29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 3 | 20230719 | 185100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230719 | 185000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230719 | 184900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230719 | 184800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230719 | 184700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230719 | 184600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230719 | 184500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230719 | 184400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230719 | 184300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230719 | 184200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230719 | 184100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230719 | 184000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230719 | 183900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230719 | 183800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230719 | 183700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230719 | 183600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230719 | 183500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230719 | 183400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230719 | 183300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230719 | 183200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230719 | 183100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230719 | 183000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230719 | 182900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230719 | 182800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230719 | 182700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230719 | 182600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230719 | 182500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230719 | 182400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230719 | 182300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230719 | 182200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 33 | 20230719 | 182100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230719 | 182000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230719 | 181900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230719 | 181800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230719 | 181700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230719 | 181600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230719 | 181500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230719 | 181400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230719 | 181300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230719 | 181200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230719 | 181100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230719 | 181000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230719 | 180900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230719 | 180800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230719 | 180700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230719 | 180600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230719 | 180500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230719 | 180400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230719 | 180300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230719 | 180200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230719 | 180100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230719 | 180000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230719 | 175900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230719 | 175800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230719 | 175700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230719 | 175600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230719 | 175500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230719 | 175400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230719 | 175300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230719 | 175200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 63 | 20230719 | 175100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230719 | 175000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230719 | 174900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230719 | 174800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230719 | 174700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230719 | 174600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230719 | 174500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230719 | 174400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230719 | 174300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230719 | 174200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230719 | 174100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230719 | 174000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230719 | 173900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230719 | 173800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230719 | 173700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230719 | 173600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230719 | 173500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230719 | 173400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230719 | 173300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230719 | 173200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230719 | 173100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230719 | 173000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230719 | 172900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230719 | 172800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230719 | 172700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230719 | 172600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230719 | 172500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230719 | 172400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230719 | 172300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230719 | 172200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 93 | 20230719 | 172100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230719 | 172000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230719 | 171900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230719 | 171800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230719 | 171700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230719 | 171600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230719 | 171500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230719 | 171400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230719 | 171300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230719 | 171200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230719 | 171100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230719 | 171000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230719 | 170900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230719 | 170800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230719 | 170700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230719 | 170600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230719 | 170500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230719 | 170400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230719 | 170300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230719 | 170200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230719 | 170100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230719 | 170000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230719 | 165900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230719 | 165800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230719 | 165700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230719 | 165600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230719 | 165500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230719 | 165400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230719 | 165300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230719 | 165200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 123 | 20230719 | 165100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230719 | 165000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230719 | 164900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230719 | 164800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230719 | 164700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230719 | 164600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230719 | 164500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230719 | 164400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230719 | 164300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230719 | 164200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230719 | 164100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230719 | 164000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230719 | 163900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230719 | 163800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230719 | 163700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230719 | 163600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230719 | 163500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230719 | 163400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230719 | 163300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230719 | 163200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230719 | 163100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230719 | 163000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230719 | 162900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230719 | 162800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230719 | 162700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230719 | 162600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230719 | 162500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230719 | 162400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230719 | 162300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230719 | 162200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 153 | 20230719 | 162100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230719 | 162000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230719 | 161900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230719 | 161800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230719 | 161700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230719 | 161600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230719 | 161500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230719 | 161400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230719 | 161300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230719 | 161200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230719 | 161100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230719 | 161000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230719 | 160900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230719 | 160800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230719 | 160700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230719 | 160600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230719 | 160500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230719 | 160400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230719 | 160300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230719 | 160200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230719 | 160100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230719 | 160000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230719 | 155900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230719 | 155800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230719 | 155700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230719 | 155600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230719 | 155500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230719 | 155400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230719 | 155300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230719 | 155200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 183 | 20230719 | 155100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230719 | 155000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230719 | 154900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230719 | 154800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230719 | 154700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230719 | 154600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230719 | 154500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230719 | 154400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230719 | 154300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230719 | 154200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230719 | 154100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20230719 | 154000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230719 | 153900 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230719 | 153800 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230719 | 153700 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230719 | 153600 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230719 | 153500 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230719 | 153400 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230719 | 153300 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230719 | 153200 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20230719 | 153100 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230719 | 153000 | 2725244215 | 2345 | 2345 | 2345 | 2345 | 20301 |
| 205 | 20230719 | 152900 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230719 | 152800 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230719 | 152700 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230719 | 152600 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230719 | 152500 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230719 | 152400 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230719 | 152300 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230719 | 152200 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 213 | 20230719 | 152100 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230719 | 152000 | 2677638370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20230719 | 151900 | 2677638370 | 2360 | 2360 | 2360 | 2355 | 2688 |
| 216 | 20230719 | 151800 | 2671299195 | 2360 | 2360 | 2360 | 2360 | 2 |
| 217 | 20230719 | 151700 | 2671294475 | 2345 | 2355 | 2355 | 2340 | 6143 |
| 218 | 20230719 | 151600 | 2656887100 | 2345 | 2355 | 2355 | 2345 | 1644 |
| 219 | 20230719 | 151500 | 2653022810 | 2355 | 2355 | 2355 | 2350 | 7562 |
| 220 | 20230719 | 151400 | 2635250685 | 2355 | 2355 | 2355 | 2355 | 208 |
| 221 | 20230719 | 151300 | 2634760845 | 2355 | 2355 | 2360 | 2350 | 1164 |
| 222 | 20230719 | 151200 | 2632024670 | 2355 | 2350 | 2360 | 2350 | 1596 |
| 223 | 20230719 | 151100 | 2628264665 | 2350 | 2355 | 2355 | 2345 | 20014 |
| 224 | 20230719 | 151000 | 2581323995 | 2360 | 2360 | 2360 | 2360 | 1 |
| 225 | 20230719 | 150900 | 2581321635 | 2360 | 2350 | 2360 | 2345 | 9882 |
| 226 | 20230719 | 150800 | 2558049375 | 2350 | 2350 | 2350 | 2345 | 4044 |
| 227 | 20230719 | 150700 | 2548557870 | 2350 | 2350 | 2355 | 2350 | 3545 |
| 228 | 20230719 | 150600 | 2540227110 | 2350 | 2350 | 2350 | 2350 | 1 |
| 229 | 20230719 | 150500 | 2540224760 | 2350 | 2355 | 2355 | 2350 | 1278 |
| 230 | 20230719 | 150400 | 2537217560 | 2360 | 2355 | 2360 | 2350 | 1972 |
| 231 | 20230719 | 150300 | 2532569260 | 2355 | 2360 | 2360 | 2355 | 4815 |
| 232 | 20230719 | 150200 | 2521205960 | 2360 | 2365 | 2370 | 2360 | 4354 |
| 233 | 20230719 | 150100 | 2510918745 | 2365 | 2370 | 2370 | 2365 | 653 |
| 234 | 20230719 | 150000 | 2509372385 | 2370 | 2365 | 2370 | 2365 | 464 |
| 235 | 20230719 | 145900 | 2508274190 | 2365 | 2370 | 2370 | 2365 | 3475 |
| 236 | 20230719 | 145800 | 2500038510 | 2370 | 2370 | 2370 | 2365 | 924 |
| 237 | 20230719 | 145700 | 2497851130 | 2370 | 2370 | 2370 | 2360 | 4188 |
| 238 | 20230719 | 145600 | 2487952815 | 2370 | 2360 | 2375 | 2360 | 16619 |
| 239 | 20230719 | 145500 | 2448697250 | 2355 | 2355 | 2355 | 2355 | 630 |
| 240 | 20230719 | 145400 | 2447213600 | 2355 | 2345 | 2355 | 2345 | 2295 |
| 241 | 20230719 | 145300 | 2441823190 | 2345 | 2360 | 2360 | 2345 | 2218 |
| 242 | 20230719 | 145200 | 2436615630 | 2355 | 2355 | 2360 | 2355 | 1495 |
| 243 | 20230719 | 145100 | 2433094855 | 2360 | 2350 | 2360 | 2350 | 2212 |
| 244 | 20230719 | 145000 | 2427886590 | 2350 | 2350 | 2350 | 2350 | 1499 |
| 245 | 20230719 | 144900 | 2424363940 | 2350 | 2350 | 2350 | 2350 | 3000 |
| 246 | 20230719 | 144800 | 2417313940 | 2355 | 2350 | 2355 | 2350 | 1261 |
| 247 | 20230719 | 144700 | 2414349250 | 2345 | 2350 | 2350 | 2340 | 2418 |
| 248 | 20230719 | 144600 | 2408683025 | 2350 | 2345 | 2355 | 2340 | 2434 |
| 249 | 20230719 | 144500 | 2402972740 | 2350 | 2345 | 2350 | 2345 | 5409 |
| 250 | 20230719 | 144400 | 2390268615 | 2345 | 2340 | 2345 | 2335 | 2303 |
| 251 | 20230719 | 144300 | 2384881080 | 2335 | 2345 | 2345 | 2335 | 3710 |
| 252 | 20230719 | 144200 | 2376199205 | 2345 | 2340 | 2345 | 2340 | 4612 |
| 253 | 20230719 | 144100 | 2365406800 | 2340 | 2340 | 2345 | 2340 | 81 |
| 254 | 20230719 | 144000 | 2365217255 | 2350 | 2350 | 2350 | 2350 | 0 |
| 255 | 20230719 | 143900 | 2365217255 | 2350 | 2335 | 2350 | 2335 | 3800 |
| 256 | 20230719 | 143800 | 2356312045 | 2340 | 2340 | 2340 | 2340 | 9114 |
| 257 | 20230719 | 143700 | 2334985285 | 2340 | 2345 | 2345 | 2340 | 6480 |
| 258 | 20230719 | 143600 | 2319807385 | 2345 | 2345 | 2345 | 2345 | 908 |
| 259 | 20230719 | 143500 | 2317678125 | 2345 | 2340 | 2345 | 2340 | 2264 |
| 260 | 20230719 | 143400 | 2312380355 | 2340 | 2340 | 2345 | 2340 | 5429 |
| 261 | 20230719 | 143300 | 2299675065 | 2345 | 2345 | 2350 | 2345 | 317 |
| 262 | 20230719 | 143200 | 2298931425 | 2340 | 2340 | 2340 | 2340 | 0 |
| 263 | 20230719 | 143100 | 2298931425 | 2340 | 2340 | 2340 | 2340 | 1 |
| 264 | 20230719 | 143000 | 2298929085 | 2350 | 2350 | 2350 | 2350 | 66 |
| 265 | 20230719 | 142900 | 2298773985 | 2345 | 2345 | 2345 | 2345 | 1848 |
| 266 | 20230719 | 142800 | 2294440425 | 2350 | 2350 | 2350 | 2350 | 1 |
| 267 | 20230719 | 142700 | 2294438075 | 2345 | 2340 | 2350 | 2340 | 149 |
| 268 | 20230719 | 142600 | 2294088820 | 2340 | 2345 | 2345 | 2340 | 2570 |
| 269 | 20230719 | 142500 | 2288062350 | 2350 | 2345 | 2350 | 2345 | 2001 |
| 270 | 20230719 | 142400 | 2283370000 | 2345 | 2350 | 2350 | 2345 | 671 |
| 271 | 20230719 | 142300 | 2281793730 | 2350 | 2350 | 2350 | 2350 | 51 |
| 272 | 20230719 | 142200 | 2281673880 | 2350 | 2345 | 2350 | 2345 | 2941 |
| 273 | 20230719 | 142100 | 2274772620 | 2345 | 2345 | 2350 | 2345 | 1255 |
| 274 | 20230719 | 142000 | 2271829370 | 2345 | 2355 | 2355 | 2345 | 542 |
| 275 | 20230719 | 141900 | 2270558050 | 2350 | 2345 | 2355 | 2345 | 4443 |
| 276 | 20230719 | 141800 | 2260114875 | 2355 | 2355 | 2355 | 2355 | 55 |
| 277 | 20230719 | 141700 | 2259985350 | 2340 | 2340 | 2355 | 2340 | 7008 |
| 278 | 20230719 | 141600 | 2243563055 | 2340 | 2350 | 2350 | 2340 | 17313 |
| 279 | 20230719 | 141500 | 2202952355 | 2355 | 2355 | 2355 | 2350 | 586 |
| 280 | 20230719 | 141400 | 2201574975 | 2355 | 2355 | 2355 | 2355 | 72 |
| 281 | 20230719 | 141300 | 2201405415 | 2355 | 2355 | 2355 | 2355 | 210 |
| 282 | 20230719 | 141200 | 2200910865 | 2355 | 2360 | 2360 | 2355 | 1055 |
| 283 | 20230719 | 141100 | 2198426065 | 2360 | 2360 | 2360 | 2360 | 0 |
| 284 | 20230719 | 141000 | 2198426065 | 2360 | 2360 | 2360 | 2360 | 0 |
| 285 | 20230719 | 140900 | 2198426065 | 2360 | 2355 | 2360 | 2350 | 5878 |
| 286 | 20230719 | 140800 | 2184589415 | 2355 | 2350 | 2355 | 2350 | 440 |
| 287 | 20230719 | 140700 | 2183555400 | 2350 | 2350 | 2350 | 2350 | 3135 |
| 288 | 20230719 | 140600 | 2176188150 | 2350 | 2355 | 2355 | 2350 | 115 |
| 289 | 20230719 | 140500 | 2175917625 | 2350 | 2350 | 2350 | 2350 | 0 |
| 290 | 20230719 | 140400 | 2175917625 | 2350 | 2355 | 2355 | 2350 | 425 |
| 291 | 20230719 | 140300 | 2174916755 | 2350 | 2360 | 2360 | 2350 | 304 |
| 292 | 20230719 | 140200 | 2174200685 | 2355 | 2355 | 2355 | 2355 | 979 |
| 293 | 20230719 | 140100 | 2171895140 | 2355 | 2355 | 2355 | 2355 | 1001 |
| 294 | 20230719 | 140000 | 2169537785 | 2355 | 2360 | 2360 | 2355 | 262 |
| 295 | 20230719 | 135900 | 2168920500 | 2355 | 2355 | 2355 | 2355 | 530 |
| 296 | 20230719 | 135800 | 2167672350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 297 | 20230719 | 135700 | 2167672350 | 2360 | 2360 | 2360 | 2360 | 55 |
| 298 | 20230719 | 135600 | 2167542550 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 299 | 20230719 | 135500 | 2165187550 | 2350 | 2360 | 2360 | 2350 | 1219 |
| 300 | 20230719 | 135400 | 2162317085 | 2360 | 2355 | 2360 | 2355 | 65 |
| 301 | 20230719 | 135300 | 2162163735 | 2355 | 2355 | 2355 | 2355 | 4106 |
| 302 | 20230719 | 135200 | 2152494105 | 2355 | 2360 | 2360 | 2355 | 169 |
| 303 | 20230719 | 135100 | 2152095860 | 2360 | 2360 | 2360 | 2360 | 55 |
| 304 | 20230719 | 135000 | 2151966060 | 2355 | 2350 | 2355 | 2350 | 1805 |
| 305 | 20230719 | 134900 | 2147715310 | 2350 | 2350 | 2350 | 2350 | 1 |
| 306 | 20230719 | 134800 | 2147712960 | 2355 | 2355 | 2355 | 2355 | 55 |
| 307 | 20230719 | 134700 | 2147583435 | 2355 | 2350 | 2355 | 2350 | 101 |
| 308 | 20230719 | 134600 | 2147345585 | 2350 | 2350 | 2350 | 2350 | 10 |
| 309 | 20230719 | 134500 | 2147322085 | 2355 | 2355 | 2355 | 2355 | 58 |
| 310 | 20230719 | 134400 | 2147185495 | 2355 | 2355 | 2355 | 2355 | 1 |
| 311 | 20230719 | 134300 | 2147183140 | 2350 | 2355 | 2355 | 2350 | 1752 |
| 312 | 20230719 | 134200 | 2143065290 | 2355 | 2355 | 2355 | 2355 | 126 |
| 313 | 20230719 | 134100 | 2142768560 | 2355 | 2355 | 2355 | 2355 | 2425 |
| 314 | 20230719 | 134000 | 2137057685 | 2350 | 2350 | 2350 | 2350 | 1552 |
| 315 | 20230719 | 133900 | 2133410485 | 2345 | 2360 | 2360 | 2345 | 1024 |
| 316 | 20230719 | 133800 | 2131004865 | 2355 | 2355 | 2360 | 2355 | 982 |
| 317 | 20230719 | 133700 | 2128692200 | 2355 | 2350 | 2355 | 2350 | 3539 |
| 318 | 20230719 | 133600 | 2120366710 | 2350 | 2345 | 2350 | 2345 | 373 |
| 319 | 20230719 | 133500 | 2119491660 | 2345 | 2345 | 2345 | 2345 | 2480 |
| 320 | 20230719 | 133400 | 2113676060 | 2340 | 2340 | 2345 | 2340 | 1355 |
| 321 | 20230719 | 133300 | 2110504185 | 2345 | 2340 | 2345 | 2340 | 170 |
| 322 | 20230719 | 133200 | 2110106375 | 2340 | 2345 | 2345 | 2340 | 2223 |
| 323 | 20230719 | 133100 | 2104902045 | 2340 | 2340 | 2340 | 2340 | 160 |
| 324 | 20230719 | 133000 | 2104527645 | 2340 | 2345 | 2345 | 2340 | 156 |
| 325 | 20230719 | 132900 | 2104162325 | 2335 | 2340 | 2340 | 2335 | 5792 |
| 326 | 20230719 | 132800 | 2090635580 | 2340 | 2340 | 2345 | 2330 | 19065 |
| 327 | 20230719 | 132700 | 2046111895 | 2340 | 2345 | 2345 | 2340 | 2896 |
| 328 | 20230719 | 132600 | 2039334970 | 2345 | 2340 | 2345 | 2340 | 452 |
| 329 | 20230719 | 132500 | 2038277270 | 2340 | 2340 | 2340 | 2340 | 1181 |
| 330 | 20230719 | 132400 | 2035513730 | 2340 | 2345 | 2345 | 2340 | 855 |
| 331 | 20230719 | 132300 | 2033512630 | 2350 | 2350 | 2350 | 2350 | 0 |
| 332 | 20230719 | 132200 | 2033512630 | 2350 | 2345 | 2350 | 2345 | 2558 |
| 333 | 20230719 | 132100 | 2027513930 | 2350 | 2350 | 2350 | 2350 | 58 |
| 334 | 20230719 | 132000 | 2027377630 | 2345 | 2345 | 2345 | 2345 | 2924 |
| 335 | 20230719 | 131900 | 2020520850 | 2345 | 2345 | 2345 | 2345 | 1110 |
| 336 | 20230719 | 131800 | 2017917900 | 2345 | 2355 | 2355 | 2345 | 319 |
| 337 | 20230719 | 131700 | 2017169285 | 2345 | 2345 | 2345 | 2345 | 100 |
| 338 | 20230719 | 131600 | 2016934785 | 2355 | 2355 | 2355 | 2350 | 3052 |
| 339 | 20230719 | 131500 | 2009761575 | 2355 | 2355 | 2355 | 2355 | 157 |
| 340 | 20230719 | 131400 | 2009391840 | 2355 | 2355 | 2355 | 2355 | 6 |
| 341 | 20230719 | 131300 | 2009377710 | 2355 | 2355 | 2355 | 2355 | 1 |
| 342 | 20230719 | 131200 | 2009375355 | 2355 | 2355 | 2355 | 2355 | 56 |
| 343 | 20230719 | 131100 | 2009243475 | 2355 | 2355 | 2355 | 2355 | 434 |
| 344 | 20230719 | 131000 | 2008221405 | 2355 | 2355 | 2355 | 2355 | 136 |
| 345 | 20230719 | 130900 | 2007901125 | 2355 | 2355 | 2355 | 2355 | 156 |
| 346 | 20230719 | 130800 | 2007533745 | 2350 | 2350 | 2350 | 2350 | 740 |
| 347 | 20230719 | 130700 | 2005794745 | 2350 | 2350 | 2350 | 2350 | 32 |
| 348 | 20230719 | 130600 | 2005719545 | 2355 | 2365 | 2365 | 2355 | 2766 |
| 349 | 20230719 | 130500 | 1999205055 | 2355 | 2355 | 2355 | 2355 | 5436 |
| 350 | 20230719 | 130400 | 1986403275 | 2355 | 2360 | 2360 | 2355 | 4077 |
| 351 | 20230719 | 130300 | 1976786420 | 2360 | 2365 | 2365 | 2360 | 569 |
| 352 | 20230719 | 130200 | 1975440970 | 2360 | 2360 | 2360 | 2360 | 10 |
| 353 | 20230719 | 130100 | 1975417370 | 2365 | 2360 | 2365 | 2360 | 1750 |
| 354 | 20230719 | 130000 | 1971287360 | 2365 | 2365 | 2365 | 2365 | 1682 |
| 355 | 20230719 | 125900 | 1967309430 | 2365 | 2360 | 2365 | 2360 | 1014 |
| 356 | 20230719 | 125800 | 1964913890 | 2360 | 2365 | 2365 | 2360 | 36 |
| 357 | 20230719 | 125700 | 1964828845 | 2370 | 2370 | 2370 | 2360 | 258 |
| 358 | 20230719 | 125600 | 1964218395 | 2365 | 2365 | 2370 | 2365 | 8322 |
| 359 | 20230719 | 125500 | 1944523300 | 2365 | 2365 | 2365 | 2365 | 10 |
| 360 | 20230719 | 125400 | 1944499650 | 2365 | 2365 | 2365 | 2365 | 76 |
| 361 | 20230719 | 125300 | 1944319910 | 2360 | 2365 | 2365 | 2360 | 11 |
| 362 | 20230719 | 125200 | 1944293945 | 2360 | 2360 | 2360 | 2360 | 2 |
| 363 | 20230719 | 125100 | 1944289225 | 2360 | 2365 | 2365 | 2360 | 60 |
| 364 | 20230719 | 125000 | 1944147340 | 2360 | 2360 | 2360 | 2360 | 1 |
| 365 | 20230719 | 124900 | 1944144980 | 2360 | 2365 | 2365 | 2360 | 978 |
| 366 | 20230719 | 124800 | 1941836630 | 2360 | 2360 | 2365 | 2360 | 2376 |
| 367 | 20230719 | 124700 | 1936228990 | 2360 | 2360 | 2360 | 2360 | 3724 |
| 368 | 20230719 | 124600 | 1927440350 | 2365 | 2365 | 2365 | 2360 | 2051 |
| 369 | 20230719 | 124500 | 1922589740 | 2365 | 2365 | 2365 | 2360 | 106 |
| 370 | 20230719 | 124400 | 1922339150 | 2360 | 2360 | 2360 | 2360 | 0 |
| 371 | 20230719 | 124300 | 1922339150 | 2360 | 2365 | 2365 | 2360 | 501 |
| 372 | 20230719 | 124200 | 1921154290 | 2360 | 2365 | 2365 | 2360 | 596 |
| 373 | 20230719 | 124100 | 1919744955 | 2360 | 2365 | 2365 | 2360 | 584 |
| 374 | 20230719 | 124000 | 1918364605 | 2365 | 2365 | 2365 | 2365 | 67 |
| 375 | 20230719 | 123900 | 1918206150 | 2365 | 2365 | 2365 | 2365 | 56 |
| 376 | 20230719 | 123800 | 1918073710 | 2365 | 2365 | 2365 | 2365 | 0 |
| 377 | 20230719 | 123700 | 1918073710 | 2365 | 2365 | 2365 | 2365 | 0 |
| 378 | 20230719 | 123600 | 1918073710 | 2365 | 2365 | 2365 | 2365 | 56 |
| 379 | 20230719 | 123500 | 1917941270 | 2365 | 2360 | 2365 | 2360 | 203 |
| 380 | 20230719 | 123400 | 1917461185 | 2360 | 2360 | 2360 | 2360 | 200 |
| 381 | 20230719 | 123300 | 1916989185 | 2365 | 2365 | 2365 | 2365 | 156 |
| 382 | 20230719 | 123200 | 1916620245 | 2365 | 2360 | 2365 | 2360 | 5433 |
| 383 | 20230719 | 123100 | 1903785190 | 2360 | 2355 | 2360 | 2355 | 1251 |
| 384 | 20230719 | 123000 | 1900839080 | 2355 | 2355 | 2355 | 2350 | 545 |
| 385 | 20230719 | 122900 | 1899558045 | 2355 | 2355 | 2355 | 2355 | 1248 |
| 386 | 20230719 | 122800 | 1896619005 | 2355 | 2355 | 2355 | 2355 | 103 |
| 387 | 20230719 | 122700 | 1896376440 | 2360 | 2365 | 2365 | 2360 | 526 |
| 388 | 20230719 | 122600 | 1895134800 | 2365 | 2365 | 2365 | 2365 | 6 |
| 389 | 20230719 | 122500 | 1895120610 | 2365 | 2365 | 2365 | 2365 | 0 |
| 390 | 20230719 | 122400 | 1895120610 | 2365 | 2365 | 2365 | 2365 | 66 |
| 391 | 20230719 | 122300 | 1894964520 | 2365 | 2360 | 2365 | 2360 | 434 |
| 392 | 20230719 | 122200 | 1893940225 | 2360 | 2360 | 2360 | 2360 | 0 |
| 393 | 20230719 | 122100 | 1893940225 | 2360 | 2360 | 2360 | 2360 | 56 |
| 394 | 20230719 | 122000 | 1893808065 | 2350 | 2365 | 2365 | 2350 | 12364 |
| 395 | 20230719 | 121900 | 1864722685 | 2360 | 2360 | 2365 | 2360 | 3231 |
| 396 | 20230719 | 121800 | 1857097520 | 2360 | 2360 | 2360 | 2360 | 310 |
| 397 | 20230719 | 121700 | 1856365920 | 2360 | 2360 | 2360 | 2360 | 84 |
| 398 | 20230719 | 121600 | 1856167680 | 2360 | 2360 | 2360 | 2360 | 106 |
| 399 | 20230719 | 121500 | 1855917520 | 2360 | 2365 | 2365 | 2360 | 169 |
| 400 | 20230719 | 121400 | 1855518355 | 2365 | 2365 | 2365 | 2365 | 1 |
| 401 | 20230719 | 121300 | 1855515990 | 2365 | 2360 | 2365 | 2360 | 1000 |
| 402 | 20230719 | 121200 | 1853153490 | 2365 | 2370 | 2370 | 2365 | 76 |
| 403 | 20230719 | 121100 | 1852973470 | 2370 | 2370 | 2370 | 2370 | 71 |
| 404 | 20230719 | 121000 | 1852805200 | 2375 | 2370 | 2375 | 2370 | 3801 |
| 405 | 20230719 | 120900 | 1843796825 | 2370 | 2360 | 2370 | 2360 | 251 |
| 406 | 20230719 | 120800 | 1843202895 | 2360 | 2360 | 2360 | 2360 | 529 |
| 407 | 20230719 | 120700 | 1841954455 | 2370 | 2370 | 2370 | 2365 | 3818 |
| 408 | 20230719 | 120600 | 1832919195 | 2365 | 2360 | 2365 | 2360 | 750 |
| 409 | 20230719 | 120500 | 1831146415 | 2360 | 2360 | 2360 | 2355 | 246 |
| 410 | 20230719 | 120400 | 1830565860 | 2355 | 2355 | 2355 | 2355 | 639 |
| 411 | 20230719 | 120300 | 1829061015 | 2355 | 2355 | 2355 | 2355 | 81 |
| 412 | 20230719 | 120200 | 1828870260 | 2355 | 2355 | 2355 | 2355 | 93 |
| 413 | 20230719 | 120100 | 1828651245 | 2355 | 2355 | 2355 | 2355 | 1 |
| 414 | 20230719 | 120000 | 1828648890 | 2355 | 2355 | 2355 | 2350 | 116 |
| 415 | 20230719 | 115900 | 1828375760 | 2355 | 2345 | 2355 | 2345 | 1851 |
| 416 | 20230719 | 115800 | 1824025155 | 2355 | 2355 | 2355 | 2345 | 2423 |
| 417 | 20230719 | 115700 | 1818319990 | 2355 | 2355 | 2355 | 2345 | 341 |
| 418 | 20230719 | 115600 | 1817519735 | 2355 | 2355 | 2355 | 2355 | 1 |
| 419 | 20230719 | 115500 | 1817517380 | 2350 | 2345 | 2350 | 2345 | 1550 |
| 420 | 20230719 | 115400 | 1813877380 | 2350 | 2350 | 2350 | 2350 | 905 |
| 421 | 20230719 | 115300 | 1811750630 | 2350 | 2350 | 2350 | 2350 | 448 |
| 422 | 20230719 | 115200 | 1810697830 | 2350 | 2345 | 2350 | 2345 | 251 |
| 423 | 20230719 | 115100 | 1810109230 | 2345 | 2350 | 2350 | 2340 | 1139 |
| 424 | 20230719 | 115000 | 1807439495 | 2340 | 2335 | 2350 | 2335 | 1206 |
| 425 | 20230719 | 114900 | 1804623465 | 2335 | 2350 | 2350 | 2335 | 7519 |
| 426 | 20230719 | 114800 | 1787024715 | 2350 | 2355 | 2355 | 2350 | 1988 |
| 427 | 20230719 | 114700 | 1782352635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20230719 | 114600 | 1782352635 | 2350 | 2350 | 2355 | 2350 | 478 |
| 429 | 20230719 | 114500 | 1781229310 | 2350 | 2360 | 2360 | 2350 | 1754 |
| 430 | 20230719 | 114400 | 1777106850 | 2355 | 2360 | 2360 | 2355 | 13060 |
| 431 | 20230719 | 114300 | 1746349095 | 2360 | 2360 | 2360 | 2360 | 114 |
| 432 | 20230719 | 114200 | 1746080055 | 2360 | 2360 | 2360 | 2360 | 5171 |
| 433 | 20230719 | 114100 | 1733876495 | 2360 | 2365 | 2365 | 2360 | 3525 |
| 434 | 20230719 | 114000 | 1725556995 | 2365 | 2365 | 2365 | 2365 | 200 |
| 435 | 20230719 | 113900 | 1725083995 | 2365 | 2365 | 2365 | 2365 | 77 |
| 436 | 20230719 | 113800 | 1724901890 | 2360 | 2365 | 2365 | 2360 | 555 |
| 437 | 20230719 | 113700 | 1723592085 | 2365 | 2365 | 2370 | 2365 | 177 |
| 438 | 20230719 | 113600 | 1723173395 | 2370 | 2370 | 2370 | 2370 | 62 |
| 439 | 20230719 | 113500 | 1723026455 | 2365 | 2365 | 2370 | 2365 | 15 |
| 440 | 20230719 | 113400 | 1722990915 | 2370 | 2365 | 2370 | 2365 | 3754 |
| 441 | 20230719 | 113300 | 1714112700 | 2365 | 2365 | 2370 | 2365 | 57 |
| 442 | 20230719 | 113200 | 1713977890 | 2365 | 2370 | 2370 | 2365 | 31 |
| 443 | 20230719 | 113100 | 1713904475 | 2375 | 2375 | 2375 | 2375 | 79 |
| 444 | 20230719 | 113000 | 1713716850 | 2375 | 2360 | 2375 | 2355 | 5076 |
| 445 | 20230719 | 112900 | 1701744785 | 2375 | 2370 | 2375 | 2360 | 191 |
| 446 | 20230719 | 112800 | 1701292120 | 2370 | 2365 | 2370 | 2365 | 2082 |
| 447 | 20230719 | 112700 | 1696368175 | 2360 | 2370 | 2370 | 2360 | 5112 |
| 448 | 20230719 | 112600 | 1684279635 | 2370 | 2370 | 2370 | 2365 | 251 |
| 449 | 20230719 | 112500 | 1683685950 | 2370 | 2370 | 2370 | 2370 | 10 |
| 450 | 20230719 | 112400 | 1683662250 | 2375 | 2375 | 2375 | 2375 | 480 |
| 451 | 20230719 | 112300 | 1682522250 | 2375 | 2375 | 2375 | 2375 | 14 |
| 452 | 20230719 | 112200 | 1682489000 | 2365 | 2360 | 2375 | 2360 | 2117 |
| 453 | 20230719 | 112100 | 1677482175 | 2360 | 2380 | 2380 | 2360 | 19111 |
| 454 | 20230719 | 112000 | 1632291080 | 2380 | 2380 | 2380 | 2380 | 161 |
| 455 | 20230719 | 111900 | 1631907900 | 2380 | 2380 | 2380 | 2375 | 864 |
| 456 | 20230719 | 111800 | 1629852080 | 2375 | 2375 | 2375 | 2370 | 1490 |
| 457 | 20230719 | 111700 | 1626318330 | 2375 | 2380 | 2380 | 2375 | 1528 |
| 458 | 20230719 | 111600 | 1622688925 | 2380 | 2375 | 2380 | 2375 | 2516 |
| 459 | 20230719 | 111500 | 1616711435 | 2375 | 2370 | 2375 | 2365 | 352 |
| 460 | 20230719 | 111400 | 1615877115 | 2370 | 2370 | 2370 | 2365 | 414 |
| 461 | 20230719 | 111300 | 1614896310 | 2370 | 2370 | 2370 | 2365 | 1287 |
| 462 | 20230719 | 111200 | 1611851120 | 2370 | 2375 | 2375 | 2370 | 290 |
| 463 | 20230719 | 111100 | 1611162680 | 2375 | 2370 | 2375 | 2365 | 178 |
| 464 | 20230719 | 111000 | 1610740980 | 2370 | 2365 | 2370 | 2365 | 90 |
| 465 | 20230719 | 110900 | 1610527685 | 2360 | 2370 | 2375 | 2360 | 4171 |
| 466 | 20230719 | 110800 | 1600647350 | 2370 | 2360 | 2370 | 2360 | 1024 |
| 467 | 20230719 | 110700 | 1598220620 | 2360 | 2360 | 2360 | 2360 | 6 |
| 468 | 20230719 | 110600 | 1598206460 | 2370 | 2365 | 2370 | 2365 | 76 |
| 469 | 20230719 | 110500 | 1598026620 | 2360 | 2365 | 2365 | 2360 | 3320 |
| 470 | 20230719 | 110400 | 1590178620 | 2370 | 2370 | 2370 | 2370 | 13 |
| 471 | 20230719 | 110300 | 1590147810 | 2365 | 2370 | 2370 | 2365 | 756 |
| 472 | 20230719 | 110200 | 1588359590 | 2365 | 2375 | 2375 | 2365 | 1192 |
| 473 | 20230719 | 110100 | 1585534715 | 2370 | 2370 | 2375 | 2370 | 671 |
| 474 | 20230719 | 110000 | 1583943085 | 2375 | 2370 | 2375 | 2370 | 64 |
| 475 | 20230719 | 105900 | 1583791135 | 2370 | 2370 | 2370 | 2365 | 196 |
| 476 | 20230719 | 105800 | 1583327115 | 2365 | 2370 | 2370 | 2365 | 65 |
| 477 | 20230719 | 105700 | 1583173330 | 2370 | 2380 | 2380 | 2370 | 5783 |
| 478 | 20230719 | 105600 | 1569467020 | 2380 | 2375 | 2380 | 2370 | 148 |
| 479 | 20230719 | 105500 | 1569115430 | 2375 | 2370 | 2375 | 2370 | 120 |
| 480 | 20230719 | 105400 | 1568830730 | 2370 | 2380 | 2380 | 2370 | 4167 |
| 481 | 20230719 | 105300 | 1558953650 | 2380 | 2380 | 2380 | 2380 | 7 |
| 482 | 20230719 | 105200 | 1558936990 | 2370 | 2370 | 2380 | 2370 | 1044 |
| 483 | 20230719 | 105100 | 1556461565 | 2380 | 2375 | 2380 | 2375 | 2316 |
| 484 | 20230719 | 105000 | 1550960970 | 2375 | 2370 | 2375 | 2370 | 1431 |
| 485 | 20230719 | 104900 | 1547569370 | 2370 | 2375 | 2375 | 2365 | 4538 |
| 486 | 20230719 | 104800 | 1536831705 | 2365 | 2375 | 2375 | 2365 | 376 |
| 487 | 20230719 | 104700 | 1535940905 | 2365 | 2365 | 2365 | 2365 | 706 |
| 488 | 20230719 | 104600 | 1534271215 | 2365 | 2365 | 2375 | 2365 | 111 |
| 489 | 20230719 | 104500 | 1534008600 | 2375 | 2365 | 2375 | 2365 | 3393 |
| 490 | 20230719 | 104400 | 1525983835 | 2360 | 2360 | 2365 | 2360 | 69 |
| 491 | 20230719 | 104300 | 1525820820 | 2365 | 2365 | 2375 | 2365 | 2410 |
| 492 | 20230719 | 104200 | 1520120960 | 2375 | 2365 | 2375 | 2365 | 1269 |
| 493 | 20230719 | 104100 | 1517113985 | 2360 | 2360 | 2365 | 2360 | 12 |
| 494 | 20230719 | 104000 | 1517085615 | 2365 | 2365 | 2365 | 2360 | 1236 |
| 495 | 20230719 | 103900 | 1514168305 | 2365 | 2365 | 2370 | 2360 | 2788 |
| 496 | 20230719 | 103800 | 1507574305 | 2365 | 2370 | 2370 | 2365 | 730 |
| 497 | 20230719 | 103700 | 1505844555 | 2375 | 2370 | 2375 | 2370 | 142 |
| 498 | 20230719 | 103600 | 1505507955 | 2365 | 2370 | 2370 | 2365 | 69 |
| 499 | 20230719 | 103500 | 1505344430 | 2370 | 2370 | 2370 | 2370 | 0 |
| 500 | 20230719 | 103400 | 1505344430 | 2370 | 2375 | 2375 | 2365 | 2439 |
| 501 | 20230719 | 103300 | 1499565185 | 2375 | 2375 | 2375 | 2375 | 585 |
| 502 | 20230719 | 103200 | 1498175810 | 2375 | 2370 | 2375 | 2370 | 2971 |
| 503 | 20230719 | 103100 | 1491133975 | 2365 | 2360 | 2365 | 2360 | 2292 |
| 504 | 20230719 | 103000 | 1485713405 | 2365 | 2370 | 2370 | 2365 | 4668 |
| 505 | 20230719 | 102900 | 1474654225 | 2365 | 2370 | 2370 | 2365 | 807 |
| 506 | 20230719 | 102800 | 1472745545 | 2370 | 2370 | 2375 | 2370 | 1951 |
| 507 | 20230719 | 102700 | 1468121425 | 2375 | 2375 | 2375 | 2375 | 61 |
| 508 | 20230719 | 102600 | 1467976550 | 2375 | 2375 | 2375 | 2375 | 328 |
| 509 | 20230719 | 102500 | 1467197550 | 2380 | 2375 | 2380 | 2375 | 328 |
| 510 | 20230719 | 102400 | 1466418440 | 2380 | 2380 | 2380 | 2375 | 575 |
| 511 | 20230719 | 102300 | 1465052500 | 2375 | 2385 | 2385 | 2375 | 42 |
| 512 | 20230719 | 102200 | 1464952480 | 2385 | 2375 | 2385 | 2370 | 514 |
| 513 | 20230719 | 102100 | 1463732555 | 2375 | 2385 | 2385 | 2375 | 2416 |
| 514 | 20230719 | 102000 | 1457980405 | 2385 | 2385 | 2385 | 2385 | 1080 |
| 515 | 20230719 | 101900 | 1455404605 | 2385 | 2390 | 2390 | 2385 | 2654 |
| 516 | 20230719 | 101800 | 1449062055 | 2390 | 2375 | 2390 | 2375 | 9539 |
| 517 | 20230719 | 101700 | 1426269505 | 2370 | 2380 | 2390 | 2370 | 7797 |
| 518 | 20230719 | 101600 | 1407749365 | 2390 | 2380 | 2390 | 2380 | 432 |
| 519 | 20230719 | 101500 | 1406721175 | 2380 | 2390 | 2390 | 2380 | 188 |
| 520 | 20230719 | 101400 | 1406272205 | 2380 | 2390 | 2395 | 2380 | 4339 |
| 521 | 20230719 | 101300 | 1395937360 | 2395 | 2385 | 2395 | 2385 | 7382 |
| 522 | 20230719 | 101200 | 1378288950 | 2390 | 2385 | 2390 | 2385 | 5432 |
| 523 | 20230719 | 101100 | 1365318830 | 2390 | 2385 | 2390 | 2385 | 1581 |
| 524 | 20230719 | 101000 | 1361548020 | 2385 | 2395 | 2395 | 2385 | 4789 |
| 525 | 20230719 | 100900 | 1350107095 | 2395 | 2365 | 2395 | 2365 | 27981 |
| 526 | 20230719 | 100800 | 1283549165 | 2370 | 2370 | 2370 | 2370 | 5 |
| 527 | 20230719 | 100700 | 1283537315 | 2370 | 2370 | 2370 | 2370 | 2199 |
| 528 | 20230719 | 100600 | 1278325685 | 2370 | 2360 | 2370 | 2360 | 6534 |
| 529 | 20230719 | 100500 | 1262884120 | 2365 | 2370 | 2370 | 2365 | 5128 |
| 530 | 20230719 | 100400 | 1250756375 | 2370 | 2370 | 2370 | 2370 | 0 |
| 531 | 20230719 | 100300 | 1250756375 | 2370 | 2375 | 2375 | 2370 | 252 |
| 532 | 20230719 | 100200 | 1250158775 | 2375 | 2375 | 2375 | 2370 | 667 |
| 533 | 20230719 | 100100 | 1248576740 | 2370 | 2370 | 2370 | 2370 | 212 |
| 534 | 20230719 | 100000 | 1248074300 | 2370 | 2365 | 2375 | 2365 | 2507 |
| 535 | 20230719 | 095900 | 1242129960 | 2365 | 2360 | 2365 | 2355 | 10772 |
| 536 | 20230719 | 095800 | 1216700885 | 2360 | 2360 | 2360 | 2360 | 794 |
| 537 | 20230719 | 095700 | 1214827045 | 2360 | 2375 | 2375 | 2360 | 13885 |
| 538 | 20230719 | 095600 | 1182043790 | 2370 | 2375 | 2375 | 2370 | 2088 |
| 539 | 20230719 | 095500 | 1177093965 | 2375 | 2375 | 2375 | 2370 | 1402 |
| 540 | 20230719 | 095400 | 1173768215 | 2375 | 2370 | 2375 | 2370 | 1569 |
| 541 | 20230719 | 095300 | 1170041890 | 2370 | 2375 | 2375 | 2370 | 3189 |
| 542 | 20230719 | 095200 | 1162468150 | 2375 | 2375 | 2380 | 2375 | 5671 |
| 543 | 20230719 | 095100 | 1148997890 | 2375 | 2380 | 2380 | 2370 | 11068 |
| 544 | 20230719 | 095000 | 1122689460 | 2380 | 2395 | 2395 | 2380 | 13467 |
| 545 | 20230719 | 094900 | 1090494010 | 2395 | 2395 | 2395 | 2385 | 9918 |
| 546 | 20230719 | 094800 | 1066777735 | 2395 | 2395 | 2400 | 2385 | 20923 |
| 547 | 20230719 | 094700 | 1016736810 | 2395 | 2395 | 2400 | 2390 | 24134 |
| 548 | 20230719 | 094600 | 958881670 | 2395 | 2385 | 2395 | 2380 | 26326 |
| 549 | 20230719 | 094500 | 896022530 | 2380 | 2370 | 2385 | 2370 | 30714 |
| 550 | 20230719 | 094400 | 822916270 | 2370 | 2370 | 2375 | 2370 | 8133 |
| 551 | 20230719 | 094300 | 803640610 | 2370 | 2380 | 2380 | 2370 | 17714 |
| 552 | 20230719 | 094200 | 761591825 | 2380 | 2385 | 2385 | 2380 | 4980 |
| 553 | 20230719 | 094100 | 749732780 | 2385 | 2370 | 2385 | 2370 | 24818 |
| 554 | 20230719 | 094000 | 690726340 | 2375 | 2365 | 2375 | 2360 | 6166 |
| 555 | 20230719 | 093900 | 676139660 | 2365 | 2375 | 2375 | 2360 | 2756 |
| 556 | 20230719 | 093800 | 669623775 | 2375 | 2360 | 2375 | 2355 | 8871 |
| 557 | 20230719 | 093700 | 648651795 | 2360 | 2360 | 2360 | 2350 | 5477 |
| 558 | 20230719 | 093600 | 635758375 | 2360 | 2355 | 2360 | 2355 | 2905 |
| 559 | 20230719 | 093500 | 628902600 | 2360 | 2360 | 2360 | 2355 | 6085 |
| 560 | 20230719 | 093400 | 614552375 | 2355 | 2355 | 2355 | 2350 | 7136 |
| 561 | 20230719 | 093300 | 597747110 | 2360 | 2365 | 2365 | 2360 | 1827 |
| 562 | 20230719 | 093200 | 593429280 | 2360 | 2355 | 2365 | 2355 | 1594 |
| 563 | 20230719 | 093100 | 589672150 | 2360 | 2360 | 2360 | 2350 | 58 |
| 564 | 20230719 | 093000 | 589535280 | 2365 | 2365 | 2365 | 2350 | 9733 |
| 565 | 20230719 | 092900 | 566618570 | 2365 | 2350 | 2365 | 2350 | 2814 |
| 566 | 20230719 | 092800 | 559978080 | 2355 | 2355 | 2355 | 2355 | 0 |
| 567 | 20230719 | 092700 | 559978080 | 2355 | 2355 | 2360 | 2350 | 5062 |
| 568 | 20230719 | 092600 | 548056380 | 2360 | 2355 | 2360 | 2355 | 1353 |
| 569 | 20230719 | 092500 | 544870055 | 2355 | 2365 | 2365 | 2345 | 4990 |
| 570 | 20230719 | 092400 | 533137940 | 2365 | 2350 | 2375 | 2350 | 23476 |
| 571 | 20230719 | 092300 | 477647010 | 2350 | 2320 | 2350 | 2320 | 5409 |
| 572 | 20230719 | 092200 | 465009535 | 2320 | 2325 | 2325 | 2320 | 4878 |
| 573 | 20230719 | 092100 | 453692545 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 574 | 20230719 | 092000 | 449052545 | 2325 | 2320 | 2325 | 2315 | 16103 |
| 575 | 20230719 | 091900 | 411736195 | 2315 | 2315 | 2320 | 2315 | 10920 |
| 576 | 20230719 | 091800 | 386448965 | 2315 | 2325 | 2325 | 2315 | 9580 |
| 577 | 20230719 | 091700 | 364227360 | 2320 | 2325 | 2325 | 2320 | 3029 |
| 578 | 20230719 | 091600 | 357197435 | 2325 | 2325 | 2325 | 2320 | 5285 |
| 579 | 20230719 | 091500 | 344911815 | 2325 | 2325 | 2330 | 2325 | 1980 |
| 580 | 20230719 | 091400 | 340308310 | 2325 | 2325 | 2330 | 2320 | 1099 |
| 581 | 20230719 | 091300 | 337754750 | 2330 | 2320 | 2335 | 2320 | 9678 |
| 582 | 20230719 | 091200 | 315268280 | 2320 | 2325 | 2325 | 2320 | 5371 |
| 583 | 20230719 | 091100 | 302805560 | 2320 | 2320 | 2325 | 2320 | 5637 |
| 584 | 20230719 | 091000 | 289717460 | 2315 | 2325 | 2325 | 2310 | 11159 |
| 585 | 20230719 | 090900 | 263835870 | 2325 | 2320 | 2330 | 2315 | 1436 |
| 586 | 20230719 | 090800 | 260502405 | 2315 | 2320 | 2320 | 2310 | 9011 |
| 587 | 20230719 | 090700 | 239623130 | 2330 | 2330 | 2335 | 2320 | 16686 |
| 588 | 20230719 | 090600 | 200853000 | 2335 | 2360 | 2360 | 2335 | 30251 |
| 589 | 20230719 | 090500 | 129726105 | 2360 | 2360 | 2375 | 2355 | 2382 |
| 590 | 20230719 | 090400 | 124102525 | 2360 | 2360 | 2375 | 2360 | 9410 |
| 591 | 20230719 | 090300 | 101887495 | 2365 | 2365 | 2370 | 2360 | 5762 |
| 592 | 20230719 | 090200 | 88253205 | 2365 | 2360 | 2370 | 2355 | 5115 |
| 593 | 20230719 | 090100 | 76159865 | 2355 | 2355 | 2365 | 2355 | 7588 |
| 594 | 20230719 | 090000 | 58277760 | 2355 | 2360 | 2370 | 2355 | 24684 |