31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 3 | 20230719 | 193200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20230719 | 193100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20230719 | 193000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20230719 | 192900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20230719 | 192800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20230719 | 192700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20230719 | 192600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20230719 | 192500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20230719 | 192400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20230719 | 192300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20230719 | 192200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20230719 | 192100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20230719 | 192000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20230719 | 191900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20230719 | 191800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20230719 | 191700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20230719 | 191600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20230719 | 191500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20230719 | 191400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20230719 | 191300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20230719 | 191200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20230719 | 191100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20230719 | 191000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20230719 | 190900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20230719 | 190800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20230719 | 190700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20230719 | 190600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20230719 | 190500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20230719 | 190400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20230719 | 190300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 33 | 20230719 | 190200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20230719 | 190100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20230719 | 190000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20230719 | 185900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20230719 | 185800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20230719 | 185700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20230719 | 185600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20230719 | 185500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20230719 | 185400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20230719 | 185300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20230719 | 185200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20230719 | 185100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20230719 | 185000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20230719 | 184900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20230719 | 184800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20230719 | 184700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20230719 | 184600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20230719 | 184500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20230719 | 184400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20230719 | 184300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20230719 | 184200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20230719 | 184100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20230719 | 184000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20230719 | 183900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20230719 | 183800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20230719 | 183700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20230719 | 183600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20230719 | 183500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20230719 | 183400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20230719 | 183300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 63 | 20230719 | 183200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20230719 | 183100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20230719 | 183000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20230719 | 182900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20230719 | 182800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20230719 | 182700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20230719 | 182600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20230719 | 182500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20230719 | 182400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20230719 | 182300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20230719 | 182200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20230719 | 182100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20230719 | 182000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20230719 | 181900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20230719 | 181800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20230719 | 181700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20230719 | 181600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20230719 | 181500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20230719 | 181400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20230719 | 181300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20230719 | 181200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20230719 | 181100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20230719 | 181000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20230719 | 180900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20230719 | 180800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20230719 | 180700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20230719 | 180600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20230719 | 180500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20230719 | 180400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20230719 | 180300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 93 | 20230719 | 180200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20230719 | 180100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20230719 | 180000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20230719 | 175900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20230719 | 175800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20230719 | 175700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20230719 | 175600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20230719 | 175500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20230719 | 175400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20230719 | 175300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20230719 | 175200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20230719 | 175100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20230719 | 175000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20230719 | 174900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20230719 | 174800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20230719 | 174700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20230719 | 174600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20230719 | 174500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20230719 | 174400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20230719 | 174300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20230719 | 174200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20230719 | 174100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20230719 | 174000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20230719 | 173900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20230719 | 173800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20230719 | 173700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20230719 | 173600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20230719 | 173500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20230719 | 173400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20230719 | 173300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 123 | 20230719 | 173200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20230719 | 173100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20230719 | 173000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20230719 | 172900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20230719 | 172800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20230719 | 172700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20230719 | 172600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20230719 | 172500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20230719 | 172400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20230719 | 172300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20230719 | 172200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20230719 | 172100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20230719 | 172000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20230719 | 171900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20230719 | 171800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20230719 | 171700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20230719 | 171600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20230719 | 171500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20230719 | 171400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20230719 | 171300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20230719 | 171200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20230719 | 171100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20230719 | 171000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20230719 | 170900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20230719 | 170800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20230719 | 170700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20230719 | 170600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20230719 | 170500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20230719 | 170400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20230719 | 170300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 153 | 20230719 | 170200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20230719 | 170100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20230719 | 170000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20230719 | 165900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20230719 | 165800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20230719 | 165700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20230719 | 165600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20230719 | 165500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20230719 | 165400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20230719 | 165300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20230719 | 165200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20230719 | 165100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20230719 | 165000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20230719 | 164900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20230719 | 164800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20230719 | 164700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20230719 | 164600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20230719 | 164500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20230719 | 164400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20230719 | 164300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20230719 | 164200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20230719 | 164100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20230719 | 164000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20230719 | 163900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20230719 | 163800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20230719 | 163700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20230719 | 163600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20230719 | 163500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20230719 | 163400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20230719 | 163300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 183 | 20230719 | 163200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20230719 | 163100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20230719 | 163000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20230719 | 162900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20230719 | 162800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20230719 | 162700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20230719 | 162600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20230719 | 162500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20230719 | 162400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20230719 | 162300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20230719 | 162200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20230719 | 162100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20230719 | 162000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20230719 | 161900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20230719 | 161800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20230719 | 161700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20230719 | 161600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20230719 | 161500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20230719 | 161400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20230719 | 161300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20230719 | 161200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20230719 | 161100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20230719 | 161000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20230719 | 160900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20230719 | 160800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20230719 | 160700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20230719 | 160600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20230719 | 160500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20230719 | 160400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20230719 | 160300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 213 | 20230719 | 160200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20230719 | 160100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20230719 | 160000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20230719 | 155900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20230719 | 155800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20230719 | 155700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20230719 | 155600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20230719 | 155500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20230719 | 155400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20230719 | 155300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20230719 | 155200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20230719 | 155100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20230719 | 155000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20230719 | 154900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20230719 | 154800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20230719 | 154700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20230719 | 154600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20230719 | 154500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20230719 | 154400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20230719 | 154300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20230719 | 154200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20230719 | 154100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20230719 | 154000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20230719 | 153900 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20230719 | 153800 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20230719 | 153700 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20230719 | 153600 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20230719 | 153500 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20230719 | 153400 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20230719 | 153300 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 243 | 20230719 | 153200 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20230719 | 153100 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20230719 | 153000 | 2676101170 | 5500 | 5500 | 5500 | 5500 | 21745 |
| 246 | 20230719 | 152900 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20230719 | 152800 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20230719 | 152700 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20230719 | 152600 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20230719 | 152500 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20230719 | 152400 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20230719 | 152300 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20230719 | 152200 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20230719 | 152100 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20230719 | 152000 | 2556503670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 256 | 20230719 | 151900 | 2556503670 | 5560 | 5570 | 5570 | 5530 | 5603 |
| 257 | 20230719 | 151800 | 2525474090 | 5570 | 5570 | 5570 | 5560 | 1386 |
| 258 | 20230719 | 151700 | 2517764070 | 5570 | 5570 | 5570 | 5560 | 827 |
| 259 | 20230719 | 151600 | 2513157690 | 5580 | 5570 | 5580 | 5570 | 148 |
| 260 | 20230719 | 151500 | 2512333320 | 5560 | 5570 | 5570 | 5560 | 580 |
| 261 | 20230719 | 151400 | 2509105720 | 5570 | 5570 | 5580 | 5570 | 211 |
| 262 | 20230719 | 151300 | 2507929750 | 5580 | 5580 | 5580 | 5570 | 841 |
| 263 | 20230719 | 151200 | 2503239970 | 5580 | 5570 | 5580 | 5560 | 1484 |
| 264 | 20230719 | 151100 | 2494970220 | 5550 | 5560 | 5560 | 5550 | 1008 |
| 265 | 20230719 | 151000 | 2489370830 | 5560 | 5580 | 5590 | 5560 | 1380 |
| 266 | 20230719 | 150900 | 2481688650 | 5580 | 5590 | 5590 | 5580 | 7 |
| 267 | 20230719 | 150800 | 2481649530 | 5580 | 5590 | 5600 | 5580 | 1712 |
| 268 | 20230719 | 150700 | 2472086430 | 5580 | 5580 | 5590 | 5580 | 4 |
| 269 | 20230719 | 150600 | 2472064090 | 5590 | 5590 | 5590 | 5590 | 428 |
| 270 | 20230719 | 150500 | 2469671570 | 5600 | 5590 | 5600 | 5590 | 73 |
| 271 | 20230719 | 150400 | 2469263480 | 5590 | 5600 | 5600 | 5590 | 424 |
| 272 | 20230719 | 150300 | 2466889090 | 5600 | 5610 | 5610 | 5600 | 518 |
| 273 | 20230719 | 150200 | 2463988110 | 5600 | 5630 | 5630 | 5600 | 721 |
| 274 | 20230719 | 150100 | 2459944390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 275 | 20230719 | 150000 | 2459944390 | 5640 | 5620 | 5640 | 5610 | 615 |
| 276 | 20230719 | 145900 | 2456488960 | 5640 | 5650 | 5650 | 5630 | 213 |
| 277 | 20230719 | 145800 | 2455287930 | 5650 | 5650 | 5670 | 5650 | 291 |
| 278 | 20230719 | 145700 | 2453643110 | 5670 | 5620 | 5670 | 5620 | 3546 |
| 279 | 20230719 | 145600 | 2433675980 | 5620 | 5610 | 5620 | 5610 | 810 |
| 280 | 20230719 | 145500 | 2429131710 | 5610 | 5610 | 5610 | 5610 | 0 |
| 281 | 20230719 | 145400 | 2429131710 | 5610 | 5610 | 5610 | 5610 | 197 |
| 282 | 20230719 | 145300 | 2428026540 | 5610 | 5600 | 5610 | 5600 | 2004 |
| 283 | 20230719 | 145200 | 2416788100 | 5610 | 5610 | 5610 | 5610 | 1 |
| 284 | 20230719 | 145100 | 2416782490 | 5610 | 5610 | 5610 | 5610 | 153 |
| 285 | 20230719 | 145000 | 2415924160 | 5610 | 5610 | 5610 | 5610 | 3 |
| 286 | 20230719 | 144900 | 2415907330 | 5580 | 5580 | 5580 | 5580 | 433 |
| 287 | 20230719 | 144800 | 2413491190 | 5580 | 5580 | 5580 | 5580 | 115 |
| 288 | 20230719 | 144700 | 2412849490 | 5580 | 5600 | 5600 | 5580 | 310 |
| 289 | 20230719 | 144600 | 2411116560 | 5610 | 5610 | 5610 | 5610 | 321 |
| 290 | 20230719 | 144500 | 2409315750 | 5620 | 5620 | 5620 | 5610 | 2114 |
| 291 | 20230719 | 144400 | 2397446990 | 5620 | 5610 | 5620 | 5610 | 1689 |
| 292 | 20230719 | 144300 | 2387960340 | 5610 | 5610 | 5610 | 5590 | 754 |
| 293 | 20230719 | 144200 | 2383730420 | 5620 | 5620 | 5620 | 5620 | 145 |
| 294 | 20230719 | 144100 | 2382915520 | 5620 | 5590 | 5620 | 5590 | 4003 |
| 295 | 20230719 | 144000 | 2360492690 | 5590 | 5580 | 5590 | 5580 | 5 |
| 296 | 20230719 | 143900 | 2360464750 | 5580 | 5550 | 5580 | 5550 | 2 |
| 297 | 20230719 | 143800 | 2360453620 | 5590 | 5550 | 5590 | 5550 | 660 |
| 298 | 20230719 | 143700 | 2356789680 | 5550 | 5570 | 5570 | 5530 | 715 |
| 299 | 20230719 | 143600 | 2352811610 | 5600 | 5570 | 5630 | 5550 | 4327 |
| 300 | 20230719 | 143500 | 2328724410 | 5570 | 5530 | 5570 | 5520 | 5223 |
| 301 | 20230719 | 143400 | 2299761890 | 5550 | 5550 | 5550 | 5530 | 11 |
| 302 | 20230719 | 143300 | 2299700860 | 5550 | 5540 | 5550 | 5540 | 602 |
| 303 | 20230719 | 143200 | 2296360820 | 5550 | 5520 | 5550 | 5520 | 2 |
| 304 | 20230719 | 143100 | 2296349750 | 5550 | 5550 | 5550 | 5520 | 102 |
| 305 | 20230719 | 143000 | 2295784100 | 5550 | 5550 | 5550 | 5510 | 1547 |
| 306 | 20230719 | 142900 | 2287198460 | 5550 | 5550 | 5550 | 5540 | 105 |
| 307 | 20230719 | 142800 | 2286616160 | 5550 | 5530 | 5550 | 5530 | 1100 |
| 308 | 20230719 | 142700 | 2280526290 | 5530 | 5530 | 5530 | 5530 | 0 |
| 309 | 20230719 | 142600 | 2280526290 | 5530 | 5530 | 5530 | 5530 | 9 |
| 310 | 20230719 | 142500 | 2280476520 | 5530 | 5530 | 5530 | 5530 | 0 |
| 311 | 20230719 | 142400 | 2280476520 | 5530 | 5530 | 5530 | 5530 | 1 |
| 312 | 20230719 | 142300 | 2280470990 | 5520 | 5520 | 5520 | 5520 | 23 |
| 313 | 20230719 | 142200 | 2280344030 | 5520 | 5520 | 5520 | 5510 | 1088 |
| 314 | 20230719 | 142100 | 2274347250 | 5490 | 5500 | 5500 | 5490 | 600 |
| 315 | 20230719 | 142000 | 2271047460 | 5530 | 5530 | 5530 | 5530 | 10 |
| 316 | 20230719 | 141900 | 2270992160 | 5500 | 5500 | 5500 | 5500 | 1500 |
| 317 | 20230719 | 141800 | 2262742160 | 5500 | 5500 | 5500 | 5500 | 638 |
| 318 | 20230719 | 141700 | 2259233160 | 5480 | 5500 | 5500 | 5480 | 1901 |
| 319 | 20230719 | 141600 | 2248804790 | 5490 | 5490 | 5490 | 5490 | 0 |
| 320 | 20230719 | 141500 | 2248804790 | 5490 | 5500 | 5500 | 5490 | 1605 |
| 321 | 20230719 | 141400 | 2239992340 | 5500 | 5530 | 5530 | 5500 | 2164 |
| 322 | 20230719 | 141300 | 2228066390 | 5540 | 5550 | 5550 | 5540 | 104 |
| 323 | 20230719 | 141200 | 2227490190 | 5550 | 5540 | 5550 | 5540 | 32 |
| 324 | 20230719 | 141100 | 2227312890 | 5540 | 5500 | 5540 | 5500 | 2996 |
| 325 | 20230719 | 141000 | 2210795810 | 5500 | 5500 | 5500 | 5500 | 1601 |
| 326 | 20230719 | 140900 | 2201990310 | 5500 | 5500 | 5500 | 5500 | 399 |
| 327 | 20230719 | 140800 | 2199795810 | 5490 | 5480 | 5490 | 5480 | 1386 |
| 328 | 20230719 | 140700 | 2192190520 | 5480 | 5480 | 5480 | 5480 | 32 |
| 329 | 20230719 | 140600 | 2192015160 | 5470 | 5500 | 5500 | 5470 | 5888 |
| 330 | 20230719 | 140500 | 2159750410 | 5510 | 5510 | 5510 | 5510 | 404 |
| 331 | 20230719 | 140400 | 2157524370 | 5510 | 5510 | 5510 | 5490 | 18 |
| 332 | 20230719 | 140300 | 2157425510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 333 | 20230719 | 140200 | 2157425510 | 5480 | 5490 | 5490 | 5480 | 536 |
| 334 | 20230719 | 140100 | 2154485600 | 5500 | 5500 | 5500 | 5500 | 3 |
| 335 | 20230719 | 140000 | 2154469100 | 5500 | 5490 | 5500 | 5490 | 53 |
| 336 | 20230719 | 135900 | 2154178120 | 5500 | 5500 | 5500 | 5490 | 2329 |
| 337 | 20230719 | 135800 | 2141378410 | 5490 | 5500 | 5510 | 5480 | 2358 |
| 338 | 20230719 | 135700 | 2128445390 | 5510 | 5480 | 5510 | 5480 | 1019 |
| 339 | 20230719 | 135600 | 2122855160 | 5480 | 5460 | 5480 | 5460 | 1577 |
| 340 | 20230719 | 135500 | 2114244720 | 5460 | 5480 | 5480 | 5460 | 6000 |
| 341 | 20230719 | 135400 | 2081427120 | 5510 | 5480 | 5510 | 5480 | 1501 |
| 342 | 20230719 | 135300 | 2073201610 | 5510 | 5500 | 5510 | 5480 | 1501 |
| 343 | 20230719 | 135200 | 2064969910 | 5510 | 5510 | 5510 | 5510 | 90 |
| 344 | 20230719 | 135100 | 2064474010 | 5510 | 5510 | 5520 | 5480 | 3640 |
| 345 | 20230719 | 135000 | 2044509600 | 5500 | 5500 | 5500 | 5490 | 1596 |
| 346 | 20230719 | 134900 | 2035736020 | 5500 | 5500 | 5500 | 5500 | 745 |
| 347 | 20230719 | 134800 | 2031638520 | 5500 | 5500 | 5500 | 5500 | 30 |
| 348 | 20230719 | 134700 | 2031473520 | 5500 | 5520 | 5520 | 5500 | 1120 |
| 349 | 20230719 | 134600 | 2025307300 | 5510 | 5510 | 5510 | 5510 | 950 |
| 350 | 20230719 | 134500 | 2020072800 | 5510 | 5510 | 5510 | 5510 | 20 |
| 351 | 20230719 | 134400 | 2019962600 | 5510 | 5510 | 5510 | 5480 | 4047 |
| 352 | 20230719 | 134300 | 1997743160 | 5520 | 5530 | 5530 | 5520 | 2086 |
| 353 | 20230719 | 134200 | 1986208770 | 5530 | 5520 | 5530 | 5520 | 338 |
| 354 | 20230719 | 134100 | 1984340040 | 5520 | 5520 | 5520 | 5520 | 458 |
| 355 | 20230719 | 134000 | 1981811880 | 5510 | 5510 | 5510 | 5510 | 700 |
| 356 | 20230719 | 133900 | 1977954880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 357 | 20230719 | 133800 | 1977954880 | 5510 | 5510 | 5510 | 5510 | 897 |
| 358 | 20230719 | 133700 | 1973012410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 359 | 20230719 | 133600 | 1973012410 | 5520 | 5520 | 5520 | 5520 | 1 |
| 360 | 20230719 | 133500 | 1973006890 | 5500 | 5510 | 5510 | 5500 | 1499 |
| 361 | 20230719 | 133400 | 1964753400 | 5500 | 5510 | 5510 | 5500 | 500 |
| 362 | 20230719 | 133300 | 1962002380 | 5520 | 5510 | 5520 | 5510 | 532 |
| 363 | 20230719 | 133200 | 1959067050 | 5510 | 5520 | 5520 | 5510 | 1002 |
| 364 | 20230719 | 133100 | 1953546010 | 5520 | 5520 | 5520 | 5520 | 1 |
| 365 | 20230719 | 133000 | 1953540490 | 5500 | 5500 | 5500 | 5500 | 303 |
| 366 | 20230719 | 132900 | 1951873990 | 5500 | 5520 | 5520 | 5500 | 2300 |
| 367 | 20230719 | 132800 | 1939203120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 368 | 20230719 | 132700 | 1939203120 | 5530 | 5530 | 5530 | 5510 | 210 |
| 369 | 20230719 | 132600 | 1938041890 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20230719 | 132500 | 1938041890 | 5560 | 5560 | 5560 | 5560 | 2 |
| 371 | 20230719 | 132400 | 1938030770 | 5510 | 5580 | 5580 | 5510 | 1881 |
| 372 | 20230719 | 132300 | 1927563630 | 5600 | 5620 | 5620 | 5580 | 3513 |
| 373 | 20230719 | 132200 | 1907920080 | 5640 | 5620 | 5640 | 5600 | 501 |
| 374 | 20230719 | 132100 | 1905109140 | 5640 | 5630 | 5640 | 5630 | 792 |
| 375 | 20230719 | 132000 | 1900650160 | 5630 | 5620 | 5630 | 5600 | 1022 |
| 376 | 20230719 | 131900 | 1894922020 | 5620 | 5610 | 5630 | 5600 | 1929 |
| 377 | 20230719 | 131800 | 1884115290 | 5600 | 5600 | 5620 | 5600 | 1018 |
| 378 | 20230719 | 131700 | 1878413720 | 5570 | 5550 | 5620 | 5550 | 708 |
| 379 | 20230719 | 131600 | 1874480050 | 5540 | 5550 | 5550 | 5540 | 41 |
| 380 | 20230719 | 131500 | 1874252900 | 5520 | 5540 | 5550 | 5520 | 451 |
| 381 | 20230719 | 131400 | 1871754370 | 5540 | 5520 | 5540 | 5510 | 1064 |
| 382 | 20230719 | 131300 | 1865878110 | 5520 | 5510 | 5520 | 5510 | 221 |
| 383 | 20230719 | 131200 | 1864660390 | 5530 | 5530 | 5530 | 5530 | 1 |
| 384 | 20230719 | 131100 | 1864654860 | 5520 | 5510 | 5530 | 5500 | 292 |
| 385 | 20230719 | 131000 | 1863046980 | 5500 | 5510 | 5510 | 5500 | 8777 |
| 386 | 20230719 | 130900 | 1814770480 | 5530 | 5530 | 5530 | 5530 | 1 |
| 387 | 20230719 | 130800 | 1814764950 | 5500 | 5500 | 5530 | 5500 | 2012 |
| 388 | 20230719 | 130700 | 1803698820 | 5510 | 5510 | 5510 | 5510 | 192 |
| 389 | 20230719 | 130600 | 1802640900 | 5510 | 5510 | 5510 | 5510 | 83 |
| 390 | 20230719 | 130500 | 1802183570 | 5500 | 5500 | 5510 | 5500 | 6 |
| 391 | 20230719 | 130400 | 1802150530 | 5510 | 5510 | 5510 | 5510 | 1 |
| 392 | 20230719 | 130300 | 1802145020 | 5500 | 5500 | 5500 | 5500 | 336 |
| 393 | 20230719 | 130200 | 1800297020 | 5500 | 5510 | 5510 | 5500 | 12 |
| 394 | 20230719 | 130100 | 1800230910 | 5510 | 5510 | 5510 | 5510 | 0 |
| 395 | 20230719 | 130000 | 1800230910 | 5510 | 5510 | 5510 | 5510 | 0 |
| 396 | 20230719 | 125900 | 1800230910 | 5510 | 5510 | 5510 | 5510 | 748 |
| 397 | 20230719 | 125800 | 1796109430 | 5520 | 5520 | 5520 | 5520 | 3 |
| 398 | 20230719 | 125700 | 1796092870 | 5530 | 5520 | 5530 | 5520 | 637 |
| 399 | 20230719 | 125600 | 1792576610 | 5520 | 5510 | 5520 | 5480 | 1034 |
| 400 | 20230719 | 125500 | 1786896040 | 5510 | 5490 | 5510 | 5470 | 2922 |
| 401 | 20230719 | 125400 | 1770899040 | 5470 | 5530 | 5530 | 5470 | 5325 |
| 402 | 20230719 | 125300 | 1741693700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 403 | 20230719 | 125200 | 1741693700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 404 | 20230719 | 125100 | 1741693700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 405 | 20230719 | 125000 | 1741693700 | 5530 | 5530 | 5530 | 5500 | 32 |
| 406 | 20230719 | 124900 | 1741516800 | 5500 | 5510 | 5530 | 5500 | 1262 |
| 407 | 20230719 | 124800 | 1734574400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 408 | 20230719 | 124700 | 1734574400 | 5500 | 5510 | 5510 | 5500 | 2000 |
| 409 | 20230719 | 124600 | 1723572470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 410 | 20230719 | 124500 | 1723572470 | 5500 | 5520 | 5520 | 5500 | 1778 |
| 411 | 20230719 | 124400 | 1713775210 | 5520 | 5540 | 5540 | 5520 | 106 |
| 412 | 20230719 | 124300 | 1713188550 | 5540 | 5550 | 5550 | 5540 | 6 |
| 413 | 20230719 | 124200 | 1713155260 | 5560 | 5560 | 5560 | 5560 | 328 |
| 414 | 20230719 | 124100 | 1711331580 | 5560 | 5570 | 5570 | 5560 | 11 |
| 415 | 20230719 | 124000 | 1711270320 | 5560 | 5570 | 5570 | 5560 | 136 |
| 416 | 20230719 | 123900 | 1710512810 | 5560 | 5560 | 5570 | 5560 | 577 |
| 417 | 20230719 | 123800 | 1707298940 | 5590 | 5580 | 5590 | 5560 | 1394 |
| 418 | 20230719 | 123700 | 1699511860 | 5580 | 5580 | 5590 | 5580 | 435 |
| 419 | 20230719 | 123600 | 1697082560 | 5580 | 5580 | 5580 | 5580 | 0 |
| 420 | 20230719 | 123500 | 1697082560 | 5580 | 5640 | 5640 | 5550 | 583 |
| 421 | 20230719 | 123400 | 1693801500 | 5660 | 5720 | 5720 | 5660 | 637 |
| 422 | 20230719 | 123300 | 1690184920 | 5780 | 5800 | 5840 | 5770 | 5194 |
| 423 | 20230719 | 123200 | 1660051120 | 5790 | 5620 | 5800 | 5590 | 16194 |
| 424 | 20230719 | 123100 | 1567857300 | 5610 | 5500 | 5610 | 5500 | 3619 |
| 425 | 20230719 | 123000 | 1547756860 | 5530 | 5500 | 5530 | 5500 | 2 |
| 426 | 20230719 | 122900 | 1547745830 | 5530 | 5500 | 5530 | 5500 | 119 |
| 427 | 20230719 | 122800 | 1547091250 | 5500 | 5500 | 5500 | 5490 | 171 |
| 428 | 20230719 | 122700 | 1546150760 | 5480 | 5500 | 5500 | 5480 | 32 |
| 429 | 20230719 | 122600 | 1545974780 | 5480 | 5500 | 5500 | 5480 | 219 |
| 430 | 20230719 | 122500 | 1544773060 | 5500 | 5500 | 5500 | 5490 | 3 |
| 431 | 20230719 | 122400 | 1544756570 | 5480 | 5480 | 5490 | 5480 | 10 |
| 432 | 20230719 | 122300 | 1544701750 | 5490 | 5470 | 5490 | 5470 | 224 |
| 433 | 20230719 | 122200 | 1543474250 | 5480 | 5480 | 5480 | 5470 | 222 |
| 434 | 20230719 | 122100 | 1542257770 | 5480 | 5480 | 5480 | 5470 | 2320 |
| 435 | 20230719 | 122000 | 1529567050 | 5500 | 5500 | 5530 | 5500 | 893 |
| 436 | 20230719 | 121900 | 1524653150 | 5530 | 5500 | 5530 | 5500 | 271 |
| 437 | 20230719 | 121800 | 1523158780 | 5510 | 5510 | 5510 | 5510 | 5 |
| 438 | 20230719 | 121700 | 1523131230 | 5510 | 5500 | 5510 | 5500 | 10 |
| 439 | 20230719 | 121600 | 1523076170 | 5510 | 5480 | 5510 | 5480 | 2289 |
| 440 | 20230719 | 121500 | 1510504360 | 5480 | 5480 | 5480 | 5470 | 255 |
| 441 | 20230719 | 121400 | 1509106990 | 5470 | 5470 | 5480 | 5470 | 1203 |
| 442 | 20230719 | 121300 | 1502524400 | 5480 | 5480 | 5490 | 5480 | 647 |
| 443 | 20230719 | 121200 | 1498977830 | 5490 | 5480 | 5490 | 5480 | 77 |
| 444 | 20230719 | 121100 | 1498555680 | 5480 | 5480 | 5480 | 5470 | 78 |
| 445 | 20230719 | 121000 | 1498128720 | 5480 | 5490 | 5490 | 5480 | 11 |
| 446 | 20230719 | 120900 | 1498068430 | 5490 | 5490 | 5490 | 5480 | 665 |
| 447 | 20230719 | 120800 | 1494419880 | 5490 | 5490 | 5490 | 5490 | 1 |
| 448 | 20230719 | 120700 | 1494414390 | 5490 | 5490 | 5490 | 5490 | 3 |
| 449 | 20230719 | 120600 | 1494397920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 450 | 20230719 | 120500 | 1494397920 | 5490 | 5490 | 5490 | 5460 | 454 |
| 451 | 20230719 | 120400 | 1491919020 | 5460 | 5460 | 5460 | 5450 | 1284 |
| 452 | 20230719 | 120300 | 1484908400 | 5460 | 5450 | 5460 | 5450 | 23 |
| 453 | 20230719 | 120200 | 1484782950 | 5460 | 5450 | 5460 | 5450 | 24 |
| 454 | 20230719 | 120100 | 1484652050 | 5460 | 5490 | 5490 | 5460 | 742 |
| 455 | 20230719 | 120000 | 1480596500 | 5460 | 5500 | 5500 | 5460 | 1025 |
| 456 | 20230719 | 115900 | 1474992850 | 5500 | 5500 | 5500 | 5500 | 368 |
| 457 | 20230719 | 115800 | 1472968850 | 5500 | 5500 | 5510 | 5500 | 4541 |
| 458 | 20230719 | 115700 | 1447989350 | 5500 | 5500 | 5500 | 5480 | 57 |
| 459 | 20230719 | 115600 | 1447675870 | 5500 | 5480 | 5500 | 5480 | 861 |
| 460 | 20230719 | 115500 | 1442953470 | 5480 | 5460 | 5480 | 5460 | 102 |
| 461 | 20230719 | 115400 | 1442396510 | 5440 | 5450 | 5450 | 5440 | 1024 |
| 462 | 20230719 | 115300 | 1436815750 | 5450 | 5480 | 5480 | 5450 | 1201 |
| 463 | 20230719 | 115200 | 1430255880 | 5490 | 5490 | 5490 | 5490 | 312 |
| 464 | 20230719 | 115100 | 1428543000 | 5490 | 5490 | 5490 | 5460 | 112 |
| 465 | 20230719 | 115000 | 1427928180 | 5490 | 5470 | 5490 | 5460 | 703 |
| 466 | 20230719 | 114900 | 1424089590 | 5460 | 5470 | 5480 | 5460 | 4428 |
| 467 | 20230719 | 114800 | 1399902420 | 5470 | 5500 | 5500 | 5450 | 2789 |
| 468 | 20230719 | 114700 | 1384628230 | 5500 | 5500 | 5520 | 5500 | 4059 |
| 469 | 20230719 | 114600 | 1362274840 | 5500 | 5520 | 5540 | 5500 | 5425 |
| 470 | 20230719 | 114500 | 1332397860 | 5520 | 5550 | 5550 | 5520 | 1642 |
| 471 | 20230719 | 114400 | 1323309730 | 5540 | 5550 | 5550 | 5540 | 83 |
| 472 | 20230719 | 114300 | 1322849090 | 5550 | 5550 | 5550 | 5550 | 1992 |
| 473 | 20230719 | 114200 | 1311793490 | 5560 | 5580 | 5580 | 5560 | 10472 |
| 474 | 20230719 | 114100 | 1253433470 | 5580 | 5600 | 5600 | 5580 | 1841 |
| 475 | 20230719 | 114000 | 1243147970 | 5600 | 5600 | 5600 | 5600 | 100 |
| 476 | 20230719 | 113900 | 1242587970 | 5600 | 5600 | 5600 | 5590 | 1213 |
| 477 | 20230719 | 113800 | 1235805670 | 5600 | 5630 | 5630 | 5600 | 7003 |
| 478 | 20230719 | 113700 | 1196566720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 479 | 20230719 | 113600 | 1196566720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 480 | 20230719 | 113500 | 1196566720 | 5630 | 5630 | 5630 | 5630 | 252 |
| 481 | 20230719 | 113400 | 1195147960 | 5630 | 5630 | 5630 | 5630 | 3138 |
| 482 | 20230719 | 113300 | 1177481020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 483 | 20230719 | 113200 | 1177481020 | 5630 | 5630 | 5630 | 5630 | 58 |
| 484 | 20230719 | 113100 | 1177154480 | 5620 | 5640 | 5640 | 5620 | 1136 |
| 485 | 20230719 | 113000 | 1170759360 | 5630 | 5630 | 5630 | 5630 | 4 |
| 486 | 20230719 | 112900 | 1170736840 | 5640 | 5640 | 5640 | 5640 | 200 |
| 487 | 20230719 | 112800 | 1169608840 | 5630 | 5630 | 5630 | 5630 | 18 |
| 488 | 20230719 | 112700 | 1169507500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 489 | 20230719 | 112600 | 1169507500 | 5620 | 5640 | 5640 | 5620 | 1030 |
| 490 | 20230719 | 112500 | 1163718300 | 5640 | 5640 | 5640 | 5640 | 71 |
| 491 | 20230719 | 112400 | 1163317860 | 5630 | 5630 | 5630 | 5630 | 2 |
| 492 | 20230719 | 112300 | 1163306600 | 5630 | 5630 | 5630 | 5630 | 100 |
| 493 | 20230719 | 112200 | 1162743600 | 5620 | 5640 | 5640 | 5620 | 528 |
| 494 | 20230719 | 112100 | 1159774280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 495 | 20230719 | 112000 | 1159774280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 496 | 20230719 | 111900 | 1159774280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 497 | 20230719 | 111800 | 1159774280 | 5640 | 5640 | 5640 | 5640 | 2 |
| 498 | 20230719 | 111700 | 1159763000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 499 | 20230719 | 111600 | 1159763000 | 5620 | 5620 | 5620 | 5620 | 65 |
| 500 | 20230719 | 111500 | 1159397700 | 5640 | 5620 | 5640 | 5620 | 5 |
| 501 | 20230719 | 111400 | 1159369580 | 5620 | 5620 | 5620 | 5620 | 2 |
| 502 | 20230719 | 111300 | 1159358340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 503 | 20230719 | 111200 | 1159358340 | 5610 | 5640 | 5640 | 5610 | 2 |
| 504 | 20230719 | 111100 | 1159347090 | 5610 | 5620 | 5640 | 5610 | 103 |
| 505 | 20230719 | 111000 | 1158768230 | 5640 | 5640 | 5640 | 5640 | 0 |
| 506 | 20230719 | 110900 | 1158768230 | 5640 | 5640 | 5640 | 5640 | 1 |
| 507 | 20230719 | 110800 | 1158762590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 508 | 20230719 | 110700 | 1158762590 | 5650 | 5650 | 5650 | 5650 | 1 |
| 509 | 20230719 | 110600 | 1158756940 | 5650 | 5620 | 5650 | 5610 | 1897 |
| 510 | 20230719 | 110500 | 1148098350 | 5640 | 5640 | 5640 | 5640 | 437 |
| 511 | 20230719 | 110400 | 1145633670 | 5640 | 5640 | 5640 | 5610 | 53 |
| 512 | 20230719 | 110300 | 1145334780 | 5610 | 5630 | 5630 | 5610 | 17 |
| 513 | 20230719 | 110200 | 1145239110 | 5630 | 5630 | 5630 | 5630 | 287 |
| 514 | 20230719 | 110100 | 1143623300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 515 | 20230719 | 110000 | 1143623300 | 5600 | 5600 | 5600 | 5590 | 1399 |
| 516 | 20230719 | 105900 | 1135795430 | 5610 | 5610 | 5610 | 5610 | 300 |
| 517 | 20230719 | 105800 | 1134112430 | 5610 | 5610 | 5610 | 5610 | 158 |
| 518 | 20230719 | 105700 | 1133226050 | 5630 | 5630 | 5630 | 5630 | 14 |
| 519 | 20230719 | 105600 | 1133147230 | 5630 | 5610 | 5630 | 5600 | 2001 |
| 520 | 20230719 | 105500 | 1121933290 | 5630 | 5640 | 5640 | 5620 | 798 |
| 521 | 20230719 | 105400 | 1117443070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 522 | 20230719 | 105300 | 1117443070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 523 | 20230719 | 105200 | 1117443070 | 5630 | 5630 | 5630 | 5630 | 50 |
| 524 | 20230719 | 105100 | 1117161570 | 5630 | 5640 | 5640 | 5630 | 221 |
| 525 | 20230719 | 105000 | 1115916140 | 5640 | 5640 | 5640 | 5640 | 150 |
| 526 | 20230719 | 104900 | 1115070140 | 5640 | 5640 | 5640 | 5640 | 89 |
| 527 | 20230719 | 104800 | 1114568180 | 5640 | 5640 | 5640 | 5640 | 1 |
| 528 | 20230719 | 104700 | 1114562540 | 5640 | 5660 | 5660 | 5640 | 104 |
| 529 | 20230719 | 104600 | 1113973920 | 5640 | 5640 | 5640 | 5640 | 0 |
| 530 | 20230719 | 104500 | 1113973920 | 5640 | 5670 | 5670 | 5640 | 4905 |
| 531 | 20230719 | 104400 | 1086234890 | 5670 | 5670 | 5670 | 5670 | 95 |
| 532 | 20230719 | 104300 | 1085696240 | 5670 | 5680 | 5680 | 5670 | 206 |
| 533 | 20230719 | 104200 | 1084528210 | 5670 | 5680 | 5680 | 5670 | 477 |
| 534 | 20230719 | 104100 | 1081818860 | 5690 | 5690 | 5690 | 5690 | 787 |
| 535 | 20230719 | 104000 | 1077340830 | 5700 | 5720 | 5720 | 5700 | 3263 |
| 536 | 20230719 | 103900 | 1058735150 | 5730 | 5720 | 5730 | 5720 | 15 |
| 537 | 20230719 | 103800 | 1058649250 | 5720 | 5720 | 5730 | 5720 | 378 |
| 538 | 20230719 | 103700 | 1056486280 | 5720 | 5720 | 5730 | 5710 | 104 |
| 539 | 20230719 | 103600 | 1055892380 | 5710 | 5690 | 5710 | 5690 | 4211 |
| 540 | 20230719 | 103500 | 1031869280 | 5690 | 5690 | 5690 | 5690 | 700 |
| 541 | 20230719 | 103400 | 1027886280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 542 | 20230719 | 103300 | 1027886280 | 5680 | 5680 | 5680 | 5680 | 123 |
| 543 | 20230719 | 103200 | 1027187640 | 5690 | 5690 | 5690 | 5690 | 3 |
| 544 | 20230719 | 103100 | 1027170570 | 5700 | 5690 | 5700 | 5690 | 600 |
| 545 | 20230719 | 103000 | 1023755570 | 5700 | 5690 | 5700 | 5690 | 46 |
| 546 | 20230719 | 102900 | 1023493750 | 5700 | 5700 | 5700 | 5700 | 3 |
| 547 | 20230719 | 102800 | 1023476650 | 5700 | 5690 | 5700 | 5690 | 1524 |
| 548 | 20230719 | 102700 | 1014804090 | 5690 | 5670 | 5690 | 5670 | 6 |
| 549 | 20230719 | 102600 | 1014770050 | 5670 | 5660 | 5670 | 5660 | 851 |
| 550 | 20230719 | 102500 | 1009949080 | 5660 | 5660 | 5660 | 5660 | 1 |
| 551 | 20230719 | 102400 | 1009943420 | 5660 | 5660 | 5660 | 5660 | 1 |
| 552 | 20230719 | 102300 | 1009937760 | 5670 | 5670 | 5670 | 5670 | 0 |
| 553 | 20230719 | 102200 | 1009937760 | 5670 | 5680 | 5680 | 5670 | 102 |
| 554 | 20230719 | 102100 | 1009359410 | 5690 | 5680 | 5690 | 5680 | 300 |
| 555 | 20230719 | 102000 | 1007654640 | 5680 | 5680 | 5680 | 5680 | 367 |
| 556 | 20230719 | 101900 | 1005570080 | 5680 | 5680 | 5680 | 5680 | 99 |
| 557 | 20230719 | 101800 | 1005007760 | 5670 | 5650 | 5670 | 5650 | 1790 |
| 558 | 20230719 | 101700 | 994880080 | 5650 | 5650 | 5650 | 5650 | 10 |
| 559 | 20230719 | 101600 | 994823580 | 5660 | 5660 | 5660 | 5660 | 7 |
| 560 | 20230719 | 101500 | 994783960 | 5660 | 5660 | 5660 | 5660 | 397 |
| 561 | 20230719 | 101400 | 992536940 | 5650 | 5650 | 5650 | 5650 | 500 |
| 562 | 20230719 | 101300 | 989711940 | 5630 | 5630 | 5630 | 5630 | 200 |
| 563 | 20230719 | 101200 | 988585940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 564 | 20230719 | 101100 | 988585940 | 5630 | 5640 | 5650 | 5630 | 1840 |
| 565 | 20230719 | 101000 | 978203870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 566 | 20230719 | 100900 | 978203870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 567 | 20230719 | 100800 | 978203870 | 5640 | 5640 | 5640 | 5640 | 11 |
| 568 | 20230719 | 100700 | 978141830 | 5600 | 5600 | 5610 | 5600 | 593 |
| 569 | 20230719 | 100600 | 974815610 | 5600 | 5600 | 5600 | 5600 | 10 |
| 570 | 20230719 | 100500 | 974759610 | 5600 | 5580 | 5600 | 5580 | 638 |
| 571 | 20230719 | 100400 | 971188940 | 5580 | 5600 | 5600 | 5580 | 785 |
| 572 | 20230719 | 100300 | 966805610 | 5600 | 5600 | 5600 | 5600 | 360 |
| 573 | 20230719 | 100200 | 964789610 | 5610 | 5620 | 5620 | 5610 | 71 |
| 574 | 20230719 | 100100 | 964390600 | 5620 | 5620 | 5620 | 5620 | 10 |
| 575 | 20230719 | 100000 | 964334400 | 5620 | 5620 | 5620 | 5620 | 155 |
| 576 | 20230719 | 095900 | 963463300 | 5620 | 5620 | 5620 | 5620 | 170 |
| 577 | 20230719 | 095800 | 962507900 | 5620 | 5620 | 5620 | 5620 | 8 |
| 578 | 20230719 | 095700 | 962462940 | 5620 | 5620 | 5620 | 5620 | 165 |
| 579 | 20230719 | 095600 | 961535640 | 5620 | 5600 | 5630 | 5590 | 992 |
| 580 | 20230719 | 095500 | 955984910 | 5590 | 5590 | 5590 | 5590 | 491 |
| 581 | 20230719 | 095400 | 953240220 | 5590 | 5590 | 5630 | 5580 | 231 |
| 582 | 20230719 | 095300 | 951950180 | 5590 | 5610 | 5610 | 5590 | 2262 |
| 583 | 20230719 | 095200 | 939291090 | 5610 | 5610 | 5610 | 5610 | 26 |
| 584 | 20230719 | 095100 | 939145230 | 5610 | 5610 | 5610 | 5610 | 0 |
| 585 | 20230719 | 095000 | 939145230 | 5610 | 5610 | 5610 | 5610 | 101 |
| 586 | 20230719 | 094900 | 938578620 | 5610 | 5610 | 5610 | 5610 | 0 |
| 587 | 20230719 | 094800 | 938578620 | 5610 | 5640 | 5640 | 5610 | 1509 |
| 588 | 20230719 | 094700 | 930082840 | 5640 | 5640 | 5640 | 5640 | 100 |
| 589 | 20230719 | 094600 | 929518840 | 5640 | 5640 | 5640 | 5640 | 875 |
| 590 | 20230719 | 094500 | 924583840 | 5640 | 5640 | 5640 | 5640 | 4 |
| 591 | 20230719 | 094400 | 924561280 | 5640 | 5610 | 5640 | 5600 | 3000 |
| 592 | 20230719 | 094300 | 907745970 | 5610 | 5610 | 5610 | 5610 | 10 |
| 593 | 20230719 | 094200 | 907689870 | 5640 | 5640 | 5640 | 5640 | 7 |
| 594 | 20230719 | 094100 | 907650390 | 5640 | 5640 | 5640 | 5640 | 5 |
| 595 | 20230719 | 094000 | 907622190 | 5650 | 5620 | 5650 | 5600 | 4083 |
| 596 | 20230719 | 093900 | 884721200 | 5610 | 5650 | 5650 | 5610 | 4001 |
| 597 | 20230719 | 093800 | 862190710 | 5660 | 5650 | 5660 | 5650 | 452 |
| 598 | 20230719 | 093700 | 859633030 | 5650 | 5650 | 5650 | 5650 | 0 |
| 599 | 20230719 | 093600 | 859633030 | 5650 | 5650 | 5650 | 5650 | 936 |
| 600 | 20230719 | 093500 | 854344630 | 5670 | 5640 | 5670 | 5640 | 2177 |
| 601 | 20230719 | 093400 | 842029290 | 5640 | 5640 | 5640 | 5640 | 271 |
| 602 | 20230719 | 093300 | 840500850 | 5640 | 5640 | 5640 | 5620 | 14 |
| 603 | 20230719 | 093200 | 840421910 | 5640 | 5640 | 5640 | 5640 | 102 |
| 604 | 20230719 | 093100 | 839846630 | 5620 | 5620 | 5620 | 5620 | 0 |
| 605 | 20230719 | 093000 | 839846630 | 5620 | 5620 | 5630 | 5610 | 3073 |
| 606 | 20230719 | 092900 | 822587050 | 5620 | 5670 | 5670 | 5620 | 1007 |
| 607 | 20230719 | 092800 | 816917450 | 5660 | 5690 | 5690 | 5610 | 4984 |
| 608 | 20230719 | 092700 | 788850180 | 5690 | 5650 | 5690 | 5610 | 5836 |
| 609 | 20230719 | 092600 | 755964780 | 5640 | 5640 | 5640 | 5640 | 1001 |
| 610 | 20230719 | 092500 | 750319140 | 5610 | 5610 | 5610 | 5610 | 3868 |
| 611 | 20230719 | 092400 | 728619660 | 5610 | 5580 | 5650 | 5570 | 3126 |
| 612 | 20230719 | 092300 | 711148050 | 5570 | 5590 | 5590 | 5570 | 2144 |
| 613 | 20230719 | 092200 | 699172640 | 5600 | 5660 | 5660 | 5600 | 1337 |
| 614 | 20230719 | 092100 | 691678450 | 5620 | 5620 | 5660 | 5600 | 593 |
| 615 | 20230719 | 092000 | 688349230 | 5610 | 5680 | 5680 | 5610 | 3364 |
| 616 | 20230719 | 091900 | 669431770 | 5690 | 5710 | 5710 | 5690 | 1012 |
| 617 | 20230719 | 091800 | 663660920 | 5710 | 5710 | 5710 | 5710 | 761 |
| 618 | 20230719 | 091700 | 659315610 | 5710 | 5750 | 5750 | 5710 | 1832 |
| 619 | 20230719 | 091600 | 648828960 | 5750 | 5750 | 5750 | 5730 | 283 |
| 620 | 20230719 | 091500 | 647203920 | 5750 | 5760 | 5760 | 5750 | 780 |
| 621 | 20230719 | 091400 | 642718420 | 5750 | 5770 | 5790 | 5750 | 1118 |
| 622 | 20230719 | 091300 | 636267770 | 5780 | 5800 | 5800 | 5780 | 1603 |
| 623 | 20230719 | 091200 | 626992390 | 5800 | 5810 | 5810 | 5800 | 406 |
| 624 | 20230719 | 091100 | 624633600 | 5770 | 5830 | 5830 | 5770 | 4553 |
| 625 | 20230719 | 091000 | 598171990 | 5860 | 5840 | 5870 | 5840 | 11774 |
| 626 | 20230719 | 090900 | 529277680 | 5840 | 5820 | 5850 | 5810 | 7866 |
| 627 | 20230719 | 090800 | 483546470 | 5810 | 5780 | 5810 | 5780 | 2674 |
| 628 | 20230719 | 090700 | 468068910 | 5780 | 5750 | 5780 | 5720 | 4030 |
| 629 | 20230719 | 090600 | 444892990 | 5750 | 5670 | 5750 | 5670 | 2774 |
| 630 | 20230719 | 090500 | 428998620 | 5700 | 5650 | 5700 | 5640 | 8373 |
| 631 | 20230719 | 090400 | 381438860 | 5650 | 5670 | 5670 | 5600 | 4671 |
| 632 | 20230719 | 090300 | 355220510 | 5670 | 5680 | 5680 | 5600 | 5122 |
| 633 | 20230719 | 090200 | 326497790 | 5690 | 5710 | 5710 | 5600 | 3202 |
| 634 | 20230719 | 090100 | 308385510 | 5710 | 5680 | 5720 | 5680 | 3386 |
| 635 | 20230719 | 090000 | 289103680 | 5680 | 5570 | 5680 | 5570 | 18055 |