30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 3 | 20230719 | 185800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20230719 | 185700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20230719 | 185600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20230719 | 185500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20230719 | 185400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20230719 | 185300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20230719 | 185200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20230719 | 185100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20230719 | 185000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20230719 | 184900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20230719 | 184800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20230719 | 184700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20230719 | 184600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20230719 | 184500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20230719 | 184400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20230719 | 184300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20230719 | 184200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20230719 | 184100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20230719 | 184000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20230719 | 183900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20230719 | 183800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20230719 | 183700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20230719 | 183600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20230719 | 183500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20230719 | 183400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20230719 | 183300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20230719 | 183200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20230719 | 183100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20230719 | 183000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20230719 | 182900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 33 | 20230719 | 182800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20230719 | 182700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20230719 | 182600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20230719 | 182500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20230719 | 182400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20230719 | 182300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20230719 | 182200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20230719 | 182100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20230719 | 182000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20230719 | 181900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20230719 | 181800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20230719 | 181700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20230719 | 181600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20230719 | 181500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20230719 | 181400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20230719 | 181300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20230719 | 181200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20230719 | 181100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20230719 | 181000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20230719 | 180900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20230719 | 180800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20230719 | 180700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20230719 | 180600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20230719 | 180500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20230719 | 180400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20230719 | 180300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20230719 | 180200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20230719 | 180100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20230719 | 180000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20230719 | 175900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 63 | 20230719 | 175800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20230719 | 175700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20230719 | 175600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20230719 | 175500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20230719 | 175400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20230719 | 175300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20230719 | 175200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20230719 | 175100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20230719 | 175000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20230719 | 174900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20230719 | 174800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20230719 | 174700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20230719 | 174600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20230719 | 174500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20230719 | 174400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20230719 | 174300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20230719 | 174200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20230719 | 174100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20230719 | 174000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20230719 | 173900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20230719 | 173800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20230719 | 173700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20230719 | 173600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20230719 | 173500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20230719 | 173400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20230719 | 173300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20230719 | 173200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20230719 | 173100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20230719 | 173000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20230719 | 172900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 93 | 20230719 | 172800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20230719 | 172700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20230719 | 172600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20230719 | 172500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20230719 | 172400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20230719 | 172300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20230719 | 172200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20230719 | 172100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20230719 | 172000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20230719 | 171900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20230719 | 171800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20230719 | 171700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20230719 | 171600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20230719 | 171500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20230719 | 171400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20230719 | 171300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20230719 | 171200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20230719 | 171100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20230719 | 171000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20230719 | 170900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20230719 | 170800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20230719 | 170700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20230719 | 170600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20230719 | 170500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20230719 | 170400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20230719 | 170300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20230719 | 170200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20230719 | 170100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20230719 | 170000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20230719 | 165900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 123 | 20230719 | 165800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20230719 | 165700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20230719 | 165600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20230719 | 165500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20230719 | 165400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20230719 | 165300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20230719 | 165200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20230719 | 165100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20230719 | 165000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20230719 | 164900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20230719 | 164800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20230719 | 164700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20230719 | 164600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20230719 | 164500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20230719 | 164400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20230719 | 164300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20230719 | 164200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20230719 | 164100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20230719 | 164000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20230719 | 163900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20230719 | 163800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20230719 | 163700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20230719 | 163600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20230719 | 163500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20230719 | 163400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20230719 | 163300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20230719 | 163200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20230719 | 163100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20230719 | 163000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20230719 | 162900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 153 | 20230719 | 162800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20230719 | 162700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20230719 | 162600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20230719 | 162500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20230719 | 162400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20230719 | 162300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20230719 | 162200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20230719 | 162100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20230719 | 162000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20230719 | 161900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20230719 | 161800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20230719 | 161700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20230719 | 161600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20230719 | 161500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20230719 | 161400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20230719 | 161300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20230719 | 161200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20230719 | 161100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20230719 | 161000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20230719 | 160900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20230719 | 160800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20230719 | 160700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20230719 | 160600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20230719 | 160500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20230719 | 160400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20230719 | 160300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20230719 | 160200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20230719 | 160100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20230719 | 160000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20230719 | 155900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 183 | 20230719 | 155800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20230719 | 155700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20230719 | 155600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20230719 | 155500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20230719 | 155400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20230719 | 155300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20230719 | 155200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20230719 | 155100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20230719 | 155000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20230719 | 154900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20230719 | 154800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20230719 | 154700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20230719 | 154600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20230719 | 154500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20230719 | 154400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20230719 | 154300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20230719 | 154200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20230719 | 154100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20230719 | 154000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20230719 | 153900 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20230719 | 153800 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20230719 | 153700 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20230719 | 153600 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20230719 | 153500 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20230719 | 153400 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20230719 | 153300 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20230719 | 153200 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20230719 | 153100 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20230719 | 153000 | 2913074050 | 5550 | 5550 | 5550 | 5550 | 30063 |
| 212 | 20230719 | 152900 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 213 | 20230719 | 152800 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20230719 | 152700 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20230719 | 152600 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20230719 | 152500 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20230719 | 152400 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20230719 | 152300 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20230719 | 152200 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20230719 | 152100 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20230719 | 152000 | 2746224400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20230719 | 151900 | 2746224400 | 5630 | 5640 | 5640 | 5630 | 105 |
| 223 | 20230719 | 151800 | 2745632750 | 5640 | 5630 | 5650 | 5620 | 1943 |
| 224 | 20230719 | 151700 | 2734673580 | 5610 | 5610 | 5610 | 5600 | 3385 |
| 225 | 20230719 | 151600 | 2715713740 | 5610 | 5620 | 5620 | 5610 | 1265 |
| 226 | 20230719 | 151500 | 2708616690 | 5630 | 5620 | 5630 | 5620 | 884 |
| 227 | 20230719 | 151400 | 2703640810 | 5600 | 5600 | 5600 | 5600 | 137 |
| 228 | 20230719 | 151300 | 2702873610 | 5600 | 5660 | 5660 | 5600 | 11255 |
| 229 | 20230719 | 151200 | 2639592760 | 5670 | 5670 | 5700 | 5670 | 881 |
| 230 | 20230719 | 151100 | 2634595680 | 5660 | 5660 | 5660 | 5660 | 50 |
| 231 | 20230719 | 151000 | 2634312680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20230719 | 150900 | 2634312680 | 5660 | 5680 | 5680 | 5660 | 150 |
| 233 | 20230719 | 150800 | 2633462580 | 5670 | 5680 | 5690 | 5670 | 1131 |
| 234 | 20230719 | 150700 | 2627047190 | 5670 | 5680 | 5690 | 5670 | 51 |
| 235 | 20230719 | 150600 | 2626757760 | 5680 | 5680 | 5680 | 5680 | 1 |
| 236 | 20230719 | 150500 | 2626752080 | 5690 | 5680 | 5690 | 5670 | 614 |
| 237 | 20230719 | 150400 | 2623262020 | 5680 | 5690 | 5690 | 5680 | 36 |
| 238 | 20230719 | 150300 | 2623057210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20230719 | 150200 | 2623057210 | 5690 | 5690 | 5690 | 5690 | 1732 |
| 240 | 20230719 | 150100 | 2613202130 | 5700 | 5690 | 5700 | 5690 | 2 |
| 241 | 20230719 | 150000 | 2613190740 | 5690 | 5690 | 5690 | 5680 | 699 |
| 242 | 20230719 | 145900 | 2609215520 | 5690 | 5700 | 5700 | 5680 | 4679 |
| 243 | 20230719 | 145800 | 2582591280 | 5690 | 5690 | 5690 | 5690 | 9 |
| 244 | 20230719 | 145700 | 2582540070 | 5700 | 5700 | 5700 | 5700 | 156 |
| 245 | 20230719 | 145600 | 2581650870 | 5700 | 5690 | 5700 | 5690 | 109 |
| 246 | 20230719 | 145500 | 2581029640 | 5700 | 5700 | 5700 | 5690 | 726 |
| 247 | 20230719 | 145400 | 2576895440 | 5700 | 5690 | 5700 | 5690 | 28 |
| 248 | 20230719 | 145300 | 2576735850 | 5700 | 5700 | 5700 | 5700 | 91 |
| 249 | 20230719 | 145200 | 2576217150 | 5700 | 5690 | 5700 | 5690 | 1332 |
| 250 | 20230719 | 145100 | 2568625110 | 5700 | 5690 | 5700 | 5690 | 134 |
| 251 | 20230719 | 145000 | 2567861910 | 5690 | 5690 | 5700 | 5690 | 224 |
| 252 | 20230719 | 144900 | 2566586990 | 5700 | 5700 | 5700 | 5700 | 222 |
| 253 | 20230719 | 144800 | 2565321590 | 5690 | 5700 | 5700 | 5690 | 293 |
| 254 | 20230719 | 144700 | 2563653470 | 5690 | 5690 | 5700 | 5690 | 470 |
| 255 | 20230719 | 144600 | 2560978620 | 5690 | 5690 | 5700 | 5690 | 481 |
| 256 | 20230719 | 144500 | 2558240930 | 5700 | 5700 | 5700 | 5700 | 235 |
| 257 | 20230719 | 144400 | 2556901430 | 5700 | 5690 | 5700 | 5690 | 87 |
| 258 | 20230719 | 144300 | 2556405540 | 5700 | 5700 | 5700 | 5700 | 30 |
| 259 | 20230719 | 144200 | 2556234540 | 5670 | 5690 | 5700 | 5670 | 3946 |
| 260 | 20230719 | 144100 | 2533817080 | 5700 | 5700 | 5700 | 5700 | 149 |
| 261 | 20230719 | 144000 | 2532967780 | 5700 | 5690 | 5700 | 5690 | 62 |
| 262 | 20230719 | 143900 | 2532614500 | 5700 | 5700 | 5700 | 5700 | 218 |
| 263 | 20230719 | 143800 | 2531371900 | 5690 | 5690 | 5690 | 5690 | 45 |
| 264 | 20230719 | 143700 | 2531115850 | 5690 | 5690 | 5700 | 5690 | 1697 |
| 265 | 20230719 | 143600 | 2521459390 | 5690 | 5690 | 5690 | 5690 | 46 |
| 266 | 20230719 | 143500 | 2521197650 | 5690 | 5710 | 5710 | 5690 | 4117 |
| 267 | 20230719 | 143400 | 2497769580 | 5700 | 5700 | 5700 | 5700 | 227 |
| 268 | 20230719 | 143300 | 2496475680 | 5700 | 5700 | 5710 | 5700 | 1273 |
| 269 | 20230719 | 143200 | 2489219320 | 5700 | 5700 | 5700 | 5700 | 1 |
| 270 | 20230719 | 143100 | 2489213620 | 5700 | 5690 | 5710 | 5690 | 2153 |
| 271 | 20230719 | 143000 | 2476941580 | 5680 | 5680 | 5690 | 5680 | 199 |
| 272 | 20230719 | 142900 | 2475809560 | 5690 | 5690 | 5700 | 5690 | 2170 |
| 273 | 20230719 | 142800 | 2463462040 | 5690 | 5700 | 5700 | 5690 | 1596 |
| 274 | 20230719 | 142700 | 2454379820 | 5690 | 5700 | 5700 | 5690 | 106 |
| 275 | 20230719 | 142600 | 2453776450 | 5690 | 5690 | 5690 | 5690 | 2786 |
| 276 | 20230719 | 142500 | 2437924110 | 5700 | 5700 | 5700 | 5700 | 120 |
| 277 | 20230719 | 142400 | 2437240110 | 5690 | 5710 | 5710 | 5690 | 3216 |
| 278 | 20230719 | 142300 | 2418932110 | 5710 | 5720 | 5720 | 5710 | 151 |
| 279 | 20230719 | 142200 | 2418069360 | 5700 | 5700 | 5710 | 5700 | 876 |
| 280 | 20230719 | 142100 | 2413068030 | 5710 | 5710 | 5710 | 5710 | 151 |
| 281 | 20230719 | 142000 | 2412205820 | 5700 | 5700 | 5700 | 5700 | 1017 |
| 282 | 20230719 | 141900 | 2406408920 | 5700 | 5700 | 5700 | 5700 | 242 |
| 283 | 20230719 | 141800 | 2405029520 | 5690 | 5700 | 5700 | 5690 | 199 |
| 284 | 20230719 | 141700 | 2403896250 | 5700 | 5700 | 5700 | 5690 | 548 |
| 285 | 20230719 | 141600 | 2400776740 | 5690 | 5700 | 5700 | 5690 | 2470 |
| 286 | 20230719 | 141500 | 2386722130 | 5700 | 5700 | 5700 | 5700 | 328 |
| 287 | 20230719 | 141400 | 2384852530 | 5700 | 5690 | 5700 | 5690 | 86 |
| 288 | 20230719 | 141300 | 2384362530 | 5690 | 5700 | 5700 | 5690 | 1726 |
| 289 | 20230719 | 141200 | 2374540330 | 5700 | 5700 | 5700 | 5690 | 51 |
| 290 | 20230719 | 141100 | 2374249640 | 5700 | 5700 | 5700 | 5700 | 97 |
| 291 | 20230719 | 141000 | 2373696740 | 5700 | 5690 | 5700 | 5690 | 46 |
| 292 | 20230719 | 140900 | 2373434550 | 5700 | 5700 | 5700 | 5700 | 251 |
| 293 | 20230719 | 140800 | 2372003850 | 5700 | 5690 | 5700 | 5690 | 78 |
| 294 | 20230719 | 140700 | 2371559770 | 5700 | 5700 | 5700 | 5700 | 479 |
| 295 | 20230719 | 140600 | 2368829470 | 5700 | 5690 | 5700 | 5690 | 218 |
| 296 | 20230719 | 140500 | 2367586880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 297 | 20230719 | 140400 | 2367586880 | 5690 | 5700 | 5700 | 5690 | 238 |
| 298 | 20230719 | 140300 | 2366231440 | 5700 | 5700 | 5700 | 5700 | 125 |
| 299 | 20230719 | 140200 | 2365518940 | 5700 | 5700 | 5700 | 5690 | 4145 |
| 300 | 20230719 | 140100 | 2341919170 | 5700 | 5710 | 5710 | 5700 | 249 |
| 301 | 20230719 | 140000 | 2340498910 | 5710 | 5720 | 5720 | 5710 | 2016 |
| 302 | 20230719 | 135900 | 2328977690 | 5720 | 5710 | 5720 | 5710 | 1283 |
| 303 | 20230719 | 135800 | 2321641480 | 5710 | 5710 | 5710 | 5710 | 387 |
| 304 | 20230719 | 135700 | 2319431710 | 5720 | 5710 | 5720 | 5710 | 1050 |
| 305 | 20230719 | 135600 | 2313427480 | 5700 | 5710 | 5720 | 5700 | 315 |
| 306 | 20230719 | 135500 | 2311630290 | 5700 | 5700 | 5720 | 5690 | 39 |
| 307 | 20230719 | 135400 | 2311407910 | 5700 | 5720 | 5720 | 5690 | 805 |
| 308 | 20230719 | 135300 | 2306814470 | 5690 | 5700 | 5710 | 5690 | 3939 |
| 309 | 20230719 | 135200 | 2284359010 | 5700 | 5690 | 5700 | 5690 | 1081 |
| 310 | 20230719 | 135100 | 2278200870 | 5690 | 5690 | 5690 | 5690 | 510 |
| 311 | 20230719 | 135000 | 2275298970 | 5690 | 5690 | 5690 | 5690 | 469 |
| 312 | 20230719 | 134900 | 2272630360 | 5690 | 5690 | 5690 | 5690 | 714 |
| 313 | 20230719 | 134800 | 2268567700 | 5690 | 5680 | 5690 | 5680 | 480 |
| 314 | 20230719 | 134700 | 2265837620 | 5680 | 5680 | 5680 | 5680 | 27 |
| 315 | 20230719 | 134600 | 2265684260 | 5680 | 5680 | 5680 | 5680 | 531 |
| 316 | 20230719 | 134500 | 2262668180 | 5680 | 5690 | 5690 | 5680 | 152 |
| 317 | 20230719 | 134400 | 2261803570 | 5680 | 5690 | 5690 | 5680 | 117 |
| 318 | 20230719 | 134300 | 2261138020 | 5690 | 5690 | 5690 | 5690 | 530 |
| 319 | 20230719 | 134200 | 2258122320 | 5690 | 5680 | 5690 | 5680 | 831 |
| 320 | 20230719 | 134100 | 2253395400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 321 | 20230719 | 134000 | 2253395400 | 5670 | 5690 | 5690 | 5670 | 593 |
| 322 | 20230719 | 133900 | 2250031800 | 5700 | 5700 | 5700 | 5680 | 3120 |
| 323 | 20230719 | 133800 | 2232248780 | 5700 | 5690 | 5700 | 5680 | 2896 |
| 324 | 20230719 | 133700 | 2215767650 | 5690 | 5680 | 5690 | 5680 | 2298 |
| 325 | 20230719 | 133600 | 2202698090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 326 | 20230719 | 133500 | 2202698090 | 5670 | 5670 | 5680 | 5670 | 286 |
| 327 | 20230719 | 133400 | 2201074840 | 5670 | 5670 | 5670 | 5670 | 104 |
| 328 | 20230719 | 133300 | 2200485160 | 5660 | 5680 | 5680 | 5660 | 1350 |
| 329 | 20230719 | 133200 | 2192818160 | 5680 | 5670 | 5680 | 5670 | 1222 |
| 330 | 20230719 | 133100 | 2185878170 | 5670 | 5670 | 5670 | 5670 | 22 |
| 331 | 20230719 | 133000 | 2185753430 | 5660 | 5660 | 5660 | 5660 | 1336 |
| 332 | 20230719 | 132900 | 2178191670 | 5670 | 5680 | 5680 | 5670 | 149 |
| 333 | 20230719 | 132800 | 2177345870 | 5670 | 5670 | 5670 | 5670 | 125 |
| 334 | 20230719 | 132700 | 2176637120 | 5670 | 5660 | 5670 | 5660 | 555 |
| 335 | 20230719 | 132600 | 2173495570 | 5660 | 5660 | 5660 | 5660 | 220 |
| 336 | 20230719 | 132500 | 2172250370 | 5650 | 5660 | 5660 | 5650 | 75 |
| 337 | 20230719 | 132400 | 2171826370 | 5650 | 5670 | 5670 | 5650 | 502 |
| 338 | 20230719 | 132300 | 2168986950 | 5670 | 5670 | 5670 | 5670 | 53 |
| 339 | 20230719 | 132200 | 2168686440 | 5650 | 5680 | 5680 | 5650 | 3736 |
| 340 | 20230719 | 132100 | 2147532920 | 5690 | 5680 | 5690 | 5680 | 140 |
| 341 | 20230719 | 132000 | 2146737690 | 5680 | 5680 | 5680 | 5680 | 235 |
| 342 | 20230719 | 131900 | 2145402890 | 5680 | 5670 | 5680 | 5670 | 805 |
| 343 | 20230719 | 131800 | 2140837370 | 5670 | 5690 | 5690 | 5670 | 278 |
| 344 | 20230719 | 131700 | 2139259270 | 5680 | 5680 | 5680 | 5680 | 112 |
| 345 | 20230719 | 131600 | 2138623110 | 5680 | 5680 | 5680 | 5680 | 278 |
| 346 | 20230719 | 131500 | 2137044070 | 5680 | 5680 | 5680 | 5680 | 22 |
| 347 | 20230719 | 131400 | 2136919110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 348 | 20230719 | 131300 | 2136919110 | 5660 | 5660 | 5660 | 5660 | 681 |
| 349 | 20230719 | 131200 | 2133064650 | 5660 | 5660 | 5660 | 5660 | 662 |
| 350 | 20230719 | 131100 | 2129317730 | 5660 | 5660 | 5660 | 5660 | 1052 |
| 351 | 20230719 | 131000 | 2123363410 | 5660 | 5660 | 5660 | 5660 | 1804 |
| 352 | 20230719 | 130900 | 2113152770 | 5660 | 5680 | 5680 | 5660 | 2768 |
| 353 | 20230719 | 130800 | 2097482440 | 5670 | 5680 | 5680 | 5670 | 859 |
| 354 | 20230719 | 130700 | 2092609800 | 5690 | 5720 | 5720 | 5690 | 1573 |
| 355 | 20230719 | 130600 | 2083647440 | 5720 | 5700 | 5720 | 5700 | 58 |
| 356 | 20230719 | 130500 | 2083315700 | 5720 | 5720 | 5720 | 5710 | 450 |
| 357 | 20230719 | 130400 | 2080745870 | 5720 | 5700 | 5720 | 5700 | 101 |
| 358 | 20230719 | 130300 | 2080169150 | 5690 | 5690 | 5690 | 5690 | 10 |
| 359 | 20230719 | 130200 | 2080112250 | 5680 | 5680 | 5680 | 5680 | 11 |
| 360 | 20230719 | 130100 | 2080049770 | 5670 | 5720 | 5720 | 5670 | 7946 |
| 361 | 20230719 | 130000 | 2034961770 | 5710 | 5710 | 5710 | 5710 | 65 |
| 362 | 20230719 | 125900 | 2034590620 | 5710 | 5710 | 5710 | 5710 | 236 |
| 363 | 20230719 | 125800 | 2033243060 | 5700 | 5700 | 5710 | 5700 | 243 |
| 364 | 20230719 | 125700 | 2031855680 | 5700 | 5700 | 5700 | 5700 | 19 |
| 365 | 20230719 | 125600 | 2031747380 | 5690 | 5700 | 5710 | 5690 | 1170 |
| 366 | 20230719 | 125500 | 2025086120 | 5700 | 5700 | 5700 | 5700 | 140 |
| 367 | 20230719 | 125400 | 2024288120 | 5690 | 5690 | 5700 | 5690 | 1268 |
| 368 | 20230719 | 125300 | 2017072600 | 5690 | 5700 | 5700 | 5690 | 436 |
| 369 | 20230719 | 125200 | 2014591510 | 5700 | 5700 | 5710 | 5700 | 580 |
| 370 | 20230719 | 125100 | 2011285230 | 5700 | 5700 | 5700 | 5700 | 255 |
| 371 | 20230719 | 125000 | 2009831730 | 5700 | 5700 | 5700 | 5700 | 517 |
| 372 | 20230719 | 124900 | 2006884830 | 5700 | 5700 | 5700 | 5700 | 28 |
| 373 | 20230719 | 124800 | 2006725230 | 5700 | 5690 | 5700 | 5690 | 789 |
| 374 | 20230719 | 124700 | 2002233920 | 5690 | 5690 | 5700 | 5690 | 789 |
| 375 | 20230719 | 124600 | 1997744500 | 5690 | 5680 | 5690 | 5680 | 3770 |
| 376 | 20230719 | 124500 | 1976300900 | 5680 | 5680 | 5680 | 5680 | 531 |
| 377 | 20230719 | 124400 | 1973284820 | 5670 | 5670 | 5680 | 5670 | 901 |
| 378 | 20230719 | 124300 | 1968175910 | 5650 | 5660 | 5660 | 5650 | 710 |
| 379 | 20230719 | 124200 | 1964164180 | 5670 | 5670 | 5670 | 5670 | 126 |
| 380 | 20230719 | 124100 | 1963449760 | 5650 | 5660 | 5660 | 5650 | 242 |
| 381 | 20230719 | 124000 | 1962080240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 382 | 20230719 | 123900 | 1962080240 | 5630 | 5630 | 5630 | 5630 | 148 |
| 383 | 20230719 | 123800 | 1961247000 | 5670 | 5640 | 5670 | 5640 | 186 |
| 384 | 20230719 | 123700 | 1960195380 | 5670 | 5670 | 5670 | 5670 | 354 |
| 385 | 20230719 | 123600 | 1958188200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 386 | 20230719 | 123500 | 1958188200 | 5670 | 5620 | 5670 | 5620 | 866 |
| 387 | 20230719 | 123400 | 1953291950 | 5620 | 5640 | 5640 | 5610 | 3034 |
| 388 | 20230719 | 123300 | 1936207910 | 5640 | 5660 | 5660 | 5640 | 33 |
| 389 | 20230719 | 123200 | 1936021190 | 5640 | 5660 | 5660 | 5640 | 11 |
| 390 | 20230719 | 123100 | 1935959130 | 5640 | 5650 | 5650 | 5640 | 123 |
| 391 | 20230719 | 123000 | 1935264600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 392 | 20230719 | 122900 | 1935264600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 393 | 20230719 | 122800 | 1935264600 | 5670 | 5660 | 5670 | 5650 | 3367 |
| 394 | 20230719 | 122700 | 1916234890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 395 | 20230719 | 122600 | 1916234890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 396 | 20230719 | 122500 | 1916234890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 397 | 20230719 | 122400 | 1916234890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 398 | 20230719 | 122300 | 1916234890 | 5660 | 5660 | 5660 | 5660 | 2 |
| 399 | 20230719 | 122200 | 1916223570 | 5670 | 5670 | 5670 | 5670 | 192 |
| 400 | 20230719 | 122100 | 1915134930 | 5670 | 5670 | 5670 | 5670 | 102 |
| 401 | 20230719 | 122000 | 1914556590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 402 | 20230719 | 121900 | 1914556590 | 5670 | 5670 | 5670 | 5670 | 100 |
| 403 | 20230719 | 121800 | 1913989590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 404 | 20230719 | 121700 | 1913989590 | 5680 | 5680 | 5680 | 5680 | 31 |
| 405 | 20230719 | 121600 | 1913813510 | 5700 | 5700 | 5700 | 5700 | 20 |
| 406 | 20230719 | 121500 | 1913699510 | 5700 | 5700 | 5700 | 5700 | 3 |
| 407 | 20230719 | 121400 | 1913682410 | 5690 | 5700 | 5700 | 5690 | 610 |
| 408 | 20230719 | 121300 | 1910210410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 409 | 20230719 | 121200 | 1910210410 | 5700 | 5700 | 5700 | 5700 | 652 |
| 410 | 20230719 | 121100 | 1906494010 | 5700 | 5700 | 5700 | 5700 | 3 |
| 411 | 20230719 | 121000 | 1906476910 | 5700 | 5700 | 5700 | 5670 | 1064 |
| 412 | 20230719 | 120900 | 1900413910 | 5700 | 5670 | 5700 | 5670 | 188 |
| 413 | 20230719 | 120800 | 1899347920 | 5680 | 5680 | 5700 | 5680 | 19 |
| 414 | 20230719 | 120700 | 1899239910 | 5670 | 5670 | 5670 | 5670 | 239 |
| 415 | 20230719 | 120600 | 1897884780 | 5670 | 5660 | 5670 | 5660 | 2 |
| 416 | 20230719 | 120500 | 1897873450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 417 | 20230719 | 120400 | 1897873450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 418 | 20230719 | 120300 | 1897873450 | 5660 | 5670 | 5670 | 5660 | 323 |
| 419 | 20230719 | 120200 | 1896044120 | 5670 | 5680 | 5680 | 5670 | 39 |
| 420 | 20230719 | 120100 | 1895822660 | 5670 | 5670 | 5670 | 5670 | 87 |
| 421 | 20230719 | 120000 | 1895329370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 422 | 20230719 | 115900 | 1895329370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 423 | 20230719 | 115800 | 1895329370 | 5700 | 5690 | 5700 | 5690 | 400 |
| 424 | 20230719 | 115700 | 1893050610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20230719 | 115600 | 1893050610 | 5700 | 5700 | 5700 | 5690 | 320 |
| 426 | 20230719 | 115500 | 1891226620 | 5700 | 5700 | 5700 | 5700 | 314 |
| 427 | 20230719 | 115400 | 1889436820 | 5710 | 5720 | 5720 | 5710 | 195 |
| 428 | 20230719 | 115300 | 1888322920 | 5720 | 5720 | 5720 | 5720 | 304 |
| 429 | 20230719 | 115200 | 1886584040 | 5700 | 5670 | 5700 | 5670 | 1716 |
| 430 | 20230719 | 115100 | 1876830400 | 5670 | 5680 | 5680 | 5670 | 688 |
| 431 | 20230719 | 115000 | 1872923090 | 5700 | 5700 | 5700 | 5700 | 833 |
| 432 | 20230719 | 114900 | 1868174990 | 5700 | 5700 | 5700 | 5700 | 1256 |
| 433 | 20230719 | 114800 | 1861015790 | 5700 | 5700 | 5700 | 5660 | 3529 |
| 434 | 20230719 | 114700 | 1840985920 | 5740 | 5700 | 5740 | 5670 | 6968 |
| 435 | 20230719 | 114600 | 1801182440 | 5720 | 5720 | 5720 | 5720 | 1717 |
| 436 | 20230719 | 114500 | 1791361200 | 5720 | 5670 | 5730 | 5670 | 16270 |
| 437 | 20230719 | 114400 | 1698512440 | 5680 | 5640 | 5680 | 5640 | 3021 |
| 438 | 20230719 | 114300 | 1681423260 | 5640 | 5640 | 5640 | 5640 | 210 |
| 439 | 20230719 | 114200 | 1680238860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 440 | 20230719 | 114100 | 1680238860 | 5650 | 5630 | 5650 | 5630 | 300 |
| 441 | 20230719 | 114000 | 1678544290 | 5620 | 5620 | 5620 | 5620 | 40 |
| 442 | 20230719 | 113900 | 1678319490 | 5620 | 5640 | 5640 | 5620 | 492 |
| 443 | 20230719 | 113800 | 1675551850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 444 | 20230719 | 113700 | 1675551850 | 5620 | 5630 | 5670 | 5620 | 2300 |
| 445 | 20230719 | 113600 | 1662585850 | 5610 | 5610 | 5610 | 5610 | 1 |
| 446 | 20230719 | 113500 | 1662580240 | 5620 | 5610 | 5620 | 5610 | 338 |
| 447 | 20230719 | 113400 | 1660681010 | 5610 | 5620 | 5620 | 5600 | 8234 |
| 448 | 20230719 | 113300 | 1614490030 | 5640 | 5640 | 5640 | 5640 | 57 |
| 449 | 20230719 | 113200 | 1614168550 | 5620 | 5620 | 5620 | 5620 | 92 |
| 450 | 20230719 | 113100 | 1613651510 | 5620 | 5630 | 5630 | 5620 | 414 |
| 451 | 20230719 | 113000 | 1611323380 | 5630 | 5630 | 5630 | 5630 | 375 |
| 452 | 20230719 | 112900 | 1609212130 | 5620 | 5620 | 5620 | 5620 | 15 |
| 453 | 20230719 | 112800 | 1609127830 | 5620 | 5620 | 5620 | 5620 | 99 |
| 454 | 20230719 | 112700 | 1608571450 | 5620 | 5610 | 5620 | 5610 | 330 |
| 455 | 20230719 | 112600 | 1606718850 | 5620 | 5620 | 5620 | 5620 | 530 |
| 456 | 20230719 | 112500 | 1603740250 | 5630 | 5620 | 5630 | 5610 | 238 |
| 457 | 20230719 | 112400 | 1602403190 | 5630 | 5620 | 5630 | 5620 | 4056 |
| 458 | 20230719 | 112300 | 1579569680 | 5620 | 5630 | 5640 | 5620 | 649 |
| 459 | 20230719 | 112200 | 1575920800 | 5630 | 5640 | 5660 | 5610 | 2192 |
| 460 | 20230719 | 112100 | 1563526580 | 5620 | 5620 | 5620 | 5620 | 140 |
| 461 | 20230719 | 112000 | 1562739780 | 5670 | 5610 | 5670 | 5610 | 2050 |
| 462 | 20230719 | 111900 | 1551145230 | 5610 | 5620 | 5620 | 5610 | 20 |
| 463 | 20230719 | 111800 | 1551033020 | 5620 | 5620 | 5620 | 5610 | 4435 |
| 464 | 20230719 | 111700 | 1526119260 | 5620 | 5630 | 5630 | 5620 | 2357 |
| 465 | 20230719 | 111600 | 1512850360 | 5630 | 5630 | 5630 | 5630 | 5 |
| 466 | 20230719 | 111500 | 1512822210 | 5630 | 5640 | 5640 | 5630 | 496 |
| 467 | 20230719 | 111400 | 1510025840 | 5640 | 5630 | 5640 | 5630 | 27 |
| 468 | 20230719 | 111300 | 1509873630 | 5660 | 5640 | 5660 | 5640 | 100 |
| 469 | 20230719 | 111200 | 1509308130 | 5630 | 5630 | 5630 | 5630 | 429 |
| 470 | 20230719 | 111100 | 1506892860 | 5650 | 5640 | 5650 | 5640 | 171 |
| 471 | 20230719 | 111000 | 1505926810 | 5650 | 5640 | 5650 | 5630 | 369 |
| 472 | 20230719 | 110900 | 1503846340 | 5640 | 5640 | 5640 | 5640 | 830 |
| 473 | 20230719 | 110800 | 1499165140 | 5640 | 5640 | 5640 | 5640 | 24 |
| 474 | 20230719 | 110700 | 1499029780 | 5640 | 5650 | 5650 | 5640 | 511 |
| 475 | 20230719 | 110600 | 1496146740 | 5670 | 5650 | 5680 | 5640 | 160 |
| 476 | 20230719 | 110500 | 1495240810 | 5650 | 5650 | 5650 | 5650 | 1 |
| 477 | 20230719 | 110400 | 1495235160 | 5650 | 5650 | 5650 | 5640 | 102 |
| 478 | 20230719 | 110300 | 1494658870 | 5650 | 5650 | 5650 | 5650 | 0 |
| 479 | 20230719 | 110200 | 1494658870 | 5650 | 5640 | 5650 | 5640 | 84 |
| 480 | 20230719 | 110100 | 1494184610 | 5640 | 5640 | 5650 | 5640 | 289 |
| 481 | 20230719 | 110000 | 1492554150 | 5640 | 5670 | 5670 | 5640 | 7320 |
| 482 | 20230719 | 105900 | 1451201530 | 5670 | 5660 | 5670 | 5660 | 128 |
| 483 | 20230719 | 105800 | 1450476890 | 5660 | 5660 | 5660 | 5660 | 5 |
| 484 | 20230719 | 105700 | 1450448590 | 5660 | 5660 | 5660 | 5650 | 1045 |
| 485 | 20230719 | 105600 | 1444535000 | 5660 | 5660 | 5660 | 5660 | 943 |
| 486 | 20230719 | 105500 | 1439197620 | 5660 | 5670 | 5670 | 5660 | 1384 |
| 487 | 20230719 | 105400 | 1431350350 | 5670 | 5680 | 5680 | 5670 | 1207 |
| 488 | 20230719 | 105300 | 1424496110 | 5690 | 5690 | 5690 | 5690 | 4086 |
| 489 | 20230719 | 105200 | 1401246770 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 490 | 20230719 | 105100 | 1395556770 | 5700 | 5710 | 5710 | 5700 | 37 |
| 491 | 20230719 | 105000 | 1395345750 | 5700 | 5720 | 5720 | 5700 | 1512 |
| 492 | 20230719 | 104900 | 1386711050 | 5720 | 5730 | 5730 | 5720 | 34 |
| 493 | 20230719 | 104800 | 1386516500 | 5710 | 5710 | 5710 | 5710 | 206 |
| 494 | 20230719 | 104700 | 1385340240 | 5710 | 5710 | 5710 | 5710 | 402 |
| 495 | 20230719 | 104600 | 1383044820 | 5730 | 5740 | 5740 | 5710 | 124 |
| 496 | 20230719 | 104500 | 1382333380 | 5740 | 5710 | 5740 | 5710 | 68 |
| 497 | 20230719 | 104400 | 1381944200 | 5740 | 5720 | 5740 | 5720 | 509 |
| 498 | 20230719 | 104300 | 1379027640 | 5720 | 5740 | 5740 | 5720 | 278 |
| 499 | 20230719 | 104200 | 1377434210 | 5710 | 5710 | 5710 | 5710 | 181 |
| 500 | 20230719 | 104100 | 1376400700 | 5710 | 5710 | 5710 | 5710 | 14 |
| 501 | 20230719 | 104000 | 1376320760 | 5700 | 5710 | 5710 | 5700 | 158 |
| 502 | 20230719 | 103900 | 1375420150 | 5710 | 5720 | 5720 | 5710 | 345 |
| 503 | 20230719 | 103800 | 1373447040 | 5730 | 5730 | 5730 | 5730 | 5 |
| 504 | 20230719 | 103700 | 1373418390 | 5720 | 5750 | 5750 | 5720 | 771 |
| 505 | 20230719 | 103600 | 1369005240 | 5750 | 5730 | 5750 | 5730 | 4539 |
| 506 | 20230719 | 103500 | 1342923520 | 5730 | 5700 | 5730 | 5660 | 6022 |
| 507 | 20230719 | 103400 | 1308461440 | 5690 | 5690 | 5700 | 5690 | 2335 |
| 508 | 20230719 | 103300 | 1295153860 | 5700 | 5660 | 5700 | 5660 | 3203 |
| 509 | 20230719 | 103200 | 1276913320 | 5650 | 5650 | 5650 | 5650 | 151 |
| 510 | 20230719 | 103100 | 1276060170 | 5650 | 5650 | 5650 | 5640 | 376 |
| 511 | 20230719 | 103000 | 1273939230 | 5650 | 5640 | 5650 | 5640 | 201 |
| 512 | 20230719 | 102900 | 1272804590 | 5640 | 5640 | 5640 | 5640 | 84 |
| 513 | 20230719 | 102800 | 1272330830 | 5650 | 5650 | 5650 | 5650 | 16 |
| 514 | 20230719 | 102700 | 1272240430 | 5650 | 5640 | 5650 | 5640 | 1108 |
| 515 | 20230719 | 102600 | 1265991180 | 5650 | 5650 | 5650 | 5650 | 875 |
| 516 | 20230719 | 102500 | 1261047430 | 5650 | 5660 | 5660 | 5650 | 373 |
| 517 | 20230719 | 102400 | 1258939870 | 5660 | 5660 | 5660 | 5660 | 222 |
| 518 | 20230719 | 102300 | 1257683350 | 5650 | 5650 | 5650 | 5650 | 15 |
| 519 | 20230719 | 102200 | 1257598600 | 5650 | 5650 | 5650 | 5650 | 2 |
| 520 | 20230719 | 102100 | 1257587300 | 5640 | 5640 | 5640 | 5640 | 1374 |
| 521 | 20230719 | 102000 | 1249837940 | 5640 | 5640 | 5640 | 5640 | 95 |
| 522 | 20230719 | 101900 | 1249302140 | 5630 | 5650 | 5650 | 5630 | 4934 |
| 523 | 20230719 | 101800 | 1221503920 | 5660 | 5660 | 5660 | 5660 | 40 |
| 524 | 20230719 | 101700 | 1221277520 | 5660 | 5660 | 5660 | 5660 | 3 |
| 525 | 20230719 | 101600 | 1221260540 | 5650 | 5640 | 5650 | 5630 | 3776 |
| 526 | 20230719 | 101500 | 1199935690 | 5630 | 5630 | 5640 | 5630 | 1022 |
| 527 | 20230719 | 101400 | 1194178830 | 5640 | 5630 | 5640 | 5630 | 448 |
| 528 | 20230719 | 101300 | 1191656480 | 5630 | 5670 | 5670 | 5630 | 3128 |
| 529 | 20230719 | 101200 | 1174014550 | 5670 | 5670 | 5670 | 5670 | 797 |
| 530 | 20230719 | 101100 | 1169495560 | 5670 | 5670 | 5670 | 5670 | 100 |
| 531 | 20230719 | 101000 | 1168928560 | 5650 | 5650 | 5650 | 5650 | 4 |
| 532 | 20230719 | 100900 | 1168905960 | 5650 | 5650 | 5650 | 5650 | 206 |
| 533 | 20230719 | 100800 | 1167742060 | 5650 | 5660 | 5660 | 5650 | 257 |
| 534 | 20230719 | 100700 | 1166289620 | 5640 | 5660 | 5660 | 5640 | 311 |
| 535 | 20230719 | 100600 | 1164535360 | 5640 | 5640 | 5640 | 5640 | 420 |
| 536 | 20230719 | 100500 | 1162166560 | 5640 | 5660 | 5660 | 5640 | 2518 |
| 537 | 20230719 | 100400 | 1147947850 | 5670 | 5670 | 5670 | 5660 | 570 |
| 538 | 20230719 | 100300 | 1144717650 | 5660 | 5670 | 5670 | 5660 | 325 |
| 539 | 20230719 | 100200 | 1142878130 | 5660 | 5670 | 5670 | 5660 | 308 |
| 540 | 20230719 | 100100 | 1141134770 | 5670 | 5660 | 5690 | 5660 | 316 |
| 541 | 20230719 | 100000 | 1139338060 | 5690 | 5680 | 5690 | 5680 | 190 |
| 542 | 20230719 | 095900 | 1138258210 | 5660 | 5660 | 5660 | 5660 | 310 |
| 543 | 20230719 | 095800 | 1136503610 | 5650 | 5680 | 5690 | 5650 | 10139 |
| 544 | 20230719 | 095700 | 1079127070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 545 | 20230719 | 095600 | 1079127070 | 5690 | 5690 | 5690 | 5690 | 15 |
| 546 | 20230719 | 095500 | 1079041720 | 5700 | 5700 | 5700 | 5700 | 11 |
| 547 | 20230719 | 095400 | 1078979020 | 5700 | 5680 | 5700 | 5680 | 4 |
| 548 | 20230719 | 095300 | 1078956260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 549 | 20230719 | 095200 | 1078956260 | 5670 | 5690 | 5700 | 5670 | 8500 |
| 550 | 20230719 | 095100 | 1030739490 | 5700 | 5670 | 5700 | 5670 | 2192 |
| 551 | 20230719 | 095000 | 1018276340 | 5680 | 5680 | 5680 | 5670 | 939 |
| 552 | 20230719 | 094900 | 1012948350 | 5680 | 5700 | 5700 | 5680 | 391 |
| 553 | 20230719 | 094800 | 1010727280 | 5700 | 5700 | 5700 | 5700 | 225 |
| 554 | 20230719 | 094700 | 1009444780 | 5680 | 5680 | 5680 | 5680 | 61 |
| 555 | 20230719 | 094600 | 1009098300 | 5700 | 5700 | 5700 | 5680 | 24 |
| 556 | 20230719 | 094500 | 1008961700 | 5670 | 5690 | 5700 | 5670 | 954 |
| 557 | 20230719 | 094400 | 1003545760 | 5690 | 5700 | 5700 | 5690 | 111 |
| 558 | 20230719 | 094300 | 1002913160 | 5670 | 5690 | 5710 | 5670 | 975 |
| 559 | 20230719 | 094200 | 997353140 | 5680 | 5690 | 5700 | 5680 | 2194 |
| 560 | 20230719 | 094100 | 984886610 | 5710 | 5710 | 5710 | 5710 | 15 |
| 561 | 20230719 | 094000 | 984800960 | 5710 | 5710 | 5720 | 5710 | 332 |
| 562 | 20230719 | 093900 | 982905220 | 5710 | 5710 | 5720 | 5700 | 370 |
| 563 | 20230719 | 093800 | 980793070 | 5710 | 5720 | 5720 | 5710 | 237 |
| 564 | 20230719 | 093700 | 979438740 | 5720 | 5710 | 5720 | 5710 | 1254 |
| 565 | 20230719 | 093600 | 972266150 | 5680 | 5720 | 5720 | 5680 | 1916 |
| 566 | 20230719 | 093500 | 961306830 | 5720 | 5700 | 5720 | 5680 | 1060 |
| 567 | 20230719 | 093400 | 955262910 | 5700 | 5700 | 5700 | 5700 | 760 |
| 568 | 20230719 | 093300 | 950930910 | 5700 | 5700 | 5720 | 5700 | 1067 |
| 569 | 20230719 | 093200 | 944836900 | 5700 | 5660 | 5700 | 5660 | 1522 |
| 570 | 20230719 | 093100 | 936201070 | 5660 | 5650 | 5660 | 5650 | 503 |
| 571 | 20230719 | 093000 | 933358690 | 5660 | 5660 | 5670 | 5650 | 2050 |
| 572 | 20230719 | 092900 | 921751950 | 5660 | 5670 | 5670 | 5660 | 1131 |
| 573 | 20230719 | 092800 | 915350380 | 5670 | 5640 | 5670 | 5640 | 754 |
| 574 | 20230719 | 092700 | 911089290 | 5640 | 5620 | 5640 | 5620 | 725 |
| 575 | 20230719 | 092600 | 907009470 | 5620 | 5630 | 5630 | 5620 | 1819 |
| 576 | 20230719 | 092500 | 896779010 | 5630 | 5630 | 5640 | 5620 | 929 |
| 577 | 20230719 | 092400 | 891548640 | 5630 | 5630 | 5640 | 5630 | 1328 |
| 578 | 20230719 | 092300 | 884071470 | 5630 | 5640 | 5640 | 5630 | 400 |
| 579 | 20230719 | 092200 | 881815760 | 5640 | 5670 | 5680 | 5640 | 3801 |
| 580 | 20230719 | 092100 | 860266880 | 5670 | 5670 | 5680 | 5670 | 4065 |
| 581 | 20230719 | 092000 | 837213620 | 5670 | 5690 | 5690 | 5640 | 9558 |
| 582 | 20230719 | 091900 | 783033130 | 5700 | 5710 | 5710 | 5700 | 5093 |
| 583 | 20230719 | 091800 | 753999140 | 5710 | 5700 | 5720 | 5700 | 712 |
| 584 | 20230719 | 091700 | 749934980 | 5710 | 5680 | 5710 | 5680 | 1630 |
| 585 | 20230719 | 091600 | 740646650 | 5680 | 5680 | 5680 | 5680 | 315 |
| 586 | 20230719 | 091500 | 738857450 | 5700 | 5690 | 5710 | 5670 | 1323 |
| 587 | 20230719 | 091400 | 731332180 | 5690 | 5720 | 5720 | 5690 | 10706 |
| 588 | 20230719 | 091300 | 670249590 | 5730 | 5730 | 5730 | 5720 | 1156 |
| 589 | 20230719 | 091200 | 663633540 | 5730 | 5710 | 5730 | 5710 | 493 |
| 590 | 20230719 | 091100 | 660813380 | 5710 | 5700 | 5720 | 5700 | 5125 |
| 591 | 20230719 | 091000 | 631587870 | 5700 | 5740 | 5740 | 5690 | 4040 |
| 592 | 20230719 | 090900 | 608445070 | 5740 | 5730 | 5740 | 5720 | 6598 |
| 593 | 20230719 | 090800 | 570594790 | 5730 | 5780 | 5780 | 5720 | 4636 |
| 594 | 20230719 | 090700 | 544012400 | 5780 | 5670 | 5780 | 5670 | 8757 |
| 595 | 20230719 | 090600 | 493779560 | 5660 | 5670 | 5690 | 5660 | 2464 |
| 596 | 20230719 | 090500 | 479820180 | 5670 | 5670 | 5710 | 5620 | 20748 |
| 597 | 20230719 | 090400 | 362554550 | 5680 | 5680 | 5720 | 5670 | 4744 |
| 598 | 20230719 | 090300 | 335629330 | 5680 | 5710 | 5710 | 5670 | 9941 |
| 599 | 20230719 | 090200 | 278977770 | 5690 | 5740 | 5750 | 5690 | 6439 |
| 600 | 20230719 | 090100 | 242135500 | 5740 | 5710 | 5790 | 5700 | 5991 |
| 601 | 20230719 | 090000 | 207627990 | 5700 | 5770 | 5890 | 5700 | 35808 |