30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 3 | 20230719 | 191800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20230719 | 191700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20230719 | 191600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20230719 | 191500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20230719 | 191400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20230719 | 191300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20230719 | 191200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20230719 | 191100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20230719 | 191000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20230719 | 190900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20230719 | 190800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20230719 | 190700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20230719 | 190600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20230719 | 190500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20230719 | 190400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20230719 | 190300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20230719 | 190200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20230719 | 190100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20230719 | 190000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20230719 | 185900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20230719 | 185800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20230719 | 185700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20230719 | 185600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20230719 | 185500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20230719 | 185400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20230719 | 185300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20230719 | 185200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20230719 | 185100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20230719 | 185000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20230719 | 184900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 33 | 20230719 | 184800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20230719 | 184700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20230719 | 184600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20230719 | 184500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20230719 | 184400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20230719 | 184300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20230719 | 184200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20230719 | 184100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20230719 | 184000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20230719 | 183900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20230719 | 183800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20230719 | 183700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20230719 | 183600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20230719 | 183500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20230719 | 183400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20230719 | 183300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20230719 | 183200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20230719 | 183100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20230719 | 183000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20230719 | 182900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20230719 | 182800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20230719 | 182700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20230719 | 182600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20230719 | 182500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20230719 | 182400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20230719 | 182300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20230719 | 182200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20230719 | 182100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20230719 | 182000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20230719 | 181900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 63 | 20230719 | 181800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20230719 | 181700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20230719 | 181600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20230719 | 181500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20230719 | 181400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20230719 | 181300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20230719 | 181200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20230719 | 181100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20230719 | 181000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20230719 | 180900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20230719 | 180800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20230719 | 180700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20230719 | 180600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20230719 | 180500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20230719 | 180400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20230719 | 180300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20230719 | 180200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20230719 | 180100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20230719 | 180000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20230719 | 175900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20230719 | 175800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20230719 | 175700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20230719 | 175600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20230719 | 175500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20230719 | 175400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20230719 | 175300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20230719 | 175200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20230719 | 175100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20230719 | 175000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20230719 | 174900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 93 | 20230719 | 174800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20230719 | 174700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20230719 | 174600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20230719 | 174500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20230719 | 174400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20230719 | 174300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20230719 | 174200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20230719 | 174100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20230719 | 174000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20230719 | 173900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20230719 | 173800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20230719 | 173700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20230719 | 173600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20230719 | 173500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20230719 | 173400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20230719 | 173300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20230719 | 173200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20230719 | 173100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20230719 | 173000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20230719 | 172900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20230719 | 172800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20230719 | 172700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20230719 | 172600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20230719 | 172500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20230719 | 172400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20230719 | 172300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20230719 | 172200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20230719 | 172100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20230719 | 172000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20230719 | 171900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 123 | 20230719 | 171800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20230719 | 171700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20230719 | 171600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20230719 | 171500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20230719 | 171400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20230719 | 171300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20230719 | 171200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20230719 | 171100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20230719 | 171000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20230719 | 170900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20230719 | 170800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20230719 | 170700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20230719 | 170600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20230719 | 170500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20230719 | 170400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20230719 | 170300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20230719 | 170200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20230719 | 170100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20230719 | 170000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20230719 | 165900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20230719 | 165800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20230719 | 165700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20230719 | 165600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20230719 | 165500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20230719 | 165400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20230719 | 165300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20230719 | 165200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20230719 | 165100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20230719 | 165000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20230719 | 164900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 153 | 20230719 | 164800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20230719 | 164700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20230719 | 164600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20230719 | 164500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20230719 | 164400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20230719 | 164300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20230719 | 164200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20230719 | 164100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20230719 | 164000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20230719 | 163900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20230719 | 163800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20230719 | 163700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20230719 | 163600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20230719 | 163500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20230719 | 163400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20230719 | 163300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20230719 | 163200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20230719 | 163100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20230719 | 163000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20230719 | 162900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20230719 | 162800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20230719 | 162700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20230719 | 162600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20230719 | 162500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20230719 | 162400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20230719 | 162300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20230719 | 162200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20230719 | 162100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20230719 | 162000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20230719 | 161900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 183 | 20230719 | 161800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20230719 | 161700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20230719 | 161600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20230719 | 161500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20230719 | 161400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20230719 | 161300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20230719 | 161200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20230719 | 161100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20230719 | 161000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20230719 | 160900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20230719 | 160800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20230719 | 160700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20230719 | 160600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20230719 | 160500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20230719 | 160400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20230719 | 160300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20230719 | 160200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20230719 | 160100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20230719 | 160000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20230719 | 155900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20230719 | 155800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20230719 | 155700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20230719 | 155600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20230719 | 155500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20230719 | 155400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20230719 | 155300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20230719 | 155200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20230719 | 155100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20230719 | 155000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20230719 | 154900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 213 | 20230719 | 154800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20230719 | 154700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20230719 | 154600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20230719 | 154500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20230719 | 154400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20230719 | 154300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20230719 | 154200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20230719 | 154100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20230719 | 154000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20230719 | 153900 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20230719 | 153800 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20230719 | 153700 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20230719 | 153600 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20230719 | 153500 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20230719 | 153400 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20230719 | 153300 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20230719 | 153200 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20230719 | 153100 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 231 | 20230719 | 153000 | 1554476740 | 5930 | 5930 | 5930 | 5930 | 3424 |
| 232 | 20230719 | 152900 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 233 | 20230719 | 152800 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20230719 | 152700 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 235 | 20230719 | 152600 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 236 | 20230719 | 152500 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 237 | 20230719 | 152400 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 238 | 20230719 | 152300 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 239 | 20230719 | 152200 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 240 | 20230719 | 152100 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 241 | 20230719 | 152000 | 1534172420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 242 | 20230719 | 151900 | 1534172420 | 5930 | 5910 | 5930 | 5890 | 2847 |
| 243 | 20230719 | 151800 | 1517392800 | 5920 | 5940 | 5940 | 5920 | 545 |
| 244 | 20230719 | 151700 | 1514165880 | 5940 | 5940 | 5940 | 5930 | 904 |
| 245 | 20230719 | 151600 | 1508802050 | 5950 | 5950 | 5950 | 5950 | 43 |
| 246 | 20230719 | 151500 | 1508546200 | 5950 | 5940 | 5950 | 5940 | 11 |
| 247 | 20230719 | 151400 | 1508480850 | 5950 | 5940 | 5950 | 5940 | 19 |
| 248 | 20230719 | 151300 | 1508367900 | 5940 | 5940 | 5940 | 5940 | 9 |
| 249 | 20230719 | 151200 | 1508314440 | 5950 | 5960 | 5960 | 5940 | 17 |
| 250 | 20230719 | 151100 | 1508213350 | 5930 | 5960 | 5960 | 5930 | 1996 |
| 251 | 20230719 | 151000 | 1496346770 | 5960 | 5960 | 5960 | 5960 | 553 |
| 252 | 20230719 | 150900 | 1493050890 | 5960 | 5970 | 5980 | 5960 | 802 |
| 253 | 20230719 | 150800 | 1488265810 | 5960 | 5970 | 5970 | 5960 | 723 |
| 254 | 20230719 | 150700 | 1483951690 | 5950 | 5970 | 5970 | 5950 | 63 |
| 255 | 20230719 | 150600 | 1483576720 | 5970 | 5950 | 5970 | 5950 | 758 |
| 256 | 20230719 | 150500 | 1479066540 | 5950 | 5980 | 5980 | 5950 | 23 |
| 257 | 20230719 | 150400 | 1478929380 | 5990 | 5940 | 6000 | 5940 | 3265 |
| 258 | 20230719 | 150300 | 1459380310 | 5940 | 5920 | 5950 | 5920 | 1016 |
| 259 | 20230719 | 150200 | 1453338110 | 5920 | 5920 | 5920 | 5920 | 96 |
| 260 | 20230719 | 150100 | 1452769790 | 5920 | 5920 | 5920 | 5920 | 10 |
| 261 | 20230719 | 150000 | 1452710590 | 5920 | 5910 | 5920 | 5910 | 105 |
| 262 | 20230719 | 145900 | 1452090000 | 5920 | 5920 | 5920 | 5920 | 9 |
| 263 | 20230719 | 145800 | 1452036720 | 5920 | 5920 | 5920 | 5910 | 12 |
| 264 | 20230719 | 145700 | 1451965690 | 5920 | 5930 | 5930 | 5920 | 87 |
| 265 | 20230719 | 145600 | 1451450560 | 5930 | 5930 | 5930 | 5930 | 13 |
| 266 | 20230719 | 145500 | 1451373470 | 5930 | 5930 | 5930 | 5930 | 12 |
| 267 | 20230719 | 145400 | 1451302310 | 5920 | 5930 | 5930 | 5920 | 64 |
| 268 | 20230719 | 145300 | 1450922830 | 5930 | 5920 | 5930 | 5920 | 81 |
| 269 | 20230719 | 145200 | 1450442850 | 5920 | 5920 | 5920 | 5920 | 1035 |
| 270 | 20230719 | 145100 | 1444315650 | 5920 | 5920 | 5920 | 5920 | 13 |
| 271 | 20230719 | 145000 | 1444238690 | 5920 | 5910 | 5920 | 5910 | 33 |
| 272 | 20230719 | 144900 | 1444043600 | 5920 | 5920 | 5920 | 5920 | 11 |
| 273 | 20230719 | 144800 | 1443978480 | 5890 | 5900 | 5900 | 5890 | 291 |
| 274 | 20230719 | 144700 | 1442264420 | 5920 | 5900 | 5920 | 5890 | 649 |
| 275 | 20230719 | 144600 | 1438439940 | 5920 | 5910 | 5920 | 5900 | 25 |
| 276 | 20230719 | 144500 | 1438292300 | 5900 | 5910 | 5910 | 5900 | 472 |
| 277 | 20230719 | 144400 | 1435507430 | 5920 | 5920 | 5920 | 5920 | 4 |
| 278 | 20230719 | 144300 | 1435483750 | 5880 | 5910 | 5920 | 5880 | 542 |
| 279 | 20230719 | 144200 | 1432290440 | 5920 | 5900 | 5930 | 5890 | 852 |
| 280 | 20230719 | 144100 | 1427259030 | 5910 | 5910 | 5910 | 5910 | 7 |
| 281 | 20230719 | 144000 | 1427217660 | 5910 | 5910 | 5910 | 5910 | 15 |
| 282 | 20230719 | 143900 | 1427129010 | 5910 | 5910 | 5910 | 5910 | 9 |
| 283 | 20230719 | 143800 | 1427075820 | 5910 | 5900 | 5910 | 5900 | 345 |
| 284 | 20230719 | 143700 | 1425037320 | 5900 | 5930 | 5930 | 5870 | 2419 |
| 285 | 20230719 | 143600 | 1410804490 | 5910 | 5920 | 5920 | 5910 | 1020 |
| 286 | 20230719 | 143500 | 1404771270 | 5930 | 5940 | 5940 | 5930 | 15 |
| 287 | 20230719 | 143400 | 1404682240 | 5940 | 5940 | 5940 | 5940 | 12 |
| 288 | 20230719 | 143300 | 1404610960 | 5940 | 5940 | 5940 | 5940 | 9 |
| 289 | 20230719 | 143200 | 1404557500 | 5910 | 5910 | 5910 | 5910 | 47 |
| 290 | 20230719 | 143100 | 1404279730 | 5900 | 5930 | 5930 | 5900 | 4194 |
| 291 | 20230719 | 143000 | 1379509930 | 5950 | 5940 | 5950 | 5940 | 30 |
| 292 | 20230719 | 142900 | 1379331530 | 5940 | 5940 | 5940 | 5940 | 11 |
| 293 | 20230719 | 142800 | 1379266190 | 5940 | 5940 | 5940 | 5940 | 9 |
| 294 | 20230719 | 142700 | 1379212730 | 5930 | 5930 | 5930 | 5930 | 28 |
| 295 | 20230719 | 142600 | 1379046690 | 5920 | 5940 | 5940 | 5920 | 91 |
| 296 | 20230719 | 142500 | 1378507440 | 5940 | 5940 | 5940 | 5940 | 10 |
| 297 | 20230719 | 142400 | 1378448040 | 5950 | 5950 | 5960 | 5930 | 876 |
| 298 | 20230719 | 142300 | 1373241490 | 5940 | 5940 | 5940 | 5940 | 11 |
| 299 | 20230719 | 142200 | 1373176150 | 5950 | 5950 | 5950 | 5950 | 9 |
| 300 | 20230719 | 142100 | 1373122600 | 5920 | 5930 | 5930 | 5920 | 196 |
| 301 | 20230719 | 142000 | 1371962190 | 5930 | 5920 | 5930 | 5920 | 276 |
| 302 | 20230719 | 141900 | 1370328170 | 5930 | 5940 | 5940 | 5930 | 178 |
| 303 | 20230719 | 141800 | 1369272560 | 5940 | 5960 | 5960 | 5940 | 10 |
| 304 | 20230719 | 141700 | 1369212980 | 5960 | 5960 | 5960 | 5960 | 9 |
| 305 | 20230719 | 141600 | 1369159340 | 5960 | 5960 | 5960 | 5960 | 18 |
| 306 | 20230719 | 141500 | 1369052060 | 5940 | 5940 | 5940 | 5940 | 0 |
| 307 | 20230719 | 141400 | 1369052060 | 5940 | 5960 | 5960 | 5940 | 3225 |
| 308 | 20230719 | 141300 | 1349863380 | 5950 | 5950 | 5950 | 5950 | 0 |
| 309 | 20230719 | 141200 | 1349863380 | 5950 | 5950 | 5950 | 5950 | 0 |
| 310 | 20230719 | 141100 | 1349863380 | 5950 | 5950 | 5950 | 5950 | 98 |
| 311 | 20230719 | 141000 | 1349280280 | 5980 | 5970 | 5980 | 5970 | 534 |
| 312 | 20230719 | 140900 | 1346091960 | 5950 | 5970 | 5970 | 5950 | 14 |
| 313 | 20230719 | 140800 | 1346008580 | 5950 | 5970 | 5970 | 5950 | 113 |
| 314 | 20230719 | 140700 | 1345336210 | 5970 | 5970 | 5970 | 5970 | 1 |
| 315 | 20230719 | 140600 | 1345330240 | 5970 | 5970 | 5970 | 5970 | 3 |
| 316 | 20230719 | 140500 | 1345312330 | 5960 | 5960 | 5960 | 5960 | 9 |
| 317 | 20230719 | 140400 | 1345258690 | 5970 | 5960 | 5970 | 5960 | 10 |
| 318 | 20230719 | 140300 | 1345199080 | 5980 | 5970 | 5980 | 5970 | 177 |
| 319 | 20230719 | 140200 | 1344142290 | 5940 | 5950 | 5970 | 5940 | 820 |
| 320 | 20230719 | 140100 | 1339262050 | 5950 | 5950 | 5950 | 5950 | 4 |
| 321 | 20230719 | 140000 | 1339238250 | 5950 | 5950 | 5950 | 5950 | 200 |
| 322 | 20230719 | 135900 | 1338048250 | 5950 | 5950 | 5950 | 5950 | 68 |
| 323 | 20230719 | 135800 | 1337643650 | 5950 | 5950 | 5950 | 5950 | 0 |
| 324 | 20230719 | 135700 | 1337643650 | 5950 | 5950 | 5950 | 5950 | 581 |
| 325 | 20230719 | 135600 | 1334186700 | 5960 | 5960 | 5960 | 5960 | 11 |
| 326 | 20230719 | 135500 | 1334121140 | 5960 | 5960 | 5960 | 5960 | 602 |
| 327 | 20230719 | 135400 | 1330533220 | 5960 | 5960 | 5960 | 5960 | 9 |
| 328 | 20230719 | 135300 | 1330479580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 329 | 20230719 | 135200 | 1330479580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 330 | 20230719 | 135100 | 1330479580 | 5940 | 5960 | 5960 | 5940 | 16 |
| 331 | 20230719 | 135000 | 1330384300 | 5940 | 5940 | 5940 | 5940 | 0 |
| 332 | 20230719 | 134900 | 1330384300 | 5940 | 5980 | 5980 | 5930 | 2356 |
| 333 | 20230719 | 134800 | 1316391040 | 5950 | 5980 | 5980 | 5950 | 1091 |
| 334 | 20230719 | 134700 | 1309894500 | 5970 | 5960 | 5980 | 5960 | 131 |
| 335 | 20230719 | 134600 | 1309113170 | 5960 | 5980 | 5980 | 5960 | 792 |
| 336 | 20230719 | 134500 | 1304378460 | 5990 | 5980 | 5990 | 5980 | 437 |
| 337 | 20230719 | 134400 | 1301761780 | 5990 | 5990 | 5990 | 5990 | 100 |
| 338 | 20230719 | 134300 | 1301162780 | 6000 | 5990 | 6000 | 5990 | 7 |
| 339 | 20230719 | 134200 | 1301120790 | 5990 | 5990 | 5990 | 5980 | 273 |
| 340 | 20230719 | 134100 | 1299487050 | 6000 | 5990 | 6000 | 5990 | 165 |
| 341 | 20230719 | 134000 | 1298497470 | 5990 | 5990 | 5990 | 5990 | 380 |
| 342 | 20230719 | 133900 | 1296221270 | 5980 | 5970 | 5980 | 5970 | 13 |
| 343 | 20230719 | 133800 | 1296143540 | 5980 | 5980 | 5980 | 5980 | 12 |
| 344 | 20230719 | 133700 | 1296071780 | 5980 | 5980 | 5980 | 5960 | 147 |
| 345 | 20230719 | 133600 | 1295194990 | 5990 | 5990 | 5990 | 5990 | 0 |
| 346 | 20230719 | 133500 | 1295194990 | 5990 | 5990 | 5990 | 5990 | 0 |
| 347 | 20230719 | 133400 | 1295194990 | 5990 | 6000 | 6010 | 5950 | 7023 |
| 348 | 20230719 | 133300 | 1253252250 | 6010 | 6020 | 6020 | 6010 | 4861 |
| 349 | 20230719 | 133200 | 1224020390 | 6030 | 6060 | 6060 | 6030 | 4070 |
| 350 | 20230719 | 133100 | 1199465810 | 6060 | 6040 | 6060 | 6040 | 183 |
| 351 | 20230719 | 133000 | 1198360430 | 6050 | 6050 | 6050 | 6050 | 9 |
| 352 | 20230719 | 132900 | 1198305980 | 6040 | 6040 | 6040 | 6040 | 1 |
| 353 | 20230719 | 132800 | 1198299940 | 6040 | 6050 | 6060 | 6040 | 303 |
| 354 | 20230719 | 132700 | 1196469180 | 6040 | 6050 | 6050 | 6040 | 423 |
| 355 | 20230719 | 132600 | 1193910620 | 6050 | 6060 | 6070 | 6050 | 614 |
| 356 | 20230719 | 132500 | 1190193420 | 6060 | 6070 | 6070 | 6060 | 108 |
| 357 | 20230719 | 132400 | 1189538470 | 6070 | 6100 | 6100 | 6070 | 74 |
| 358 | 20230719 | 132300 | 1189089230 | 6050 | 6110 | 6110 | 6050 | 1828 |
| 359 | 20230719 | 132200 | 1178007570 | 6110 | 6080 | 6110 | 6080 | 1801 |
| 360 | 20230719 | 132100 | 1167027830 | 6100 | 6120 | 6120 | 6080 | 1692 |
| 361 | 20230719 | 132000 | 1156688330 | 6120 | 6020 | 6120 | 6010 | 4417 |
| 362 | 20230719 | 131900 | 1129833910 | 6020 | 6020 | 6040 | 6020 | 349 |
| 363 | 20230719 | 131800 | 1127728990 | 6010 | 6020 | 6020 | 6000 | 2043 |
| 364 | 20230719 | 131700 | 1115454830 | 6030 | 6030 | 6040 | 6020 | 4354 |
| 365 | 20230719 | 131600 | 1089223980 | 6060 | 6020 | 6070 | 6020 | 1038 |
| 366 | 20230719 | 131500 | 1082943440 | 6020 | 6080 | 6100 | 6010 | 11761 |
| 367 | 20230719 | 131400 | 1011750190 | 6090 | 6080 | 6190 | 6080 | 23838 |
| 368 | 20230719 | 131300 | 865400780 | 6050 | 6010 | 6070 | 6010 | 11906 |
| 369 | 20230719 | 131200 | 793578890 | 6020 | 6020 | 6020 | 6020 | 510 |
| 370 | 20230719 | 131100 | 790508690 | 6020 | 6010 | 6020 | 6010 | 629 |
| 371 | 20230719 | 131000 | 786727800 | 6010 | 6010 | 6010 | 6010 | 41 |
| 372 | 20230719 | 130900 | 786481390 | 6010 | 6010 | 6010 | 6010 | 1000 |
| 373 | 20230719 | 130800 | 780471390 | 6010 | 6000 | 6010 | 5970 | 1015 |
| 374 | 20230719 | 130700 | 774402250 | 6000 | 6000 | 6000 | 6000 | 8 |
| 375 | 20230719 | 130600 | 774354250 | 5990 | 5980 | 5990 | 5980 | 324 |
| 376 | 20230719 | 130500 | 772416690 | 5980 | 6000 | 6000 | 5980 | 1957 |
| 377 | 20230719 | 130400 | 760709810 | 6000 | 6000 | 6000 | 5980 | 2424 |
| 378 | 20230719 | 130300 | 746178900 | 6000 | 6010 | 6010 | 6000 | 296 |
| 379 | 20230719 | 130200 | 744402050 | 6010 | 6010 | 6010 | 6010 | 11 |
| 380 | 20230719 | 130100 | 744335940 | 6000 | 6000 | 6000 | 6000 | 99 |
| 381 | 20230719 | 130000 | 743741940 | 6000 | 6010 | 6010 | 6000 | 396 |
| 382 | 20230719 | 125900 | 741362940 | 5990 | 5990 | 5990 | 5990 | 1 |
| 383 | 20230719 | 125800 | 741356950 | 5990 | 6000 | 6000 | 5990 | 166 |
| 384 | 20230719 | 125700 | 740362590 | 6000 | 6010 | 6010 | 6000 | 15 |
| 385 | 20230719 | 125600 | 740272550 | 6020 | 6010 | 6020 | 6010 | 70 |
| 386 | 20230719 | 125500 | 739851740 | 6000 | 6000 | 6000 | 6000 | 1 |
| 387 | 20230719 | 125400 | 739845740 | 6000 | 6000 | 6000 | 6000 | 333 |
| 388 | 20230719 | 125300 | 737847740 | 6020 | 6000 | 6020 | 6000 | 422 |
| 389 | 20230719 | 125200 | 735315700 | 6020 | 6020 | 6030 | 6020 | 151 |
| 390 | 20230719 | 125100 | 734406570 | 6030 | 6030 | 6030 | 6030 | 170 |
| 391 | 20230719 | 125000 | 733381470 | 6030 | 6020 | 6030 | 6020 | 501 |
| 392 | 20230719 | 124900 | 730360450 | 6020 | 6020 | 6020 | 6020 | 609 |
| 393 | 20230719 | 124800 | 726694270 | 6020 | 6020 | 6020 | 6020 | 0 |
| 394 | 20230719 | 124700 | 726694270 | 6020 | 6010 | 6020 | 6010 | 483 |
| 395 | 20230719 | 124600 | 723786700 | 6010 | 6010 | 6010 | 6010 | 131 |
| 396 | 20230719 | 124500 | 722999390 | 6010 | 6010 | 6010 | 6010 | 7 |
| 397 | 20230719 | 124400 | 722957320 | 6020 | 6020 | 6020 | 6020 | 61 |
| 398 | 20230719 | 124300 | 722590100 | 6020 | 5990 | 6020 | 5990 | 230 |
| 399 | 20230719 | 124200 | 721207000 | 5990 | 5990 | 5990 | 5990 | 9 |
| 400 | 20230719 | 124100 | 721153090 | 6000 | 6010 | 6010 | 6000 | 20 |
| 401 | 20230719 | 124000 | 721033020 | 6010 | 6010 | 6010 | 6000 | 23 |
| 402 | 20230719 | 123900 | 720894890 | 6020 | 6020 | 6020 | 6020 | 10 |
| 403 | 20230719 | 123800 | 720834690 | 6030 | 6030 | 6040 | 6030 | 768 |
| 404 | 20230719 | 123700 | 716203400 | 6030 | 6010 | 6030 | 6010 | 1532 |
| 405 | 20230719 | 123600 | 706981670 | 5970 | 5990 | 5990 | 5970 | 449 |
| 406 | 20230719 | 123500 | 704296160 | 5970 | 5990 | 5990 | 5970 | 2225 |
| 407 | 20230719 | 123400 | 691011890 | 6000 | 6000 | 6000 | 6000 | 426 |
| 408 | 20230719 | 123300 | 688455890 | 6000 | 5990 | 6000 | 5990 | 1439 |
| 409 | 20230719 | 123200 | 679822890 | 6000 | 5980 | 6000 | 5970 | 541 |
| 410 | 20230719 | 123100 | 676588930 | 5970 | 5980 | 5990 | 5970 | 109 |
| 411 | 20230719 | 123000 | 675937130 | 5980 | 5980 | 5980 | 5980 | 0 |
| 412 | 20230719 | 122900 | 675937130 | 5980 | 5980 | 5980 | 5980 | 3 |
| 413 | 20230719 | 122800 | 675919190 | 5960 | 5970 | 5970 | 5960 | 139 |
| 414 | 20230719 | 122700 | 675090650 | 5960 | 6000 | 6000 | 5960 | 43 |
| 415 | 20230719 | 122600 | 674834020 | 6000 | 6000 | 6000 | 6000 | 14 |
| 416 | 20230719 | 122500 | 674750020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 417 | 20230719 | 122400 | 674750020 | 6010 | 5980 | 6010 | 5980 | 5309 |
| 418 | 20230719 | 122300 | 642894610 | 6000 | 6000 | 6000 | 6000 | 4 |
| 419 | 20230719 | 122200 | 642870610 | 6000 | 5990 | 6000 | 5990 | 139 |
| 420 | 20230719 | 122100 | 642036770 | 6000 | 6000 | 6000 | 6000 | 320 |
| 421 | 20230719 | 122000 | 640116770 | 6010 | 6010 | 6010 | 6010 | 20 |
| 422 | 20230719 | 121900 | 639996570 | 6000 | 6010 | 6010 | 6000 | 501 |
| 423 | 20230719 | 121800 | 636985570 | 6000 | 5970 | 6000 | 5960 | 80 |
| 424 | 20230719 | 121700 | 636507440 | 5990 | 6000 | 6000 | 5980 | 964 |
| 425 | 20230719 | 121600 | 630733110 | 5990 | 5990 | 5990 | 5990 | 6 |
| 426 | 20230719 | 121500 | 630697170 | 5970 | 5970 | 5970 | 5970 | 0 |
| 427 | 20230719 | 121400 | 630697170 | 5970 | 5970 | 5970 | 5970 | 1318 |
| 428 | 20230719 | 121300 | 622828710 | 5970 | 5970 | 5970 | 5970 | 441 |
| 429 | 20230719 | 121200 | 620195940 | 5980 | 6000 | 6000 | 5980 | 689 |
| 430 | 20230719 | 121100 | 616064540 | 6010 | 5980 | 6010 | 5970 | 313 |
| 431 | 20230719 | 121000 | 614186850 | 6020 | 6020 | 6020 | 6020 | 0 |
| 432 | 20230719 | 120900 | 614186850 | 6020 | 5990 | 6020 | 5990 | 5151 |
| 433 | 20230719 | 120800 | 583284960 | 5990 | 5960 | 5990 | 5960 | 2644 |
| 434 | 20230719 | 120700 | 567473530 | 5940 | 5930 | 5940 | 5930 | 5240 |
| 435 | 20230719 | 120600 | 536348980 | 5940 | 5940 | 5940 | 5940 | 55 |
| 436 | 20230719 | 120500 | 536022280 | 5940 | 5940 | 5940 | 5940 | 0 |
| 437 | 20230719 | 120400 | 536022280 | 5940 | 5950 | 5950 | 5940 | 810 |
| 438 | 20230719 | 120300 | 531208830 | 5960 | 5960 | 5960 | 5960 | 5 |
| 439 | 20230719 | 120200 | 531179030 | 5950 | 5950 | 5950 | 5950 | 7 |
| 440 | 20230719 | 120100 | 531137380 | 5950 | 5950 | 5950 | 5950 | 104 |
| 441 | 20230719 | 120000 | 530518580 | 5950 | 5950 | 5950 | 5950 | 20 |
| 442 | 20230719 | 115900 | 530399580 | 5950 | 5950 | 5950 | 5950 | 66 |
| 443 | 20230719 | 115800 | 530006880 | 5950 | 5950 | 5950 | 5950 | 79 |
| 444 | 20230719 | 115700 | 529536830 | 5950 | 5940 | 5950 | 5940 | 904 |
| 445 | 20230719 | 115600 | 524159880 | 5940 | 5930 | 5940 | 5930 | 23 |
| 446 | 20230719 | 115500 | 524023360 | 5930 | 5930 | 5930 | 5930 | 599 |
| 447 | 20230719 | 115400 | 520471290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 448 | 20230719 | 115300 | 520471290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 449 | 20230719 | 115200 | 520471290 | 5920 | 5920 | 5920 | 5920 | 5 |
| 450 | 20230719 | 115100 | 520441690 | 5910 | 5910 | 5910 | 5910 | 5 |
| 451 | 20230719 | 115000 | 520412140 | 5930 | 5930 | 5930 | 5900 | 464 |
| 452 | 20230719 | 114900 | 517669200 | 5930 | 5930 | 5930 | 5930 | 1 |
| 453 | 20230719 | 114800 | 517663270 | 5930 | 5930 | 5930 | 5930 | 251 |
| 454 | 20230719 | 114700 | 516174840 | 5930 | 5930 | 5930 | 5930 | 5 |
| 455 | 20230719 | 114600 | 516145190 | 5940 | 5940 | 5940 | 5940 | 306 |
| 456 | 20230719 | 114500 | 514327550 | 5940 | 5940 | 5940 | 5940 | 0 |
| 457 | 20230719 | 114400 | 514327550 | 5940 | 5940 | 5940 | 5940 | 200 |
| 458 | 20230719 | 114300 | 513139550 | 5940 | 5940 | 5940 | 5940 | 0 |
| 459 | 20230719 | 114200 | 513139550 | 5940 | 5940 | 5940 | 5940 | 1 |
| 460 | 20230719 | 114100 | 513133610 | 5940 | 5920 | 5940 | 5920 | 195 |
| 461 | 20230719 | 114000 | 511975490 | 5910 | 5910 | 5910 | 5910 | 0 |
| 462 | 20230719 | 113900 | 511975490 | 5910 | 5900 | 5910 | 5900 | 5981 |
| 463 | 20230719 | 113800 | 476632740 | 5900 | 5900 | 5900 | 5900 | 100 |
| 464 | 20230719 | 113700 | 476042740 | 5870 | 5890 | 5890 | 5870 | 846 |
| 465 | 20230719 | 113600 | 471071890 | 5900 | 5900 | 5900 | 5900 | 9 |
| 466 | 20230719 | 113500 | 471018790 | 5900 | 5900 | 5900 | 5900 | 4 |
| 467 | 20230719 | 113400 | 470995190 | 5910 | 5910 | 5910 | 5910 | 11 |
| 468 | 20230719 | 113300 | 470930180 | 5890 | 5890 | 5890 | 5890 | 70 |
| 469 | 20230719 | 113200 | 470517880 | 5910 | 5910 | 5910 | 5910 | 339 |
| 470 | 20230719 | 113100 | 468514390 | 5890 | 5890 | 5890 | 5890 | 0 |
| 471 | 20230719 | 113000 | 468514390 | 5890 | 5890 | 5890 | 5890 | 85 |
| 472 | 20230719 | 112900 | 468013740 | 5890 | 5900 | 5900 | 5890 | 39 |
| 473 | 20230719 | 112800 | 467783790 | 5900 | 5900 | 5900 | 5900 | 150 |
| 474 | 20230719 | 112700 | 466898790 | 5900 | 5900 | 5900 | 5900 | 400 |
| 475 | 20230719 | 112600 | 464538790 | 5900 | 5900 | 5900 | 5900 | 320 |
| 476 | 20230719 | 112500 | 462650790 | 5930 | 5920 | 5930 | 5920 | 537 |
| 477 | 20230719 | 112400 | 459470070 | 5920 | 5920 | 5920 | 5920 | 241 |
| 478 | 20230719 | 112300 | 458043350 | 5920 | 5920 | 5920 | 5920 | 0 |
| 479 | 20230719 | 112200 | 458043350 | 5920 | 5900 | 5920 | 5900 | 11 |
| 480 | 20230719 | 112100 | 457978430 | 5900 | 5900 | 5900 | 5900 | 140 |
| 481 | 20230719 | 112000 | 457152430 | 5920 | 5920 | 5920 | 5920 | 1 |
| 482 | 20230719 | 111900 | 457146510 | 5900 | 5920 | 5920 | 5900 | 1158 |
| 483 | 20230719 | 111800 | 450311500 | 5950 | 5950 | 5950 | 5950 | 1 |
| 484 | 20230719 | 111700 | 450305550 | 5940 | 5930 | 5940 | 5930 | 1000 |
| 485 | 20230719 | 111600 | 444369130 | 5930 | 5930 | 5930 | 5930 | 1 |
| 486 | 20230719 | 111500 | 444363200 | 5930 | 5910 | 5930 | 5900 | 10 |
| 487 | 20230719 | 111400 | 444304060 | 5900 | 5900 | 5900 | 5900 | 1500 |
| 488 | 20230719 | 111300 | 435454060 | 5900 | 5870 | 5900 | 5870 | 305 |
| 489 | 20230719 | 111200 | 433663680 | 5870 | 5870 | 5870 | 5870 | 217 |
| 490 | 20230719 | 111100 | 432389890 | 5870 | 5870 | 5900 | 5870 | 507 |
| 491 | 20230719 | 111000 | 429413710 | 5880 | 5870 | 5880 | 5870 | 64 |
| 492 | 20230719 | 110900 | 429037630 | 5830 | 5870 | 5870 | 5830 | 150 |
| 493 | 20230719 | 110800 | 428159120 | 5870 | 5870 | 5870 | 5870 | 4 |
| 494 | 20230719 | 110700 | 428135640 | 5870 | 5870 | 5880 | 5860 | 941 |
| 495 | 20230719 | 110600 | 422611930 | 5870 | 5870 | 5870 | 5870 | 169 |
| 496 | 20230719 | 110500 | 421619900 | 5870 | 5870 | 5870 | 5870 | 15 |
| 497 | 20230719 | 110400 | 421531850 | 5830 | 5880 | 5880 | 5820 | 1096 |
| 498 | 20230719 | 110300 | 415144530 | 5890 | 5900 | 5900 | 5890 | 65 |
| 499 | 20230719 | 110200 | 414761580 | 5910 | 5920 | 5920 | 5910 | 458 |
| 500 | 20230719 | 110100 | 412050740 | 5920 | 5910 | 5920 | 5910 | 8 |
| 501 | 20230719 | 110000 | 412003400 | 5910 | 5900 | 5920 | 5900 | 58 |
| 502 | 20230719 | 105900 | 411660700 | 5900 | 5890 | 5900 | 5890 | 5 |
| 503 | 20230719 | 105800 | 411631240 | 5890 | 5890 | 5890 | 5890 | 4 |
| 504 | 20230719 | 105700 | 411607680 | 5890 | 5890 | 5890 | 5880 | 113 |
| 505 | 20230719 | 105600 | 410942120 | 5880 | 5890 | 5890 | 5880 | 9 |
| 506 | 20230719 | 105500 | 410889120 | 5890 | 5890 | 5890 | 5890 | 8 |
| 507 | 20230719 | 105400 | 410842000 | 5890 | 5890 | 5890 | 5890 | 15 |
| 508 | 20230719 | 105300 | 410753650 | 5890 | 5910 | 5910 | 5890 | 2 |
| 509 | 20230719 | 105200 | 410741850 | 5900 | 5900 | 5900 | 5860 | 1420 |
| 510 | 20230719 | 105100 | 402406670 | 5900 | 5940 | 5940 | 5860 | 2305 |
| 511 | 20230719 | 105000 | 388827990 | 5960 | 5940 | 5960 | 5930 | 142 |
| 512 | 20230719 | 104900 | 387985680 | 5940 | 5950 | 5950 | 5940 | 53 |
| 513 | 20230719 | 104800 | 387670780 | 5950 | 5970 | 5970 | 5950 | 53 |
| 514 | 20230719 | 104700 | 387355330 | 5970 | 5970 | 5970 | 5970 | 17 |
| 515 | 20230719 | 104600 | 387253840 | 5960 | 5970 | 5970 | 5960 | 15 |
| 516 | 20230719 | 104500 | 387164400 | 5980 | 5970 | 5980 | 5970 | 28 |
| 517 | 20230719 | 104400 | 386997040 | 5970 | 5970 | 5980 | 5970 | 214 |
| 518 | 20230719 | 104300 | 385717410 | 5980 | 5960 | 5980 | 5960 | 46 |
| 519 | 20230719 | 104200 | 385443150 | 5970 | 5950 | 5970 | 5950 | 472 |
| 520 | 20230719 | 104100 | 382630050 | 5960 | 5980 | 5990 | 5960 | 1479 |
| 521 | 20230719 | 104000 | 373774310 | 5990 | 5970 | 5990 | 5960 | 3302 |
| 522 | 20230719 | 103900 | 354042300 | 5960 | 5940 | 5960 | 5940 | 1115 |
| 523 | 20230719 | 103800 | 347402330 | 5930 | 5930 | 5950 | 5930 | 1428 |
| 524 | 20230719 | 103700 | 338918510 | 5920 | 5870 | 5920 | 5870 | 3560 |
| 525 | 20230719 | 103600 | 317953870 | 5870 | 5880 | 5880 | 5870 | 26 |
| 526 | 20230719 | 103500 | 317801130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 527 | 20230719 | 103400 | 317801130 | 5880 | 5880 | 5880 | 5880 | 112 |
| 528 | 20230719 | 103300 | 317142570 | 5880 | 5880 | 5880 | 5880 | 712 |
| 529 | 20230719 | 103200 | 312956010 | 5880 | 5880 | 5880 | 5880 | 12 |
| 530 | 20230719 | 103100 | 312885450 | 5880 | 5880 | 5880 | 5880 | 15 |
| 531 | 20230719 | 103000 | 312797250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 532 | 20230719 | 102900 | 312797250 | 5880 | 5880 | 5880 | 5880 | 15 |
| 533 | 20230719 | 102800 | 312709050 | 5890 | 5890 | 5890 | 5890 | 0 |
| 534 | 20230719 | 102700 | 312709050 | 5890 | 5890 | 5890 | 5890 | 0 |
| 535 | 20230719 | 102600 | 312709050 | 5890 | 5890 | 5890 | 5890 | 1 |
| 536 | 20230719 | 102500 | 312703160 | 5890 | 5890 | 5890 | 5860 | 2904 |
| 537 | 20230719 | 102400 | 295634610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 538 | 20230719 | 102300 | 295634610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 539 | 20230719 | 102200 | 295634610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 540 | 20230719 | 102100 | 295634610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 541 | 20230719 | 102000 | 295634610 | 5870 | 5890 | 5890 | 5870 | 180 |
| 542 | 20230719 | 101900 | 294576270 | 5890 | 5900 | 5900 | 5890 | 25 |
| 543 | 20230719 | 101800 | 294428810 | 5890 | 5890 | 5890 | 5870 | 814 |
| 544 | 20230719 | 101700 | 289638350 | 5890 | 5860 | 5890 | 5860 | 5961 |
| 545 | 20230719 | 101600 | 254667550 | 5860 | 5850 | 5860 | 5850 | 4518 |
| 546 | 20230719 | 101500 | 228193510 | 5830 | 5830 | 5830 | 5830 | 1034 |
| 547 | 20230719 | 101400 | 222165290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 548 | 20230719 | 101300 | 222165290 | 5820 | 5820 | 5820 | 5820 | 1300 |
| 549 | 20230719 | 101200 | 214599290 | 5830 | 5820 | 5830 | 5820 | 858 |
| 550 | 20230719 | 101100 | 209597270 | 5830 | 5830 | 5830 | 5830 | 120 |
| 551 | 20230719 | 101000 | 208897670 | 5830 | 5830 | 5830 | 5830 | 500 |
| 552 | 20230719 | 100900 | 205982670 | 5840 | 5840 | 5840 | 5840 | 0 |
| 553 | 20230719 | 100800 | 205982670 | 5840 | 5840 | 5840 | 5840 | 1289 |
| 554 | 20230719 | 100700 | 198454910 | 5840 | 5840 | 5840 | 5840 | 0 |
| 555 | 20230719 | 100600 | 198454910 | 5840 | 5840 | 5840 | 5840 | 41 |
| 556 | 20230719 | 100500 | 198215470 | 5860 | 5840 | 5860 | 5840 | 42 |
| 557 | 20230719 | 100400 | 197970170 | 5840 | 5840 | 5840 | 5840 | 141 |
| 558 | 20230719 | 100300 | 197146730 | 5850 | 5870 | 5870 | 5850 | 5 |
| 559 | 20230719 | 100200 | 197117400 | 5840 | 5840 | 5840 | 5840 | 100 |
| 560 | 20230719 | 100100 | 196533400 | 5870 | 5870 | 5870 | 5870 | 301 |
| 561 | 20230719 | 100000 | 194766530 | 5840 | 5840 | 5840 | 5840 | 110 |
| 562 | 20230719 | 095900 | 194124130 | 5840 | 5840 | 5840 | 5840 | 112 |
| 563 | 20230719 | 095800 | 193470050 | 5840 | 5840 | 5840 | 5840 | 1 |
| 564 | 20230719 | 095700 | 193464210 | 5840 | 5840 | 5840 | 5840 | 0 |
| 565 | 20230719 | 095600 | 193464210 | 5840 | 5840 | 5840 | 5840 | 72 |
| 566 | 20230719 | 095500 | 193043730 | 5870 | 5870 | 5870 | 5870 | 0 |
| 567 | 20230719 | 095400 | 193043730 | 5870 | 5870 | 5870 | 5870 | 21 |
| 568 | 20230719 | 095300 | 192920460 | 5870 | 5870 | 5870 | 5870 | 0 |
| 569 | 20230719 | 095200 | 192920460 | 5870 | 5830 | 5870 | 5830 | 50 |
| 570 | 20230719 | 095100 | 192628920 | 5830 | 5830 | 5830 | 5830 | 100 |
| 571 | 20230719 | 095000 | 192045920 | 5830 | 5880 | 5880 | 5830 | 496 |
| 572 | 20230719 | 094900 | 189151240 | 5860 | 5860 | 5860 | 5860 | 82 |
| 573 | 20230719 | 094800 | 188670720 | 5860 | 5850 | 5860 | 5850 | 426 |
| 574 | 20230719 | 094700 | 186174520 | 5860 | 5870 | 5890 | 5860 | 1076 |
| 575 | 20230719 | 094600 | 179868850 | 5880 | 5890 | 5890 | 5880 | 96 |
| 576 | 20230719 | 094500 | 179304250 | 5900 | 5900 | 5900 | 5900 | 1 |
| 577 | 20230719 | 094400 | 179298350 | 5890 | 5880 | 5890 | 5880 | 1133 |
| 578 | 20230719 | 094300 | 172634140 | 5880 | 5880 | 5880 | 5880 | 17 |
| 579 | 20230719 | 094200 | 172534180 | 5890 | 5890 | 5890 | 5890 | 0 |
| 580 | 20230719 | 094100 | 172534180 | 5890 | 5890 | 5890 | 5890 | 0 |
| 581 | 20230719 | 094000 | 172534180 | 5890 | 5890 | 5890 | 5890 | 0 |
| 582 | 20230719 | 093900 | 172534180 | 5890 | 5880 | 5890 | 5850 | 1564 |
| 583 | 20230719 | 093800 | 163366550 | 5880 | 5880 | 5880 | 5880 | 100 |
| 584 | 20230719 | 093700 | 162778550 | 5880 | 5880 | 5880 | 5880 | 2 |
| 585 | 20230719 | 093600 | 162766790 | 5880 | 5870 | 5880 | 5870 | 2100 |
| 586 | 20230719 | 093500 | 150422830 | 5870 | 5880 | 5880 | 5870 | 102 |
| 587 | 20230719 | 093400 | 149824080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 588 | 20230719 | 093300 | 149824080 | 5880 | 5880 | 5880 | 5880 | 81 |
| 589 | 20230719 | 093200 | 149347800 | 5880 | 5860 | 5880 | 5860 | 73 |
| 590 | 20230719 | 093100 | 148919610 | 5880 | 5840 | 5880 | 5840 | 1302 |
| 591 | 20230719 | 093000 | 141298770 | 5840 | 5840 | 5840 | 5840 | 1 |
| 592 | 20230719 | 092900 | 141292930 | 5840 | 5810 | 5840 | 5810 | 81 |
| 593 | 20230719 | 092800 | 140822290 | 5810 | 5810 | 5810 | 5810 | 590 |
| 594 | 20230719 | 092700 | 137394390 | 5850 | 5850 | 5850 | 5850 | 0 |
| 595 | 20230719 | 092600 | 137394390 | 5850 | 5850 | 5850 | 5850 | 142 |
| 596 | 20230719 | 092500 | 136563690 | 5850 | 5840 | 5850 | 5840 | 70 |
| 597 | 20230719 | 092400 | 136154250 | 5840 | 5820 | 5840 | 5800 | 338 |
| 598 | 20230719 | 092300 | 134191040 | 5820 | 5810 | 5820 | 5780 | 265 |
| 599 | 20230719 | 092200 | 132651400 | 5800 | 5810 | 5810 | 5800 | 94 |
| 600 | 20230719 | 092100 | 132106100 | 5810 | 5810 | 5810 | 5810 | 1 |
| 601 | 20230719 | 092000 | 132100290 | 5780 | 5810 | 5810 | 5780 | 691 |
| 602 | 20230719 | 091900 | 128101460 | 5810 | 5800 | 5810 | 5800 | 1373 |
| 603 | 20230719 | 091800 | 120138050 | 5800 | 5800 | 5800 | 5760 | 619 |
| 604 | 20230719 | 091700 | 116568530 | 5770 | 5800 | 5800 | 5770 | 516 |
| 605 | 20230719 | 091600 | 113591030 | 5800 | 5750 | 5800 | 5750 | 201 |
| 606 | 20230719 | 091500 | 112435230 | 5800 | 5790 | 5800 | 5790 | 201 |
| 607 | 20230719 | 091400 | 111271430 | 5790 | 5770 | 5790 | 5750 | 176 |
| 608 | 20230719 | 091300 | 110258990 | 5760 | 5750 | 5760 | 5740 | 2427 |
| 609 | 20230719 | 091200 | 96309870 | 5760 | 5760 | 5760 | 5740 | 478 |
| 610 | 20230719 | 091100 | 93565910 | 5760 | 5760 | 5760 | 5720 | 2107 |
| 611 | 20230719 | 091000 | 81495890 | 5760 | 5740 | 5760 | 5730 | 1529 |
| 612 | 20230719 | 090900 | 72728670 | 5740 | 5780 | 5780 | 5740 | 2382 |
| 613 | 20230719 | 090800 | 59035830 | 5780 | 5810 | 5810 | 5780 | 2229 |
| 614 | 20230719 | 090700 | 46123280 | 5800 | 5820 | 5820 | 5800 | 1194 |
| 615 | 20230719 | 090600 | 39189130 | 5820 | 5810 | 5850 | 5810 | 420 |
| 616 | 20230719 | 090500 | 36745420 | 5800 | 5870 | 5870 | 5800 | 2235 |
| 617 | 20230719 | 090400 | 23742470 | 5830 | 5870 | 5910 | 5830 | 2262 |
| 618 | 20230719 | 090300 | 10533320 | 5880 | 5900 | 5930 | 5880 | 778 |
| 619 | 20230719 | 090200 | 5947530 | 5940 | 5920 | 5940 | 5920 | 277 |
| 620 | 20230719 | 090100 | 4307470 | 5920 | 5920 | 5920 | 5920 | 24 |
| 621 | 20230719 | 090000 | 4165390 | 5920 | 5900 | 5920 | 5890 | 686 |