 | 3405 | 971 |
| 344 | 20230719 | 132900 | 6342115335 | 3400 | 3405 | 3410 | 3400 | 6184 |
| 345 | 20230719 | 132800 | 6321041560 | 3405 | 3405 | 3410 | 3405 | 1258 |
| 346 | 20230719 | 132700 | 6316755570 | 3405 | 3405 | 3410 | 3405 | 3181 |
| 347 | 20230719 | 132600 | 6305923765 | 3405 | 3410 | 3410 | 3405 | 2152 |
| 348 | 20230719 | 132500 | 6298592310 | 3410 | 3410 | 3410 | 3410 | 4057 |
| 349 | 20230719 | 132400 | 6284757940 | 3410 | 3410 | 3415 | 3410 | 1421 |
| 350 | 20230719 | 132300 | 6279912325 | 3405 | 3405 | 3410 | 3405 | 631 |
| 351 | 20230719 | 132200 | 6277763335 | 3405 | 3410 | 3410 | 3405 | 462 |
| 352 | 20230719 | 132100 | 6276189380 | 3410 | 3410 | 3415 | 3410 | 3139 |
| 353 | 20230719 | 132000 | 6265484930 | 3415 | 3410 | 3415 | 3410 | 875 |
| 354 | 20230719 | 131900 | 6262499390 | 3415 | 3410 | 3415 | 3410 | 340 |
| 355 | 20230719 | 131800 | 6261339215 | 3410 | 3410 | 3420 | 3410 | 3851 |
| 356 | 20230719 | 131700 | 6248192665 | 3410 | 3410 | 3415 | 3410 | 1412 |
| 357 | 20230719 | 131600 | 6243377720 | 3415 | 3410 | 3415 | 3410 | 1622 |
| 358 | 20230719 | 131500 | 6237842800 | 3410 | 3410 | 3410 | 3410 | 3135 |
| 359 | 20230719 | 131400 | 6227152450 | 3410 | 3415 | 3415 | 3410 | 977 |
| 360 | 20230719 | 131300 | 6223820775 | 3415 | 3410 | 3415 | 3410 | 1918 |
| 361 | 20230719 | 131200 | 6217278745 | 3415 | 3415 | 3415 | 3410 | 192 |
| 362 | 20230719 | 131100 | 6216623070 | 3410 | 3415 | 3415 | 3410 | 4545 |
| 363 | 20230719 | 131000 | 6201103535 | 3420 | 3420 | 3420 | 3415 | 896 |
| 364 | 20230719 | 130900 | 6198042930 | 3415 | 3420 | 3420 | 3415 | 1285 |
| 365 | 20230719 | 130800 | 6193653175 | 3420 | 3420 | 3420 | 3415 | 5553 |
| 366 | 20230719 | 130700 | 6174662180 | 3420 | 3425 | 3430 | 3420 | 2171 |
| 367 | 20230719 | 130600 | 6167231170 | 3430 | 3425 | 3430 | 3420 | 3014 |
| 368 | 20230719 | 130500 | 6156910110 | 3425 | 3430 | 3435 | 3420 | 4723 |
| 369 | 20230719 | 130400 | 6140709215 | 3425 | 3415 | 3425 | 3415 | 3632 |
| 370 | 20230719 | 130300 | 6128289975 | 3420 | 3420 | 3420 | 3415 | 2547 |
| 371 | 20230719 | 130200 | 6119589345 | 3420 | 3420 | 3420 | 3415 | 603 |
| 372 | 20230719 | 130100 | 6117530060 | 3415 | 3415 | 3415 | 3410 | 3042 |
| 373 | 20230719 | 130000 | 6107146085 | 3415 | 3410 | 3420 | 3410 | 6115 |
| 374 | 20230719 | 125900 | 6086265830 | 3410 | 3410 | 3415 | 3405 | 5021 |
| 375 | 20230719 | 125800 | 6069146965 | 3410 | 3405 | 3410 | 3400 | 5731 |
| 376 | 20230719 | 125700 | 6049634320 | 3405 | 3405 | 3405 | 3400 | 1553 |
| 377 | 20230719 | 125600 | 6044353860 | 3405 | 3405 | 3410 | 3405 | 5762 |
| 378 | 20230719 | 125500 | 6024730015 | 3410 | 3410 | 3415 | 3405 | 1542 |
| 379 | 20230719 | 125400 | 6019474255 | 3410 | 3405 | 3410 | 3405 | 1412 |
| 380 | 20230719 | 125300 | 6014660775 | 3405 | 3410 | 3410 | 3405 | 2887 |
| 381 | 20230719 | 125200 | 6004830530 | 3410 | 3410 | 3415 | 3410 | 1654 |
| 382 | 20230719 | 125100 | 5999188060 | 3415 | 3420 | 3425 | 3415 | 2180 |
| 383 | 20230719 | 125000 | 5991733960 | 3425 | 3420 | 3425 | 3420 | 543 |
| 384 | 20230719 | 124900 | 5989876890 | 3420 | 3415 | 3420 | 3410 | 3158 |
| 385 | 20230719 | 124800 | 5979085750 | 3420 | 3415 | 3420 | 3410 | 556 |
| 386 | 20230719 | 124700 | 5977187295 | 3420 | 3405 | 3420 | 3405 | 1636 |
| 387 | 20230719 | 124600 | 5971601350 | 3415 | 3415 | 3415 | 3400 | 2942 |
| 388 | 20230719 | 124500 | 5961586390 | 3400 | 3410 | 3415 | 3400 | 14380 |
| 389 | 20230719 | 124400 | 5912641525 | 3410 | 3420 | 3420 | 3410 | 947 |
| 390 | 20230719 | 124300 | 5909410830 | 3420 | 3415 | 3420 | 3415 | 1509 |
| 391 | 20230719 | 124200 | 5904257575 | 3420 | 3410 | 3420 | 3410 | 1579 |
| 392 | 20230719 | 124100 | 5898870355 | 3410 | 3410 | 3415 | 3410 | 761 |
| 393 | 20230719 | 124000 | 5896273885 | 3410 | 3415 | 3420 | 3410 | 897 |
| 394 | 20230719 | 123900 | 5893213770 | 3410 | 3425 | 3425 | 3410 | 751 |
| 395 | 20230719 | 123800 | 5890649285 | 3425 | 3420 | 3425 | 3420 | 2761 |
| 396 | 20230719 | 123700 | 5881205795 | 3425 | 3425 | 3425 | 3420 | 833 |
| 397 | 20230719 | 123600 | 5878355910 | 3415 | 3420 | 3425 | 3400 | 30771 |
| 398 | 20230719 | 123500 | 5773526770 | 3425 | 3420 | 3425 | 3420 | 793 |
| 399 | 20230719 | 123400 | 5770813290 | 3425 | 3420 | 3435 | 3420 | 957 |
| 400 | 20230719 | 123300 | 5767537515 | 3425 | 3420 | 3425 | 3420 | 581 |
| 401 | 20230719 | 123200 | 5765550305 | 3420 | 3415 | 3420 | 3415 | 1779 |
| 402 | 20230719 | 123100 | 5759474740 | 3415 | 3415 | 3420 | 3415 | 780 |
| 403 | 20230719 | 123000 | 5756809875 | 3415 | 3435 | 3435 | 3415 | 1769 |
| 404 | 20230719 | 122900 | 5750757930 | 3435 | 3420 | 3435 | 3420 | 375 |
| 405 | 20230719 | 122800 | 5749474135 | 3420 | 3450 | 3455 | 3420 | 2135 |
| 406 | 20230719 | 122700 | 5742151055 | 3455 | 3425 | 3465 | 3420 | 8547 |
| 407 | 20230719 | 122600 | 5712699655 | 3420 | 3420 | 3430 | 3415 | 1292 |
| 408 | 20230719 | 122500 | 5708280770 | 3420 | 3420 | 3420 | 3415 | 2396 |
| 409 | 20230719 | 122400 | 5700090490 | 3420 | 3420 | 3425 | 3415 | 1761 |
| 410 | 20230719 | 122300 | 5694074195 | 3420 | 3415 | 3420 | 3415 | 1050 |
| 411 | 20230719 | 122200 | 5690488425 | 3420 | 3420 | 3425 | 3415 | 1482 |
| 412 | 20230719 | 122100 | 5685420215 | 3425 | 3405 | 3425 | 3405 | 3392 |
| 413 | 20230719 | 122000 | 5673836570 | 3405 | 3405 | 3410 | 3400 | 11485 |
| 414 | 20230719 | 121900 | 5634762445 | 3410 | 3415 | 3415 | 3410 | 1691 |
| 415 | 20230719 | 121800 | 5628996115 | 3415 | 3415 | 3420 | 3410 | 1944 |
| 416 | 20230719 | 121700 | 5622352715 | 3420 | 3425 | 3430 | 3400 | 39814 |
| 417 | 20230719 | 121600 | 5486782210 | 3430 | 3425 | 3430 | 3415 | 4622 |
| 418 | 20230719 | 121500 | 5470984430 | 3420 | 3430 | 3430 | 3420 | 913 |
| 419 | 20230719 | 121400 | 5467859370 | 3430 | 3435 | 3435 | 3430 | 1131 |
| 420 | 20230719 | 121300 | 5463979310 | 3435 | 3435 | 3435 | 3430 | 1215 |
| 421 | 20230719 | 121200 | 5459811355 | 3430 | 3430 | 3435 | 3425 | 1222 |
| 422 | 20230719 | 121100 | 5455621535 | 3435 | 3420 | 3435 | 3420 | 5091 |
| 423 | 20230719 | 121000 | 5438190820 | 3420 | 3435 | 3435 | 3415 | 1129 |
| 424 | 20230719 | 120900 | 5434331385 | 3440 | 3445 | 3445 | 3440 | 24 |
| 425 | 20230719 | 120800 | 5434248800 | 3420 | 3425 | 3450 | 3410 | 14996 |
| 426 | 20230719 | 120700 | 5382768550 | 3415 | 3420 | 3420 | 3415 | 5971 |
| 427 | 20230719 | 120600 | 5362347975 | 3420 | 3425 | 3425 | 3410 | 13488 |
| 428 | 20230719 | 120500 | 5316272700 | 3415 | 3430 | 3440 | 3415 | 38572 |
| 429 | 20230719 | 120400 | 5184344645 | 3430 | 3440 | 3440 | 3430 | 1306 |
| 430 | 20230719 | 120300 | 5179862060 | 3440 | 3435 | 3440 | 3435 | 702 |
| 431 | 20230719 | 120200 | 5177450335 | 3425 | 3430 | 3445 | 3425 | 8128 |
| 432 | 20230719 | 120100 | 5149516230 | 3420 | 3410 | 3435 | 3410 | 16213 |
| 433 | 20230719 | 120000 | 5093958980 | 3410 | 3420 | 3420 | 3410 | 5344 |
| 434 | 20230719 | 115900 | 5075722895 | 3420 | 3420 | 3420 | 3420 | 580 |
| 435 | 20230719 | 115800 | 5073739295 | 3415 | 3415 | 3420 | 3410 | 1443 |
| 436 | 20230719 | 115700 | 5068812965 | 3410 | 3415 | 3425 | 3410 | 1460 |
| 437 | 20230719 | 115600 | 5063820945 | 3410 | 3410 | 3410 | 3410 | 609 |
| 438 | 20230719 | 115500 | 5061744255 | 3410 | 3420 | 3420 | 3410 | 5238 |
| 439 | 20230719 | 115400 | 5043857435 | 3425 | 3420 | 3425 | 3415 | 1464 |
| 440 | 20230719 | 115300 | 5038851670 | 3420 | 3420 | 3420 | 3415 | 8116 |
| 441 | 20230719 | 115200 | 5011108140 | 3420 | 3425 | 3425 | 3420 | 6083 |
| 442 | 20230719 | 115100 | 4990301705 | 3415 | 3415 | 3420 | 3415 | 2089 |
| 443 | 20230719 | 115000 | 4983161530 | 3420 | 3425 | 3430 | 3420 | 3383 |
| 444 | 20230719 | 114900 | 4971576955 | 3420 | 3420 | 3430 | 3415 | 12517 |
| 445 | 20230719 | 114800 | 4928764420 | 3420 | 3415 | 3425 | 3400 | 24171 |
| 446 | 20230719 | 114700 | 4846497350 | 3410 | 3425 | 3425 | 3410 | 10784 |
| 447 | 20230719 | 114600 | 4809597235 | 3430 | 3435 | 3435 | 3425 | 1361 |
| 448 | 20230719 | 114500 | 4804929975 | 3430 | 3440 | 3440 | 3430 | 10020 |
| 449 | 20230719 | 114400 | 4770534120 | 3435 | 3435 | 3440 | 3435 | 472 |
| 450 | 20230719 | 114300 | 4768912475 | 3435 | 3440 | 3440 | 3435 | 1498 |
| 451 | 20230719 | 114200 | 4763766415 | 3440 | 3440 | 3440 | 3435 | 545 |
| 452 | 20230719 | 114100 | 4761892900 | 3445 | 3450 | 3450 | 3445 | 402 |
| 453 | 20230719 | 114000 | 4760507500 | 3440 | 3440 | 3445 | 3435 | 5553 |
| 454 | 20230719 | 113900 | 4741424360 | 3445 | 3445 | 3445 | 3445 | 620 |
| 455 | 20230719 | 113800 | 4739288460 | 3450 | 3445 | 3450 | 3445 | 1767 |
| 456 | 20230719 | 113700 | 4733201005 | 3450 | 3440 | 3450 | 3440 | 796 |
| 457 | 20230719 | 113600 | 4730457565 | 3440 | 3445 | 3450 | 3440 | 3681 |
| 458 | 20230719 | 113500 | 4717761205 | 3445 | 3440 | 3445 | 3440 | 1467 |
| 459 | 20230719 | 113400 | 4712709745 | 3440 | 3435 | 3440 | 3430 | 884 |
| 460 | 20230719 | 113300 | 4709671280 | 3430 | 3430 | 3430 | 3430 | 1142 |
| 461 | 20230719 | 113200 | 4705754220 | 3430 | 3435 | 3435 | 3430 | 1497 |
| 462 | 20230719 | 113100 | 4700619400 | 3435 | 3435 | 3435 | 3430 | 497 |
| 463 | 20230719 | 113000 | 4698912210 | 3435 | 3440 | 3445 | 3430 | 10493 |
| 464 | 20230719 | 112900 | 4662902280 | 3440 | 3440 | 3440 | 3430 | 2975 |
| 465 | 20230719 | 112800 | 4652673920 | 3440 | 3435 | 3440 | 3430 | 1342 |
| 466 | 20230719 | 112700 | 4648061935 | 3430 | 3435 | 3435 | 3430 | 658 |
| 467 | 20230719 | 112600 | 4645801710 | 3440 | 3425 | 3440 | 3425 | 2568 |
| 468 | 20230719 | 112500 | 4636993070 | 3430 | 3430 | 3430 | 3430 | 336 |
| 469 | 20230719 | 112400 | 4635840590 | 3430 | 3435 | 3440 | 3430 | 5698 |
| 470 | 20230719 | 112300 | 4616291560 | 3435 | 3435 | 3440 | 3435 | 240 |
| 471 | 20230719 | 112200 | 4615467075 | 3435 | 3445 | 3445 | 3425 | 1815 |
| 472 | 20230719 | 112100 | 4609244175 | 3435 | 3455 | 3455 | 3435 | 32770 |
| 473 | 20230719 | 112000 | 4496455665 | 3450 | 3470 | 3470 | 3450 | 2799 |
| 474 | 20230719 | 111900 | 4486760505 | 3460 | 3435 | 3460 | 3435 | 43844 |
| 475 | 20230719 | 111800 | 4335866740 | 3440 | 3430 | 3440 | 3425 | 3257 |
| 476 | 20230719 | 111700 | 4324683250 | 3435 | 3425 | 3435 | 3420 | 4225 |
| 477 | 20230719 | 111600 | 4310210325 | 3425 | 3420 | 3425 | 3415 | 8116 |
| 478 | 20230719 | 111500 | 4282419070 | 3420 | 3405 | 3420 | 3405 | 16902 |
| 479 | 20230719 | 111400 | 4224781080 | 3405 | 3405 | 3405 | 3400 | 6402 |
| 480 | 20230719 | 111300 | 4203005290 | 3410 | 3420 | 3420 | 3405 | 4931 |
| 481 | 20230719 | 111200 | 4186192105 | 3420 | 3415 | 3425 | 3410 | 4161 |
| 482 | 20230719 | 111100 | 4171976730 | 3420 | 3415 | 3420 | 3410 | 3934 |
| 483 | 20230719 | 111000 | 4158549120 | 3410 | 3400 | 3420 | 3395 | 5080 |
| 484 | 20230719 | 110900 | 4141260350 | 3400 | 3395 | 3400 | 3390 | 4558 |
| 485 | 20230719 | 110800 | 4125781225 | 3395 | 3395 | 3425 | 3390 | 22517 |
| 486 | 20230719 | 110700 | 4049243590 | 3395 | 3425 | 3425 | 3370 | 78185 |
| 487 | 20230719 | 110600 | 3783018910 | 3435 | 3435 | 3435 | 3425 | 4069 |
| 488 | 20230719 | 110500 | 3769061125 | 3435 | 3435 | 3440 | 3425 | 11071 |
| 489 | 20230719 | 110400 | 3731055995 | 3435 | 3435 | 3440 | 3435 | 1034 |
| 490 | 20230719 | 110300 | 3727503920 | 3435 | 3445 | 3445 | 3435 | 3096 |
| 491 | 20230719 | 110200 | 3716856550 | 3445 | 3440 | 3450 | 3430 | 13449 |
| 492 | 20230719 | 110100 | 3670661775 | 3450 | 3450 | 3450 | 3440 | 3313 |
| 493 | 20230719 | 110000 | 3659249000 | 3450 | 3455 | 3460 | 3450 | 6839 |
| 494 | 20230719 | 105900 | 3635649165 | 3460 | 3450 | 3460 | 3445 | 3407 |
| 495 | 20230719 | 105800 | 3623886700 | 3450 | 3450 | 3450 | 3440 | 14645 |
| 496 | 20230719 | 105700 | 3573452810 | 3445 | 3445 | 3450 | 3445 | 4274 |
| 497 | 20230719 | 105600 | 3558718770 | 3450 | 3445 | 3450 | 3445 | 4877 |
| 498 | 20230719 | 105500 | 3541917025 | 3450 | 3450 | 3455 | 3445 | 2802 |
| 499 | 20230719 | 105400 | 3532253845 | 3450 | 3460 | 3460 | 3445 | 5920 |
| 500 | 20230719 | 105300 | 3511823505 | 3460 | 3460 | 3460 | 3450 | 21478 |
| 501 | 20230719 | 105200 | 3437664685 | 3465 | 3465 | 3475 | 3460 | 2136 |
| 502 | 20230719 | 105100 | 3430265280 | 3475 | 3465 | 3475 | 3460 | 713 |
| 503 | 20230719 | 105000 | 3427792780 | 3460 | 3460 | 3460 | 3455 | 7080 |
| 504 | 20230719 | 104900 | 3403303725 | 3460 | 3470 | 3475 | 3460 | 19927 |
| 505 | 20230719 | 104800 | 3334263350 | 3475 | 3475 | 3475 | 3475 | 3222 |
| 506 | 20230719 | 104700 | 3323066900 | 3475 | 3475 | 3480 | 3475 | 1126 |
| 507 | 20230719 | 104600 | 3319153785 | 3475 | 3480 | 3485 | 3475 | 6194 |
| 508 | 20230719 | 104500 | 3297621580 | 3480 | 3480 | 3480 | 3480 | 1871 |
| 509 | 20230719 | 104400 | 3291110500 | 3480 | 3485 | 3485 | 3480 | 1302 |
| 510 | 20230719 | 104300 | 3286576050 | 3490 | 3490 | 3490 | 3485 | 824 |
| 511 | 20230719 | 104200 | 3283701020 | 3490 | 3485 | 3495 | 3485 | 465 |
| 512 | 20230719 | 104100 | 3282078060 | 3490 | 3480 | 3495 | 3480 | 6213 |
| 513 | 20230719 | 104000 | 3260375570 | 3480 | 3495 | 3495 | 3480 | 9146 |
| 514 | 20230719 | 103900 | 3228454910 | 3495 | 3500 | 3500 | 3495 | 2093 |
| 515 | 20230719 | 103800 | 3221133850 | 3500 | 3490 | 3500 | 3490 | 5036 |
| 516 | 20230719 | 103700 | 3203527830 | 3490 | 3505 | 3505 | 3485 | 2118 |
| 517 | 20230719 | 103600 | 3196137305 | 3485 | 3500 | 3500 | 3480 | 6414 |
| 518 | 20230719 | 103500 | 3173783565 | 3505 | 3485 | 3505 | 3480 | 4682 |
| 519 | 20230719 | 103400 | 3157460150 | 3485 | 3490 | 3490 | 3485 | 4091 |
| 520 | 20230719 | 103300 | 3143197515 | 3495 | 3500 | 3500 | 3495 | 1023 |
| 521 | 20230719 | 103200 | 3139618665 | 3495 | 3515 | 3520 | 3495 | 10741 |
| 522 | 20230719 | 103100 | 3101914895 | 3515 | 3500 | 3520 | 3500 | 19750 |
| 523 | 20230719 | 103000 | 3032733255 | 3495 | 3480 | 3495 | 3470 | 25995 |
| 524 | 20230719 | 102900 | 2942180185 | 3475 | 3480 | 3485 | 3475 | 4546 |
| 525 | 20230719 | 102800 | 2926369035 | 3485 | 3490 | 3490 | 3485 | 2033 |
| 526 | 20230719 | 102700 | 2919276930 | 3490 | 3490 | 3495 | 3490 | 1608 |
| 527 | 20230719 | 102600 | 2913664660 | 3490 | 3485 | 3500 | 3485 | 1118 |
| 528 | 20230719 | 102500 | 2909758900 | 3485 | 3490 | 3500 | 3480 | 1168 |
| 529 | 20230719 | 102400 | 2905689355 | 3480 | 3490 | 3500 | 3475 | 345 |
| 530 | 20230719 | 102300 | 2904485490 | 3470 | 3495 | 3495 | 3470 | 11518 |
| 531 | 20230719 | 102200 | 2864383305 | 3495 | 3485 | 3505 | 3485 | 1272 |
| 532 | 20230719 | 102100 | 2859937465 | 3495 | 3500 | 3500 | 3485 | 6399 |
| 533 | 20230719 | 102000 | 2837560275 | 3500 | 3505 | 3510 | 3500 | 2177 |
| 534 | 20230719 | 101900 | 2829935765 | 3500 | 3515 | 3515 | 3500 | 1526 |
| 535 | 20230719 | 101800 | 2824592845 | 3500 | 3515 | 3515 | 3490 | 2163 |
| 536 | 20230719 | 101700 | 2817021820 | 3510 | 3520 | 3520 | 3505 | 3412 |
| 537 | 20230719 | 101600 | 2805042370 | 3515 | 3520 | 3525 | 3515 | 13961 |
| 538 | 20230719 | 101500 | 2755897065 | 3520 | 3505 | 3520 | 3505 | 8049 |
| 539 | 20230719 | 101400 | 2727656405 | 3505 | 3500 | 3510 | 3495 | 7098 |
| 540 | 20230719 | 101300 | 2702797050 | 3500 | 3485 | 3500 | 3480 | 6671 |
| 541 | 20230719 | 101200 | 2679498000 | 3490 | 3490 | 3495 | 3470 | 12865 |
| 542 | 20230719 | 101100 | 2634720490 | 3490 | 3505 | 3505 | 3485 | 5859 |
| 543 | 20230719 | 101000 | 2614278465 | 3505 | 3495 | 3510 | 3495 | 1246 |
| 544 | 20230719 | 100900 | 2609916390 | 3495 | 3490 | 3500 | 3490 | 5423 |
| 545 | 20230719 | 100800 | 2590985895 | 3495 | 3500 | 3505 | 3490 | 1596 |
| 546 | 20230719 | 100700 | 2585404525 | 3500 | 3495 | 3500 | 3480 | 14544 |
| 547 | 20230719 | 100600 | 2534614880 | 3490 | 3465 | 3490 | 3460 | 7550 |
| 548 | 20230719 | 100500 | 2508353815 | 3465 | 3465 | 3475 | 3460 | 1629 |
| 549 | 20230719 | 100400 | 2502703475 | 3460 | 3465 | 3470 | 3455 | 5736 |
| 550 | 20230719 | 100300 | 2482868465 | 3465 | 3480 | 3480 | 3460 | 2548 |
| 551 | 20230719 | 100200 | 2474031615 | 3480 | 3460 | 3480 | 3450 | 1897 |
| 552 | 20230719 | 100100 | 2467466645 | 3465 | 3465 | 3465 | 3440 | 30636 |
| 553 | 20230719 | 100000 | 2361612700 | 3470 | 3470 | 3470 | 3460 | 1617 |
| 554 | 20230719 | 095900 | 2356014435 | 3470 | 3475 | 3480 | 3450 | 11241 |
| 555 | 20230719 | 095800 | 2317130110 | 3475 | 3470 | 3475 | 3465 | 3688 |
| 556 | 20230719 | 095700 | 2304331995 | 3465 | 3465 | 3470 | 3465 | 611 |
| 557 | 20230719 | 095600 | 2302214875 | 3465 | 3450 | 3475 | 3445 | 4833 |
| 558 | 20230719 | 095500 | 2285480320 | 3460 | 3465 | 3465 | 3440 | 11279 |
| 559 | 20230719 | 095400 | 2246554225 | 3465 | 3460 | 3475 | 3455 | 3725 |
| 560 | 20230719 | 095300 | 2233658520 | 3465 | 3465 | 3475 | 3450 | 6507 |
| 561 | 20230719 | 095200 | 2211135145 | 3460 | 3455 | 3475 | 3440 | 27154 |
| 562 | 20230719 | 095100 | 2117543600 | 3445 | 3470 | 3470 | 3445 | 39917 |
| 563 | 20230719 | 095000 | 1979676645 | 3460 | 3485 | 3490 | 3450 | 32650 |
| 564 | 20230719 | 094900 | 1866451705 | 3490 | 3505 | 3505 | 3490 | 31593 |
| 565 | 20230719 | 094800 | 1756018685 | 3510 | 3515 | 3520 | 3510 | 5933 |
| 566 | 20230719 | 094700 | 1735178415 | 3515 | 3515 | 3525 | 3510 | 2565 |
| 567 | 20230719 | 094600 | 1726164410 | 3515 | 3505 | 3525 | 3505 | 14712 |
| 568 | 20230719 | 094500 | 1674525820 | 3505 | 3520 | 3520 | 3505 | 7639 |
| 569 | 20230719 | 094400 | 1647709985 | 3520 | 3535 | 3540 | 3515 | 13096 |
| 570 | 20230719 | 094300 | 1601617575 | 3540 | 3545 | 3550 | 3525 | 6423 |
| 571 | 20230719 | 094200 | 1578894795 | 3550 | 3565 | 3565 | 3550 | 32735 |
| 572 | 20230719 | 094100 | 1462486935 | 3565 | 3585 | 3585 | 3560 | 29622 |
| 573 | 20230719 | 094000 | 1356762635 | 3585 | 3520 | 3585 | 3520 | 35310 |
| 574 | 20230719 | 093900 | 1230920515 | 3520 | 3520 | 3525 | 3505 | 2650 |
| 575 | 20230719 | 093800 | 1221603790 | 3520 | 3520 | 3520 | 3500 | 8510 |
| 576 | 20230719 | 093700 | 1191796630 | 3500 | 3515 | 3520 | 3495 | 14162 |
| 577 | 20230719 | 093600 | 1142169075 | 3510 | 3515 | 3515 | 3510 | 2935 |
| 578 | 20230719 | 093500 | 1131861705 | 3510 | 3510 | 3515 | 3510 | 2661 |
| 579 | 20230719 | 093400 | 1122518280 | 3510 | 3510 | 3510 | 3505 | 2096 |
| 580 | 20230719 | 093300 | 1115162760 | 3510 | 3520 | 3520 | 3510 | 2061 |
| 581 | 20230719 | 093200 | 1107910730 | 3520 | 3510 | 3530 | 3510 | 2677 |
| 582 | 20230719 | 093100 | 1098495275 | 3510 | 3495 | 3520 | 3495 | 1665 |
| 583 | 20230719 | 093000 | 1092666865 | 3490 | 3530 | 3530 | 3490 | 8687 |
| 584 | 20230719 | 092900 | 1062222625 | 3535 | 3535 | 3540 | 3525 | 3240 |
| 585 | 20230719 | 092800 | 1050771595 | 3540 | 3510 | 3540 | 3505 | 24168 |
| 586 | 20230719 | 092700 | 965882180 | 3510 | 3500 | 3510 | 3500 | 1066 |
| 587 | 20230719 | 092600 | 962149945 | 3505 | 3500 | 3505 | 3490 | 18670 |
| 588 | 20230719 | 092500 | 896900690 | 3495 | 3505 | 3505 | 3495 | 10174 |
| 589 | 20230719 | 092400 | 861300640 | 3500 | 3525 | 3525 | 3495 | 9712 |
| 590 | 20230719 | 092300 | 827308250 | 3525 | 3495 | 3525 | 3495 | 13356 |
| 591 | 20230719 | 092200 | 780537915 | 3495 | 3510 | 3510 | 3495 | 23017 |
| 592 | 20230719 | 092100 | 700031625 | 3510 | 3505 | 3510 | 3495 | 7738 |
| 593 | 20230719 | 092000 | 672924200 | 3505 | 3515 | 3520 | 3505 | 3569 |
| 594 | 20230719 | 091900 | 660384365 | 3515 | 3520 | 3520 | 3510 | 3515 |
| 595 | 20230719 | 091800 | 648017710 | 3520 | 3525 | 3525 | 3520 | 1241 |
| 596 | 20230719 | 091700 | 643645230 | 3530 | 3540 | 3540 | 3530 | 11311 |
| 597 | 20230719 | 091600 | 603640665 | 3540 | 3535 | 3545 | 3525 | 5658 |
| 598 | 20230719 | 091500 | 583624110 | 3540 | 3505 | 3540 | 3505 | 8282 |
| 599 | 20230719 | 091400 | 554426715 | 3505 | 3500 | 3510 | 3490 | 12603 |
| 600 | 20230719 | 091300 | 510370470 | 3500 | 3490 | 3505 | 3490 | 1766 |
| 601 | 20230719 | 091200 | 504197755 | 3485 | 3500 | 3500 | 3485 | 4064 |
| 602 | 20230719 | 091100 | 490011400 | 3500 | 3495 | 3500 | 3495 | 2039 |
| 603 | 20230719 | 091000 | 482881645 | 3500 | 3465 | 3505 | 3460 | 9786 |
| 604 | 20230719 | 090900 | 448742475 | 3455 | 3490 | 3490 | 3450 | 27659 |
| 605 | 20230719 | 090800 | 352875630 | 3490 | 3505 | 3510 | 3485 | 3431 |
| 606 | 20230719 | 090700 | 340896795 | 3510 | 3505 | 3520 | 3495 | 9002 |
| 607 | 20230719 | 090600 | 309307085 | 3500 | 3485 | 3505 | 3470 | 13402 |
| 608 | 20230719 | 090500 | 262613880 | 3485 | 3505 | 3505 | 3480 | 16428 |
| 609 | 20230719 | 090400 | 205297535 | 3505 | 3505 | 3515 | 3500 | 7513 |
| 610 | 20230719 | 090300 | 178961395 | 3510 | 3535 | 3535 | 3510 | 15901 |
| 611 | 20230719 | 090200 | 122967285 | 3535 | 3535 | 3555 | 3525 | 2786 |
| 612 | 20230719 | 090100 | 113126830 | 3540 | 3545 | 3545 | 3535 | 14623 |
| 613 | 20230719 | 090000 | 61317590 | 3545 | 3575 | 3575 | 3545 | 17190 |