30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 3 | 20230719 | 185800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20230719 | 185700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20230719 | 185600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20230719 | 185500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20230719 | 185400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20230719 | 185300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20230719 | 185200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20230719 | 185100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20230719 | 185000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20230719 | 184900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20230719 | 184800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20230719 | 184700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20230719 | 184600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20230719 | 184500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20230719 | 184400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20230719 | 184300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20230719 | 184200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20230719 | 184100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20230719 | 184000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20230719 | 183900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20230719 | 183800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20230719 | 183700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20230719 | 183600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20230719 | 183500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20230719 | 183400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20230719 | 183300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20230719 | 183200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20230719 | 183100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20230719 | 183000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20230719 | 182900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 33 | 20230719 | 182800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20230719 | 182700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20230719 | 182600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20230719 | 182500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20230719 | 182400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20230719 | 182300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20230719 | 182200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20230719 | 182100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20230719 | 182000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20230719 | 181900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20230719 | 181800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20230719 | 181700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20230719 | 181600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20230719 | 181500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20230719 | 181400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20230719 | 181300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20230719 | 181200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20230719 | 181100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20230719 | 181000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20230719 | 180900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20230719 | 180800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20230719 | 180700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20230719 | 180600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20230719 | 180500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20230719 | 180400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20230719 | 180300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20230719 | 180200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20230719 | 180100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20230719 | 180000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20230719 | 175900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 63 | 20230719 | 175800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20230719 | 175700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20230719 | 175600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20230719 | 175500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20230719 | 175400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20230719 | 175300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20230719 | 175200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20230719 | 175100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20230719 | 175000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20230719 | 174900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20230719 | 174800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20230719 | 174700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20230719 | 174600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20230719 | 174500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20230719 | 174400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20230719 | 174300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20230719 | 174200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20230719 | 174100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20230719 | 174000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20230719 | 173900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20230719 | 173800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20230719 | 173700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20230719 | 173600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20230719 | 173500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20230719 | 173400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20230719 | 173300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20230719 | 173200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20230719 | 173100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20230719 | 173000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20230719 | 172900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 93 | 20230719 | 172800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20230719 | 172700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20230719 | 172600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20230719 | 172500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20230719 | 172400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20230719 | 172300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20230719 | 172200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20230719 | 172100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20230719 | 172000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20230719 | 171900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20230719 | 171800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20230719 | 171700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20230719 | 171600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20230719 | 171500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20230719 | 171400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20230719 | 171300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20230719 | 171200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20230719 | 171100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20230719 | 171000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20230719 | 170900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20230719 | 170800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20230719 | 170700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20230719 | 170600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20230719 | 170500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20230719 | 170400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20230719 | 170300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20230719 | 170200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20230719 | 170100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20230719 | 170000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20230719 | 165900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 123 | 20230719 | 165800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20230719 | 165700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20230719 | 165600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20230719 | 165500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20230719 | 165400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20230719 | 165300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20230719 | 165200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20230719 | 165100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20230719 | 165000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20230719 | 164900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20230719 | 164800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20230719 | 164700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20230719 | 164600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20230719 | 164500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20230719 | 164400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20230719 | 164300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20230719 | 164200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20230719 | 164100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20230719 | 164000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20230719 | 163900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20230719 | 163800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20230719 | 163700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20230719 | 163600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20230719 | 163500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20230719 | 163400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20230719 | 163300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20230719 | 163200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20230719 | 163100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20230719 | 163000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20230719 | 162900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 153 | 20230719 | 162800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20230719 | 162700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20230719 | 162600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20230719 | 162500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20230719 | 162400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20230719 | 162300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20230719 | 162200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20230719 | 162100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20230719 | 162000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20230719 | 161900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20230719 | 161800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20230719 | 161700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20230719 | 161600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20230719 | 161500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20230719 | 161400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20230719 | 161300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20230719 | 161200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20230719 | 161100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20230719 | 161000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20230719 | 160900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20230719 | 160800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20230719 | 160700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20230719 | 160600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20230719 | 160500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20230719 | 160400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20230719 | 160300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20230719 | 160200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20230719 | 160100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20230719 | 160000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20230719 | 155900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 183 | 20230719 | 155800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20230719 | 155700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20230719 | 155600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20230719 | 155500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20230719 | 155400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20230719 | 155300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20230719 | 155200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20230719 | 155100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20230719 | 155000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20230719 | 154900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20230719 | 154800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20230719 | 154700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20230719 | 154600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20230719 | 154500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20230719 | 154400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20230719 | 154300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20230719 | 154200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20230719 | 154100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20230719 | 154000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20230719 | 153900 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20230719 | 153800 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20230719 | 153700 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20230719 | 153600 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20230719 | 153500 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230719 | 153400 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20230719 | 153300 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20230719 | 153200 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20230719 | 153100 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20230719 | 153000 | 2222715950 | 3885 | 3885 | 3885 | 3885 | 13049 |
| 212 | 20230719 | 152900 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20230719 | 152800 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20230719 | 152700 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20230719 | 152600 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20230719 | 152500 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20230719 | 152400 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20230719 | 152300 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20230719 | 152200 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20230719 | 152100 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20230719 | 152000 | 2172020585 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20230719 | 151900 | 2172020585 | 3890 | 3880 | 3890 | 3880 | 1492 |
| 223 | 20230719 | 151800 | 2166226860 | 3880 | 3875 | 3880 | 3875 | 2043 |
| 224 | 20230719 | 151700 | 2158302615 | 3870 | 3875 | 3880 | 3870 | 1662 |
| 225 | 20230719 | 151600 | 2151866285 | 3880 | 3875 | 3880 | 3875 | 1635 |
| 226 | 20230719 | 151500 | 2145530655 | 3870 | 3875 | 3875 | 3870 | 748 |
| 227 | 20230719 | 151400 | 2142635865 | 3870 | 3875 | 3875 | 3870 | 325 |
| 228 | 20230719 | 151300 | 2141376700 | 3870 | 3870 | 3875 | 3870 | 356 |
| 229 | 20230719 | 151200 | 2139998725 | 3870 | 3875 | 3875 | 3870 | 502 |
| 230 | 20230719 | 151100 | 2138055630 | 3875 | 3880 | 3880 | 3875 | 4 |
| 231 | 20230719 | 151000 | 2138040125 | 3880 | 3880 | 3880 | 3865 | 2095 |
| 232 | 20230719 | 150900 | 2129928495 | 3880 | 3880 | 3880 | 3870 | 733 |
| 233 | 20230719 | 150800 | 2127091760 | 3880 | 3875 | 3880 | 3875 | 2504 |
| 234 | 20230719 | 150700 | 2117388750 | 3880 | 3880 | 3880 | 3875 | 234 |
| 235 | 20230719 | 150600 | 2116481980 | 3875 | 3875 | 3875 | 3875 | 585 |
| 236 | 20230719 | 150500 | 2114215105 | 3875 | 3875 | 3875 | 3875 | 116 |
| 237 | 20230719 | 150400 | 2113765605 | 3875 | 3870 | 3875 | 3870 | 111 |
| 238 | 20230719 | 150300 | 2113335990 | 3875 | 3880 | 3880 | 3870 | 787 |
| 239 | 20230719 | 150200 | 2110286055 | 3880 | 3875 | 3880 | 3875 | 113 |
| 240 | 20230719 | 150100 | 2109847675 | 3880 | 3875 | 3880 | 3875 | 230 |
| 241 | 20230719 | 150000 | 2108955285 | 3880 | 3880 | 3880 | 3875 | 113 |
| 242 | 20230719 | 145900 | 2108516890 | 3880 | 3880 | 3880 | 3875 | 3 |
| 243 | 20230719 | 145800 | 2108505255 | 3875 | 3875 | 3875 | 3875 | 109 |
| 244 | 20230719 | 145700 | 2108082880 | 3875 | 3875 | 3875 | 3875 | 100 |
| 245 | 20230719 | 145600 | 2107695380 | 3875 | 3870 | 3875 | 3870 | 101 |
| 246 | 20230719 | 145500 | 2107304505 | 3880 | 3880 | 3880 | 3880 | 1 |
| 247 | 20230719 | 145400 | 2107300625 | 3865 | 3880 | 3880 | 3865 | 820 |
| 248 | 20230719 | 145300 | 2104129925 | 3885 | 3885 | 3885 | 3885 | 0 |
| 249 | 20230719 | 145200 | 2104129925 | 3885 | 3880 | 3885 | 3865 | 2962 |
| 250 | 20230719 | 145100 | 2092653435 | 3885 | 3885 | 3885 | 3885 | 4 |
| 251 | 20230719 | 145000 | 2092637895 | 3885 | 3885 | 3885 | 3885 | 8 |
| 252 | 20230719 | 144900 | 2092606815 | 3885 | 3885 | 3885 | 3885 | 0 |
| 253 | 20230719 | 144800 | 2092606815 | 3885 | 3875 | 3885 | 3875 | 682 |
| 254 | 20230719 | 144700 | 2089962240 | 3885 | 3880 | 3885 | 3880 | 41 |
| 255 | 20230719 | 144600 | 2089803100 | 3885 | 3885 | 3885 | 3880 | 601 |
| 256 | 20230719 | 144500 | 2087469345 | 3880 | 3885 | 3885 | 3880 | 184 |
| 257 | 20230719 | 144400 | 2086755270 | 3880 | 3875 | 3880 | 3875 | 686 |
| 258 | 20230719 | 144300 | 2084093635 | 3880 | 3880 | 3880 | 3875 | 202 |
| 259 | 20230719 | 144200 | 2083310830 | 3865 | 3880 | 3880 | 3865 | 60 |
| 260 | 20230719 | 144100 | 2083078115 | 3880 | 3880 | 3880 | 3870 | 304 |
| 261 | 20230719 | 144000 | 2081901610 | 3885 | 3865 | 3885 | 3865 | 1403 |
| 262 | 20230719 | 143900 | 2076471995 | 3870 | 3870 | 3870 | 3870 | 0 |
| 263 | 20230719 | 143800 | 2076471995 | 3870 | 3870 | 3870 | 3870 | 258 |
| 264 | 20230719 | 143700 | 2075473535 | 3870 | 3870 | 3870 | 3870 | 2 |
| 265 | 20230719 | 143600 | 2075465795 | 3865 | 3870 | 3870 | 3865 | 4 |
| 266 | 20230719 | 143500 | 2075450325 | 3870 | 3870 | 3870 | 3870 | 1 |
| 267 | 20230719 | 143400 | 2075446455 | 3860 | 3860 | 3860 | 3860 | 752 |
| 268 | 20230719 | 143300 | 2072543735 | 3860 | 3860 | 3860 | 3860 | 0 |
| 269 | 20230719 | 143200 | 2072543735 | 3860 | 3860 | 3860 | 3860 | 0 |
| 270 | 20230719 | 143100 | 2072543735 | 3860 | 3860 | 3860 | 3860 | 18 |
| 271 | 20230719 | 143000 | 2072474255 | 3870 | 3870 | 3870 | 3870 | 22 |
| 272 | 20230719 | 142900 | 2072389115 | 3865 | 3865 | 3865 | 3865 | 158 |
| 273 | 20230719 | 142800 | 2071778445 | 3865 | 3865 | 3865 | 3865 | 5 |
| 274 | 20230719 | 142700 | 2071759120 | 3865 | 3870 | 3870 | 3865 | 12 |
| 275 | 20230719 | 142600 | 2071712690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 276 | 20230719 | 142500 | 2071712690 | 3870 | 3865 | 3870 | 3865 | 53 |
| 277 | 20230719 | 142400 | 2071507815 | 3860 | 3865 | 3870 | 3860 | 2752 |
| 278 | 20230719 | 142300 | 2060877620 | 3870 | 3870 | 3870 | 3865 | 524 |
| 279 | 20230719 | 142200 | 2058849825 | 3870 | 3870 | 3870 | 3865 | 20 |
| 280 | 20230719 | 142100 | 2058772430 | 3870 | 3870 | 3870 | 3870 | 0 |
| 281 | 20230719 | 142000 | 2058772430 | 3870 | 3870 | 3870 | 3865 | 35 |
| 282 | 20230719 | 141900 | 2058637085 | 3870 | 3865 | 3870 | 3865 | 417 |
| 283 | 20230719 | 141800 | 2057024070 | 3870 | 3865 | 3870 | 3865 | 177 |
| 284 | 20230719 | 141700 | 2056339955 | 3870 | 3865 | 3870 | 3865 | 552 |
| 285 | 20230719 | 141600 | 2054206470 | 3865 | 3865 | 3865 | 3865 | 500 |
| 286 | 20230719 | 141500 | 2052273970 | 3875 | 3870 | 3875 | 3865 | 901 |
| 287 | 20230719 | 141400 | 2048787020 | 3880 | 3880 | 3880 | 3880 | 40 |
| 288 | 20230719 | 141300 | 2048631820 | 3880 | 3880 | 3880 | 3880 | 0 |
| 289 | 20230719 | 141200 | 2048631820 | 3880 | 3880 | 3880 | 3880 | 0 |
| 290 | 20230719 | 141100 | 2048631820 | 3880 | 3880 | 3880 | 3875 | 1579 |
| 291 | 20230719 | 141000 | 2042512490 | 3880 | 3885 | 3885 | 3880 | 2 |
| 292 | 20230719 | 140900 | 2042504725 | 3890 | 3890 | 3890 | 3890 | 4 |
| 293 | 20230719 | 140800 | 2042489165 | 3880 | 3880 | 3880 | 3880 | 85 |
| 294 | 20230719 | 140700 | 2042159365 | 3880 | 3885 | 3885 | 3880 | 387 |
| 295 | 20230719 | 140600 | 2040656515 | 3890 | 3885 | 3890 | 3880 | 12 |
| 296 | 20230719 | 140500 | 2040609930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20230719 | 140400 | 2040609930 | 3890 | 3880 | 3890 | 3880 | 290 |
| 298 | 20230719 | 140300 | 2039483400 | 3880 | 3875 | 3880 | 3875 | 405 |
| 299 | 20230719 | 140200 | 2037914000 | 3880 | 3895 | 3895 | 3875 | 3097 |
| 300 | 20230719 | 140100 | 2025900040 | 3890 | 3890 | 3890 | 3890 | 1 |
| 301 | 20230719 | 140000 | 2025896150 | 3895 | 3885 | 3895 | 3885 | 1024 |
| 302 | 20230719 | 135900 | 2021917825 | 3895 | 3890 | 3895 | 3890 | 793 |
| 303 | 20230719 | 135800 | 2018832920 | 3895 | 3890 | 3895 | 3885 | 284 |
| 304 | 20230719 | 135700 | 2017729280 | 3895 | 3890 | 3895 | 3885 | 3705 |
| 305 | 20230719 | 135600 | 2003317785 | 3890 | 3885 | 3890 | 3885 | 724 |
| 306 | 20230719 | 135500 | 2000504995 | 3890 | 3885 | 3890 | 3885 | 599 |
| 307 | 20230719 | 135400 | 1998177875 | 3880 | 3880 | 3880 | 3880 | 1 |
| 308 | 20230719 | 135300 | 1998173995 | 3885 | 3885 | 3885 | 3885 | 340 |
| 309 | 20230719 | 135200 | 1996853095 | 3885 | 3885 | 3885 | 3885 | 0 |
| 310 | 20230719 | 135100 | 1996853095 | 3885 | 3885 | 3885 | 3885 | 502 |
| 311 | 20230719 | 135000 | 1994902825 | 3885 | 3880 | 3885 | 3880 | 506 |
| 312 | 20230719 | 134900 | 1992939535 | 3885 | 3885 | 3885 | 3885 | 1 |
| 313 | 20230719 | 134800 | 1992935650 | 3880 | 3880 | 3880 | 3880 | 50 |
| 314 | 20230719 | 134700 | 1992741650 | 3885 | 3880 | 3885 | 3880 | 44 |
| 315 | 20230719 | 134600 | 1992570875 | 3885 | 3880 | 3885 | 3875 | 747 |
| 316 | 20230719 | 134500 | 1989676170 | 3885 | 3885 | 3885 | 3875 | 17 |
| 317 | 20230719 | 134400 | 1989610250 | 3890 | 3875 | 3890 | 3875 | 5693 |
| 318 | 20230719 | 134300 | 1967532265 | 3875 | 3865 | 3875 | 3865 | 22 |
| 319 | 20230719 | 134200 | 1967447225 | 3870 | 3870 | 3870 | 3870 | 0 |
| 320 | 20230719 | 134100 | 1967447225 | 3870 | 3870 | 3870 | 3870 | 3 |
| 321 | 20230719 | 134000 | 1967435615 | 3870 | 3870 | 3870 | 3870 | 102 |
| 322 | 20230719 | 133900 | 1967040875 | 3870 | 3870 | 3870 | 3870 | 974 |
| 323 | 20230719 | 133800 | 1963271495 | 3870 | 3870 | 3870 | 3870 | 3607 |
| 324 | 20230719 | 133700 | 1949312405 | 3870 | 3865 | 3870 | 3865 | 478 |
| 325 | 20230719 | 133600 | 1947463645 | 3865 | 3860 | 3865 | 3860 | 1763 |
| 326 | 20230719 | 133500 | 1940650650 | 3860 | 3865 | 3865 | 3860 | 216 |
| 327 | 20230719 | 133400 | 1939816810 | 3865 | 3865 | 3865 | 3860 | 354 |
| 328 | 20230719 | 133300 | 1938450350 | 3860 | 3855 | 3860 | 3855 | 600 |
| 329 | 20230719 | 133200 | 1936134840 | 3860 | 3860 | 3860 | 3855 | 161 |
| 330 | 20230719 | 133100 | 1935513880 | 3855 | 3860 | 3860 | 3855 | 16 |
| 331 | 20230719 | 133000 | 1935452125 | 3865 | 3865 | 3865 | 3855 | 1334 |
| 332 | 20230719 | 132900 | 1930308325 | 3860 | 3860 | 3865 | 3855 | 1292 |
| 333 | 20230719 | 132800 | 1925327515 | 3865 | 3855 | 3865 | 3850 | 689 |
| 334 | 20230719 | 132700 | 1922671260 | 3860 | 3860 | 3860 | 3860 | 26 |
| 335 | 20230719 | 132600 | 1922570900 | 3855 | 3855 | 3855 | 3855 | 1371 |
| 336 | 20230719 | 132500 | 1917285695 | 3855 | 3855 | 3860 | 3855 | 309 |
| 337 | 20230719 | 132400 | 1916094495 | 3855 | 3855 | 3855 | 3855 | 122 |
| 338 | 20230719 | 132300 | 1915624185 | 3865 | 3865 | 3865 | 3865 | 0 |
| 339 | 20230719 | 132200 | 1915624185 | 3865 | 3865 | 3865 | 3860 | 48 |
| 340 | 20230719 | 132100 | 1915438670 | 3865 | 3865 | 3865 | 3855 | 163 |
| 341 | 20230719 | 132000 | 1914808825 | 3865 | 3855 | 3865 | 3855 | 1309 |
| 342 | 20230719 | 131900 | 1909762620 | 3860 | 3855 | 3865 | 3855 | 1737 |
| 343 | 20230719 | 131800 | 1903066380 | 3865 | 3865 | 3865 | 3860 | 13 |
| 344 | 20230719 | 131700 | 1903016170 | 3865 | 3865 | 3865 | 3860 | 7 |
| 345 | 20230719 | 131600 | 1902989135 | 3865 | 3860 | 3865 | 3855 | 195 |
| 346 | 20230719 | 131500 | 1902237265 | 3860 | 3860 | 3860 | 3860 | 2 |
| 347 | 20230719 | 131400 | 1902229545 | 3860 | 3860 | 3860 | 3860 | 60 |
| 348 | 20230719 | 131300 | 1901997945 | 3865 | 3860 | 3865 | 3860 | 2718 |
| 349 | 20230719 | 131200 | 1891506460 | 3865 | 3860 | 3865 | 3860 | 413 |
| 350 | 20230719 | 131100 | 1889911320 | 3860 | 3860 | 3860 | 3860 | 295 |
| 351 | 20230719 | 131000 | 1888772620 | 3860 | 3855 | 3860 | 3855 | 333 |
| 352 | 20230719 | 130900 | 1887488880 | 3855 | 3855 | 3855 | 3850 | 690 |
| 353 | 20230719 | 130800 | 1884829285 | 3855 | 3850 | 3855 | 3850 | 769 |
| 354 | 20230719 | 130700 | 1881868630 | 3855 | 3855 | 3855 | 3850 | 512 |
| 355 | 20230719 | 130600 | 1879897325 | 3855 | 3855 | 3855 | 3855 | 111 |
| 356 | 20230719 | 130500 | 1879469420 | 3855 | 3855 | 3855 | 3855 | 380 |
| 357 | 20230719 | 130400 | 1878004520 | 3855 | 3850 | 3855 | 3850 | 2228 |
| 358 | 20230719 | 130300 | 1869426715 | 3850 | 3855 | 3855 | 3850 | 462 |
| 359 | 20230719 | 130200 | 1867647205 | 3855 | 3855 | 3855 | 3855 | 31 |
| 360 | 20230719 | 130100 | 1867527700 | 3855 | 3860 | 3860 | 3850 | 605 |
| 361 | 20230719 | 130000 | 1865194725 | 3865 | 3855 | 3865 | 3850 | 2214 |
| 362 | 20230719 | 125900 | 1856663160 | 3855 | 3855 | 3855 | 3850 | 139 |
| 363 | 20230719 | 125800 | 1856127320 | 3855 | 3855 | 3855 | 3855 | 946 |
| 364 | 20230719 | 125700 | 1852480490 | 3855 | 3855 | 3855 | 3855 | 2426 |
| 365 | 20230719 | 125600 | 1843128260 | 3865 | 3865 | 3870 | 3855 | 868 |
| 366 | 20230719 | 125500 | 1839778070 | 3865 | 3865 | 3865 | 3865 | 2 |
| 367 | 20230719 | 125400 | 1839770340 | 3865 | 3865 | 3865 | 3860 | 511 |
| 368 | 20230719 | 125300 | 1837797860 | 3860 | 3865 | 3865 | 3860 | 21 |
| 369 | 20230719 | 125200 | 1837716715 | 3865 | 3865 | 3865 | 3865 | 24 |
| 370 | 20230719 | 125100 | 1837623955 | 3865 | 3870 | 3870 | 3865 | 5 |
| 371 | 20230719 | 125000 | 1837604620 | 3850 | 3865 | 3870 | 3850 | 6648 |
| 372 | 20230719 | 124900 | 1811998185 | 3870 | 3865 | 3870 | 3865 | 62 |
| 373 | 20230719 | 124800 | 1811758550 | 3870 | 3870 | 3870 | 3870 | 67 |
| 374 | 20230719 | 124700 | 1811499260 | 3870 | 3870 | 3870 | 3865 | 634 |
| 375 | 20230719 | 124600 | 1809048680 | 3870 | 3870 | 3870 | 3855 | 1007 |
| 376 | 20230719 | 124500 | 1805166555 | 3870 | 3865 | 3870 | 3855 | 1094 |
| 377 | 20230719 | 124400 | 1800948240 | 3855 | 3865 | 3865 | 3855 | 1022 |
| 378 | 20230719 | 124300 | 1797005660 | 3855 | 3865 | 3865 | 3855 | 1363 |
| 379 | 20230719 | 124200 | 1791751125 | 3865 | 3865 | 3870 | 3860 | 1154 |
| 380 | 20230719 | 124100 | 1787294150 | 3870 | 3870 | 3870 | 3865 | 187 |
| 381 | 20230719 | 124000 | 1786570960 | 3870 | 3870 | 3870 | 3865 | 259 |
| 382 | 20230719 | 123900 | 1785568665 | 3865 | 3865 | 3870 | 3865 | 506 |
| 383 | 20230719 | 123800 | 1783612960 | 3870 | 3870 | 3870 | 3870 | 1 |
| 384 | 20230719 | 123700 | 1783609090 | 3870 | 3870 | 3870 | 3870 | 2 |
| 385 | 20230719 | 123600 | 1783601350 | 3865 | 3870 | 3870 | 3865 | 241 |
| 386 | 20230719 | 123500 | 1782669880 | 3870 | 3865 | 3870 | 3865 | 4 |
| 387 | 20230719 | 123400 | 1782654415 | 3870 | 3870 | 3870 | 3870 | 2 |
| 388 | 20230719 | 123300 | 1782646675 | 3865 | 3870 | 3870 | 3865 | 8 |
| 389 | 20230719 | 123200 | 1782615720 | 3860 | 3870 | 3870 | 3860 | 230 |
| 390 | 20230719 | 123100 | 1781727815 | 3855 | 3855 | 3855 | 3855 | 0 |
| 391 | 20230719 | 123000 | 1781727815 | 3855 | 3855 | 3855 | 3855 | 100 |
| 392 | 20230719 | 122900 | 1781342315 | 3855 | 3855 | 3855 | 3855 | 1 |
| 393 | 20230719 | 122800 | 1781338460 | 3850 | 3855 | 3855 | 3850 | 100 |
| 394 | 20230719 | 122700 | 1780953265 | 3850 | 3860 | 3860 | 3850 | 549 |
| 395 | 20230719 | 122600 | 1778836460 | 3870 | 3860 | 3870 | 3860 | 501 |
| 396 | 20230719 | 122500 | 1776902590 | 3860 | 3860 | 3860 | 3860 | 0 |
| 397 | 20230719 | 122400 | 1776902590 | 3860 | 3870 | 3870 | 3860 | 101 |
| 398 | 20230719 | 122300 | 1776512720 | 3865 | 3865 | 3865 | 3865 | 121 |
| 399 | 20230719 | 122200 | 1776045055 | 3870 | 3870 | 3870 | 3870 | 1 |
| 400 | 20230719 | 122100 | 1776041185 | 3870 | 3865 | 3870 | 3865 | 2 |
| 401 | 20230719 | 122000 | 1776033450 | 3870 | 3855 | 3870 | 3850 | 208 |
| 402 | 20230719 | 121900 | 1775229740 | 3850 | 3865 | 3870 | 3850 | 1314 |
| 403 | 20230719 | 121800 | 1770159650 | 3860 | 3850 | 3860 | 3850 | 561 |
| 404 | 20230719 | 121700 | 1767996190 | 3850 | 3850 | 3850 | 3850 | 1 |
| 405 | 20230719 | 121600 | 1767992340 | 3850 | 3850 | 3850 | 3850 | 70 |
| 406 | 20230719 | 121500 | 1767722840 | 3860 | 3860 | 3860 | 3860 | 124 |
| 407 | 20230719 | 121400 | 1767244200 | 3860 | 3855 | 3860 | 3855 | 2 |
| 408 | 20230719 | 121300 | 1767236485 | 3850 | 3855 | 3855 | 3850 | 111 |
| 409 | 20230719 | 121200 | 1766808635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 410 | 20230719 | 121100 | 1766808635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 411 | 20230719 | 121000 | 1766808635 | 3855 | 3855 | 3855 | 3855 | 20 |
| 412 | 20230719 | 120900 | 1766731535 | 3850 | 3855 | 3855 | 3850 | 236 |
| 413 | 20230719 | 120800 | 1765822930 | 3850 | 3855 | 3855 | 3850 | 151 |
| 414 | 20230719 | 120700 | 1765241325 | 3855 | 3850 | 3855 | 3845 | 135 |
| 415 | 20230719 | 120600 | 1764721825 | 3855 | 3855 | 3855 | 3855 | 40 |
| 416 | 20230719 | 120500 | 1764567625 | 3855 | 3855 | 3855 | 3845 | 727 |
| 417 | 20230719 | 120400 | 1761767025 | 3855 | 3855 | 3855 | 3850 | 588 |
| 418 | 20230719 | 120300 | 1759503005 | 3850 | 3855 | 3855 | 3850 | 133 |
| 419 | 20230719 | 120200 | 1758990300 | 3855 | 3855 | 3855 | 3850 | 514 |
| 420 | 20230719 | 120100 | 1757010730 | 3855 | 3855 | 3855 | 3855 | 0 |
| 421 | 20230719 | 120000 | 1757010730 | 3855 | 3855 | 3855 | 3855 | 2 |
| 422 | 20230719 | 115900 | 1757003020 | 3855 | 3855 | 3855 | 3850 | 485 |
| 423 | 20230719 | 115800 | 1755135095 | 3855 | 3850 | 3860 | 3850 | 1836 |
| 424 | 20230719 | 115700 | 1748056875 | 3855 | 3850 | 3855 | 3850 | 624 |
| 425 | 20230719 | 115600 | 1745654115 | 3850 | 3850 | 3850 | 3850 | 680 |
| 426 | 20230719 | 115500 | 1743036115 | 3850 | 3850 | 3850 | 3845 | 1568 |
| 427 | 20230719 | 115400 | 1736999370 | 3845 | 3850 | 3850 | 3840 | 1315 |
| 428 | 20230719 | 115300 | 1731946600 | 3850 | 3835 | 3855 | 3820 | 11422 |
| 429 | 20230719 | 115200 | 1688182765 | 3830 | 3860 | 3860 | 3830 | 20542 |
| 430 | 20230719 | 115100 | 1609456890 | 3860 | 3860 | 3860 | 3860 | 100 |
| 431 | 20230719 | 115000 | 1609070890 | 3860 | 3855 | 3860 | 3845 | 2232 |
| 432 | 20230719 | 114900 | 1600478025 | 3855 | 3860 | 3865 | 3835 | 21104 |
| 433 | 20230719 | 114800 | 1519321505 | 3865 | 3865 | 3870 | 3865 | 66 |
| 434 | 20230719 | 114700 | 1519066410 | 3860 | 3865 | 3870 | 3855 | 3066 |
| 435 | 20230719 | 114600 | 1507238580 | 3870 | 3865 | 3870 | 3865 | 8 |
| 436 | 20230719 | 114500 | 1507207650 | 3865 | 3875 | 3875 | 3865 | 1419 |
| 437 | 20230719 | 114400 | 1501720650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 438 | 20230719 | 114300 | 1501720650 | 3875 | 3875 | 3875 | 3875 | 1 |
| 439 | 20230719 | 114200 | 1501716775 | 3875 | 3875 | 3875 | 3870 | 127 |
| 440 | 20230719 | 114100 | 1501224685 | 3875 | 3875 | 3875 | 3870 | 80 |
| 441 | 20230719 | 114000 | 1500915035 | 3875 | 3875 | 3875 | 3875 | 100 |
| 442 | 20230719 | 113900 | 1500527535 | 3875 | 3865 | 3875 | 3865 | 270 |
| 443 | 20230719 | 113800 | 1499482985 | 3875 | 3875 | 3875 | 3865 | 138 |
| 444 | 20230719 | 113700 | 1498949595 | 3865 | 3875 | 3875 | 3865 | 389 |
| 445 | 20230719 | 113600 | 1497446085 | 3860 | 3875 | 3880 | 3860 | 48 |
| 446 | 20230719 | 113500 | 1497260740 | 3880 | 3880 | 3880 | 3860 | 103 |
| 447 | 20230719 | 113400 | 1496862815 | 3880 | 3865 | 3880 | 3865 | 688 |
| 448 | 20230719 | 113300 | 1494203545 | 3865 | 3865 | 3880 | 3865 | 339 |
| 449 | 20230719 | 113200 | 1492893045 | 3870 | 3870 | 3870 | 3860 | 1084 |
| 450 | 20230719 | 113100 | 1488708675 | 3870 | 3870 | 3870 | 3870 | 501 |
| 451 | 20230719 | 113000 | 1486769805 | 3870 | 3870 | 3870 | 3865 | 382 |
| 452 | 20230719 | 112900 | 1485291985 | 3870 | 3875 | 3875 | 3870 | 3 |
| 453 | 20230719 | 112800 | 1485280370 | 3870 | 3880 | 3880 | 3865 | 121 |
| 454 | 20230719 | 112700 | 1484812580 | 3875 | 3870 | 3880 | 3870 | 2275 |
| 455 | 20230719 | 112600 | 1475986120 | 3865 | 3875 | 3875 | 3860 | 3159 |
| 456 | 20230719 | 112500 | 1463789830 | 3880 | 3880 | 3880 | 3880 | 2 |
| 457 | 20230719 | 112400 | 1463782070 | 3875 | 3875 | 3875 | 3875 | 2 |
| 458 | 20230719 | 112300 | 1463774320 | 3880 | 3880 | 3880 | 3880 | 15 |
| 459 | 20230719 | 112200 | 1463716120 | 3880 | 3880 | 3880 | 3880 | 46 |
| 460 | 20230719 | 112100 | 1463537640 | 3880 | 3880 | 3880 | 3875 | 55 |
| 461 | 20230719 | 112000 | 1463324360 | 3880 | 3865 | 3880 | 3865 | 1109 |
| 462 | 20230719 | 111900 | 1459033460 | 3870 | 3865 | 3870 | 3865 | 146 |
| 463 | 20230719 | 111800 | 1458469165 | 3870 | 3860 | 3870 | 3860 | 1702 |
| 464 | 20230719 | 111700 | 1451899425 | 3860 | 3865 | 3865 | 3860 | 2024 |
| 465 | 20230719 | 111600 | 1444081140 | 3865 | 3865 | 3865 | 3865 | 815 |
| 466 | 20230719 | 111500 | 1440931165 | 3870 | 3865 | 3870 | 3865 | 2 |
| 467 | 20230719 | 111400 | 1440923430 | 3870 | 3870 | 3870 | 3870 | 200 |
| 468 | 20230719 | 111300 | 1440149430 | 3870 | 3865 | 3870 | 3865 | 6 |
| 469 | 20230719 | 111200 | 1440126230 | 3870 | 3880 | 3880 | 3870 | 259 |
| 470 | 20230719 | 111100 | 1439123880 | 3870 | 3880 | 3880 | 3870 | 12 |
| 471 | 20230719 | 111000 | 1439077425 | 3880 | 3880 | 3880 | 3880 | 0 |
| 472 | 20230719 | 110900 | 1439077425 | 3880 | 3880 | 3880 | 3870 | 125 |
| 473 | 20230719 | 110800 | 1438593330 | 3880 | 3875 | 3880 | 3865 | 31 |
| 474 | 20230719 | 110700 | 1438473185 | 3850 | 3880 | 3880 | 3850 | 4823 |
| 475 | 20230719 | 110600 | 1419883230 | 3880 | 3880 | 3880 | 3875 | 61 |
| 476 | 20230719 | 110500 | 1419646800 | 3880 | 3880 | 3885 | 3855 | 11378 |
| 477 | 20230719 | 110400 | 1375667445 | 3880 | 3885 | 3885 | 3880 | 1397 |
| 478 | 20230719 | 110300 | 1370246585 | 3885 | 3875 | 3885 | 3875 | 277 |
| 479 | 20230719 | 110200 | 1369173200 | 3875 | 3880 | 3880 | 3875 | 124 |
| 480 | 20230719 | 110100 | 1368692580 | 3880 | 3885 | 3885 | 3880 | 558 |
| 481 | 20230719 | 110000 | 1366527520 | 3870 | 3885 | 3885 | 3870 | 2623 |
| 482 | 20230719 | 105900 | 1356358970 | 3885 | 3880 | 3885 | 3880 | 390 |
| 483 | 20230719 | 105800 | 1354844205 | 3880 | 3885 | 3885 | 3880 | 324 |
| 484 | 20230719 | 105700 | 1353587050 | 3885 | 3880 | 3885 | 3875 | 186 |
| 485 | 20230719 | 105600 | 1352864890 | 3885 | 3885 | 3885 | 3885 | 4 |
| 486 | 20230719 | 105500 | 1352849350 | 3885 | 3875 | 3885 | 3875 | 239 |
| 487 | 20230719 | 105400 | 1351923215 | 3880 | 3890 | 3890 | 3880 | 1428 |
| 488 | 20230719 | 105300 | 1346380775 | 3880 | 3890 | 3900 | 3880 | 42 |
| 489 | 20230719 | 105200 | 1346217660 | 3885 | 3890 | 3905 | 3885 | 3231 |
| 490 | 20230719 | 105100 | 1333660685 | 3895 | 3905 | 3905 | 3895 | 852 |
| 491 | 20230719 | 105000 | 1330341900 | 3900 | 3905 | 3905 | 3900 | 31 |
| 492 | 20230719 | 104900 | 1330220990 | 3910 | 3905 | 3910 | 3905 | 2179 |
| 493 | 20230719 | 104800 | 1321711990 | 3910 | 3905 | 3910 | 3900 | 110 |
| 494 | 20230719 | 104700 | 1321282685 | 3910 | 3915 | 3915 | 3905 | 48 |
| 495 | 20230719 | 104600 | 1321094950 | 3920 | 3910 | 3920 | 3910 | 3073 |
| 496 | 20230719 | 104500 | 1309064250 | 3905 | 3905 | 3905 | 3900 | 2030 |
| 497 | 20230719 | 104400 | 1301137155 | 3905 | 3895 | 3905 | 3895 | 145 |
| 498 | 20230719 | 104300 | 1300572035 | 3895 | 3900 | 3900 | 3895 | 156 |
| 499 | 20230719 | 104200 | 1299963790 | 3900 | 3900 | 3900 | 3890 | 1005 |
| 500 | 20230719 | 104100 | 1296054285 | 3890 | 3900 | 3900 | 3890 | 424 |
| 501 | 20230719 | 104000 | 1294403605 | 3890 | 3900 | 3900 | 3890 | 1904 |
| 502 | 20230719 | 103900 | 1286994150 | 3900 | 3900 | 3900 | 3900 | 36 |
| 503 | 20230719 | 103800 | 1286853750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 504 | 20230719 | 103700 | 1286853750 | 3890 | 3900 | 3900 | 3890 | 387 |
| 505 | 20230719 | 103600 | 1285345880 | 3905 | 3905 | 3905 | 3905 | 0 |
| 506 | 20230719 | 103500 | 1285345880 | 3905 | 3905 | 3905 | 3905 | 2 |
| 507 | 20230719 | 103400 | 1285338070 | 3905 | 3905 | 3905 | 3905 | 14 |
| 508 | 20230719 | 103300 | 1285283400 | 3900 | 3905 | 3905 | 3900 | 24 |
| 509 | 20230719 | 103200 | 1285189780 | 3905 | 3900 | 3905 | 3900 | 216 |
| 510 | 20230719 | 103100 | 1284347365 | 3905 | 3905 | 3905 | 3905 | 20 |
| 511 | 20230719 | 103000 | 1284269265 | 3905 | 3905 | 3905 | 3900 | 43 |
| 512 | 20230719 | 102900 | 1284101355 | 3905 | 3910 | 3915 | 3905 | 16 |
| 513 | 20230719 | 102800 | 1284038840 | 3915 | 3915 | 3915 | 3900 | 20 |
| 514 | 20230719 | 102700 | 1283960695 | 3900 | 3905 | 3915 | 3900 | 863 |
| 515 | 20230719 | 102600 | 1280590670 | 3915 | 3905 | 3915 | 3900 | 1959 |
| 516 | 20230719 | 102500 | 1272948555 | 3910 | 3915 | 3915 | 3910 | 448 |
| 517 | 20230719 | 102400 | 1271196820 | 3920 | 3915 | 3920 | 3910 | 597 |
| 518 | 20230719 | 102300 | 1268862180 | 3915 | 3915 | 3915 | 3915 | 146 |
| 519 | 20230719 | 102200 | 1268290590 | 3920 | 3915 | 3920 | 3915 | 6 |
| 520 | 20230719 | 102100 | 1268267090 | 3915 | 3920 | 3925 | 3915 | 157 |
| 521 | 20230719 | 102000 | 1267651560 | 3925 | 3925 | 3925 | 3920 | 387 |
| 522 | 20230719 | 101900 | 1266134475 | 3925 | 3920 | 3925 | 3920 | 228 |
| 523 | 20230719 | 101800 | 1265240595 | 3925 | 3935 | 3940 | 3925 | 11439 |
| 524 | 20230719 | 101700 | 1220320865 | 3935 | 3940 | 3940 | 3935 | 1173 |
| 525 | 20230719 | 101600 | 1215704410 | 3940 | 3940 | 3940 | 3940 | 16 |
| 526 | 20230719 | 101500 | 1215641370 | 3935 | 3935 | 3940 | 3935 | 30 |
| 527 | 20230719 | 101400 | 1215523285 | 3945 | 3935 | 3945 | 3935 | 1456 |
| 528 | 20230719 | 101300 | 1209787120 | 3935 | 3930 | 3935 | 3930 | 181 |
| 529 | 20230719 | 101200 | 1209074985 | 3935 | 3930 | 3935 | 3930 | 1422 |
| 530 | 20230719 | 101100 | 1203482005 | 3925 | 3930 | 3935 | 3925 | 2027 |
| 531 | 20230719 | 101000 | 1195516075 | 3935 | 3935 | 3935 | 3935 | 541 |
| 532 | 20230719 | 100900 | 1193387240 | 3935 | 3935 | 3935 | 3930 | 84 |
| 533 | 20230719 | 100800 | 1193056720 | 3935 | 3935 | 3940 | 3935 | 676 |
| 534 | 20230719 | 100700 | 1190396655 | 3940 | 3930 | 3945 | 3930 | 2260 |
| 535 | 20230719 | 100600 | 1181497140 | 3935 | 3910 | 3940 | 3910 | 3595 |
| 536 | 20230719 | 100500 | 1167388245 | 3915 | 3925 | 3925 | 3915 | 2726 |
| 537 | 20230719 | 100400 | 1156715935 | 3920 | 3920 | 3920 | 3915 | 3162 |
| 538 | 20230719 | 100300 | 1144321125 | 3920 | 3920 | 3920 | 3920 | 1 |
| 539 | 20230719 | 100200 | 1144317205 | 3910 | 3925 | 3925 | 3910 | 398 |
| 540 | 20230719 | 100100 | 1142759570 | 3905 | 3915 | 3915 | 3905 | 2263 |
| 541 | 20230719 | 100000 | 1133914265 | 3915 | 3920 | 3920 | 3915 | 1052 |
| 542 | 20230719 | 095900 | 1129790575 | 3920 | 3915 | 3920 | 3915 | 284 |
| 543 | 20230719 | 095800 | 1128678170 | 3915 | 3910 | 3915 | 3910 | 230 |
| 544 | 20230719 | 095700 | 1127778650 | 3905 | 3920 | 3920 | 3905 | 1708 |
| 545 | 20230719 | 095600 | 1121093370 | 3920 | 3905 | 3920 | 3905 | 1013 |
| 546 | 20230719 | 095500 | 1117125910 | 3905 | 3885 | 3910 | 3885 | 4250 |
| 547 | 20230719 | 095400 | 1100593295 | 3885 | 3885 | 3885 | 3880 | 842 |
| 548 | 20230719 | 095300 | 1097324895 | 3880 | 3880 | 3885 | 3880 | 168 |
| 549 | 20230719 | 095200 | 1096673005 | 3885 | 3880 | 3885 | 3880 | 243 |
| 550 | 20230719 | 095100 | 1095730110 | 3880 | 3885 | 3885 | 3880 | 895 |
| 551 | 20230719 | 095000 | 1092254970 | 3890 | 3885 | 3890 | 3885 | 396 |
| 552 | 20230719 | 094900 | 1090716490 | 3890 | 3890 | 3890 | 3890 | 92 |
| 553 | 20230719 | 094800 | 1090358610 | 3890 | 3880 | 3890 | 3875 | 7523 |
| 554 | 20230719 | 094700 | 1061144990 | 3885 | 3890 | 3890 | 3885 | 491 |
| 555 | 20230719 | 094600 | 1059237105 | 3890 | 3880 | 3890 | 3880 | 10202 |
| 556 | 20230719 | 094500 | 1019581935 | 3875 | 3870 | 3875 | 3870 | 2027 |
| 557 | 20230719 | 094400 | 1011735765 | 3870 | 3875 | 3875 | 3870 | 418 |
| 558 | 20230719 | 094300 | 1010117780 | 3875 | 3880 | 3880 | 3875 | 1505 |
| 559 | 20230719 | 094200 | 1004285375 | 3880 | 3875 | 3880 | 3875 | 203 |
| 560 | 20230719 | 094100 | 1003497915 | 3880 | 3875 | 3880 | 3870 | 964 |
| 561 | 20230719 | 094000 | 999766625 | 3870 | 3875 | 3875 | 3870 | 303 |
| 562 | 20230719 | 093900 | 998592510 | 3880 | 3875 | 3880 | 3875 | 211 |
| 563 | 20230719 | 093800 | 997774865 | 3880 | 3875 | 3880 | 3870 | 225 |
| 564 | 20230719 | 093700 | 996903160 | 3865 | 3860 | 3880 | 3860 | 1312 |
| 565 | 20230719 | 093600 | 991837815 | 3860 | 3875 | 3875 | 3860 | 3075 |
| 566 | 20230719 | 093500 | 979946900 | 3875 | 3870 | 3885 | 3870 | 438 |
| 567 | 20230719 | 093400 | 978247195 | 3865 | 3890 | 3890 | 3865 | 3768 |
| 568 | 20230719 | 093300 | 963620900 | 3890 | 3870 | 3890 | 3865 | 8036 |
| 569 | 20230719 | 093200 | 932511055 | 3865 | 3870 | 3870 | 3865 | 1688 |
| 570 | 20230719 | 093100 | 925986355 | 3870 | 3865 | 3870 | 3865 | 2753 |
| 571 | 20230719 | 093000 | 915333175 | 3865 | 3870 | 3870 | 3860 | 68 |
| 572 | 20230719 | 092900 | 915070250 | 3870 | 3870 | 3870 | 3850 | 402 |
| 573 | 20230719 | 092800 | 913518510 | 3850 | 3850 | 3870 | 3850 | 1558 |
| 574 | 20230719 | 092700 | 907518360 | 3850 | 3835 | 3870 | 3835 | 14388 |
| 575 | 20230719 | 092600 | 852131645 | 3835 | 3845 | 3855 | 3835 | 9707 |
| 576 | 20230719 | 092500 | 814853630 | 3850 | 3860 | 3860 | 3840 | 3579 |
| 577 | 20230719 | 092400 | 801085190 | 3850 | 3860 | 3860 | 3840 | 2737 |
| 578 | 20230719 | 092300 | 790552525 | 3845 | 3840 | 3860 | 3835 | 18520 |
| 579 | 20230719 | 092200 | 719413750 | 3840 | 3850 | 3855 | 3840 | 7797 |
| 580 | 20230719 | 092100 | 689433380 | 3855 | 3855 | 3860 | 3850 | 8006 |
| 581 | 20230719 | 092000 | 658596210 | 3850 | 3865 | 3865 | 3850 | 7821 |
| 582 | 20230719 | 091900 | 628457450 | 3865 | 3875 | 3875 | 3865 | 1453 |
| 583 | 20230719 | 091800 | 622838365 | 3875 | 3875 | 3880 | 3865 | 1500 |
| 584 | 20230719 | 091700 | 617036465 | 3880 | 3900 | 3900 | 3875 | 843 |
| 585 | 20230719 | 091600 | 613757685 | 3900 | 3900 | 3910 | 3900 | 168 |
| 586 | 20230719 | 091500 | 613101435 | 3900 | 3865 | 3900 | 3865 | 5884 |
| 587 | 20230719 | 091400 | 590300360 | 3865 | 3855 | 3865 | 3850 | 9907 |
| 588 | 20230719 | 091300 | 552092825 | 3855 | 3865 | 3865 | 3850 | 7751 |
| 589 | 20230719 | 091200 | 522218895 | 3865 | 3880 | 3880 | 3855 | 6953 |
| 590 | 20230719 | 091100 | 495334100 | 3875 | 3875 | 3880 | 3870 | 1409 |
| 591 | 20230719 | 091000 | 489874790 | 3880 | 3890 | 3890 | 3865 | 19572 |
| 592 | 20230719 | 090900 | 414208850 | 3885 | 3900 | 3905 | 3885 | 3706 |
| 593 | 20230719 | 090800 | 399764175 | 3900 | 3910 | 3910 | 3900 | 2890 |
| 594 | 20230719 | 090700 | 388481585 | 3910 | 3905 | 3910 | 3905 | 2403 |
| 595 | 20230719 | 090600 | 379093525 | 3905 | 3905 | 3920 | 3905 | 3744 |
| 596 | 20230719 | 090500 | 364461545 | 3905 | 3855 | 3920 | 3850 | 46754 |
| 597 | 20230719 | 090400 | 182423425 | 3855 | 3865 | 3880 | 3855 | 7863 |
| 598 | 20230719 | 090300 | 152034570 | 3885 | 3920 | 3940 | 3840 | 22503 |
| 599 | 20230719 | 090200 | 64745740 | 3940 | 3950 | 3960 | 3920 | 7210 |
| 600 | 20230719 | 090100 | 36375835 | 3965 | 3975 | 3975 | 3945 | 605 |
| 601 | 20230719 | 090000 | 33979705 | 3950 | 3980 | 3980 | 3950 | 8576 |