30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 3 | 20230719 | 190500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20230719 | 190400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20230719 | 190300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20230719 | 190200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20230719 | 190100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20230719 | 190000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20230719 | 185900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20230719 | 185800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20230719 | 185700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20230719 | 185600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20230719 | 185500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20230719 | 185400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20230719 | 185300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20230719 | 185200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20230719 | 185100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20230719 | 185000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20230719 | 184900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20230719 | 184800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20230719 | 184700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20230719 | 184600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20230719 | 184500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20230719 | 184400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20230719 | 184300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20230719 | 184200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20230719 | 184100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20230719 | 184000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20230719 | 183900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20230719 | 183800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20230719 | 183700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20230719 | 183600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 33 | 20230719 | 183500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20230719 | 183400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20230719 | 183300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20230719 | 183200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20230719 | 183100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20230719 | 183000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20230719 | 182900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20230719 | 182800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20230719 | 182700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20230719 | 182600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20230719 | 182500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20230719 | 182400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20230719 | 182300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20230719 | 182200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20230719 | 182100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20230719 | 182000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20230719 | 181900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20230719 | 181800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20230719 | 181700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20230719 | 181600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20230719 | 181500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20230719 | 181400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20230719 | 181300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20230719 | 181200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20230719 | 181100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20230719 | 181000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20230719 | 180900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20230719 | 180800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20230719 | 180700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20230719 | 180600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 63 | 20230719 | 180500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20230719 | 180400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20230719 | 180300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20230719 | 180200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20230719 | 180100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20230719 | 180000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20230719 | 175900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20230719 | 175800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20230719 | 175700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20230719 | 175600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20230719 | 175500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20230719 | 175400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20230719 | 175300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20230719 | 175200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20230719 | 175100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20230719 | 175000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20230719 | 174900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20230719 | 174800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20230719 | 174700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20230719 | 174600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20230719 | 174500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20230719 | 174400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20230719 | 174300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20230719 | 174200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20230719 | 174100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20230719 | 174000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20230719 | 173900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20230719 | 173800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20230719 | 173700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20230719 | 173600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 93 | 20230719 | 173500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20230719 | 173400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20230719 | 173300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20230719 | 173200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20230719 | 173100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20230719 | 173000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20230719 | 172900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20230719 | 172800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20230719 | 172700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20230719 | 172600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20230719 | 172500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20230719 | 172400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20230719 | 172300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20230719 | 172200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20230719 | 172100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20230719 | 172000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20230719 | 171900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20230719 | 171800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20230719 | 171700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20230719 | 171600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20230719 | 171500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20230719 | 171400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20230719 | 171300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20230719 | 171200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20230719 | 171100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20230719 | 171000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20230719 | 170900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20230719 | 170800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20230719 | 170700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20230719 | 170600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 123 | 20230719 | 170500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20230719 | 170400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20230719 | 170300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20230719 | 170200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20230719 | 170100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20230719 | 170000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20230719 | 165900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20230719 | 165800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20230719 | 165700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20230719 | 165600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20230719 | 165500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20230719 | 165400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20230719 | 165300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20230719 | 165200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20230719 | 165100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20230719 | 165000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20230719 | 164900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20230719 | 164800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20230719 | 164700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20230719 | 164600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20230719 | 164500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20230719 | 164400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20230719 | 164300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20230719 | 164200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20230719 | 164100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20230719 | 164000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20230719 | 163900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20230719 | 163800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20230719 | 163700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20230719 | 163600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 153 | 20230719 | 163500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20230719 | 163400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20230719 | 163300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20230719 | 163200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20230719 | 163100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20230719 | 163000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20230719 | 162900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20230719 | 162800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20230719 | 162700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20230719 | 162600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20230719 | 162500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20230719 | 162400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20230719 | 162300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20230719 | 162200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20230719 | 162100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20230719 | 162000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20230719 | 161900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20230719 | 161800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20230719 | 161700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20230719 | 161600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20230719 | 161500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20230719 | 161400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20230719 | 161300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20230719 | 161200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20230719 | 161100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20230719 | 161000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20230719 | 160900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20230719 | 160800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20230719 | 160700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20230719 | 160600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 183 | 20230719 | 160500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20230719 | 160400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20230719 | 160300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20230719 | 160200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20230719 | 160100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20230719 | 160000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20230719 | 155900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20230719 | 155800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20230719 | 155700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20230719 | 155600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20230719 | 155500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20230719 | 155400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20230719 | 155300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20230719 | 155200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20230719 | 155100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20230719 | 155000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20230719 | 154900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20230719 | 154800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20230719 | 154700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20230719 | 154600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20230719 | 154500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20230719 | 154400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20230719 | 154300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20230719 | 154200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20230719 | 154100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20230719 | 154000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20230719 | 153900 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20230719 | 153800 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20230719 | 153700 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20230719 | 153600 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 213 | 20230719 | 153500 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20230719 | 153400 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20230719 | 153300 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20230719 | 153200 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20230719 | 153100 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20230719 | 153000 | 5665405160 | 6960 | 6960 | 6960 | 6960 | 12962 |
| 219 | 20230719 | 152900 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20230719 | 152800 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20230719 | 152700 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20230719 | 152600 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20230719 | 152500 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20230719 | 152400 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20230719 | 152300 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20230719 | 152200 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 227 | 20230719 | 152100 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 228 | 20230719 | 152000 | 5575189640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 229 | 20230719 | 151900 | 5575189640 | 6960 | 6980 | 6990 | 6950 | 4649 |
| 230 | 20230719 | 151800 | 5542783980 | 6970 | 6950 | 6980 | 6950 | 5239 |
| 231 | 20230719 | 151700 | 5506293560 | 6930 | 6980 | 7020 | 6930 | 9932 |
| 232 | 20230719 | 151600 | 5436969160 | 6980 | 7030 | 7080 | 6960 | 32627 |
| 233 | 20230719 | 151500 | 5206985630 | 7030 | 6980 | 7030 | 6970 | 33140 |
| 234 | 20230719 | 151400 | 4975126670 | 6980 | 6970 | 6980 | 6960 | 18630 |
| 235 | 20230719 | 151300 | 4845107320 | 6970 | 6940 | 6970 | 6940 | 2266 |
| 236 | 20230719 | 151200 | 4829350210 | 6940 | 6970 | 6970 | 6930 | 2798 |
| 237 | 20230719 | 151100 | 4809886420 | 6970 | 6970 | 6980 | 6960 | 9590 |
| 238 | 20230719 | 151000 | 4743042420 | 6970 | 6940 | 6970 | 6940 | 19987 |
| 239 | 20230719 | 150900 | 4603999780 | 6940 | 6940 | 6940 | 6920 | 2973 |
| 240 | 20230719 | 150800 | 4583384590 | 6940 | 6950 | 6950 | 6940 | 6719 |
| 241 | 20230719 | 150700 | 4536752570 | 6950 | 6950 | 6950 | 6940 | 2218 |
| 242 | 20230719 | 150600 | 4521337490 | 6950 | 6930 | 6950 | 6930 | 15983 |
| 243 | 20230719 | 150500 | 4410439850 | 6930 | 6920 | 6930 | 6900 | 1646 |
| 244 | 20230719 | 150400 | 4399056430 | 6920 | 6930 | 6940 | 6900 | 15973 |
| 245 | 20230719 | 150300 | 4288556710 | 6920 | 6910 | 6930 | 6900 | 10369 |
| 246 | 20230719 | 150200 | 4216802360 | 6920 | 6930 | 6930 | 6920 | 3958 |
| 247 | 20230719 | 150100 | 4189407290 | 6930 | 6930 | 6930 | 6920 | 2444 |
| 248 | 20230719 | 150000 | 4172472030 | 6930 | 6930 | 6930 | 6920 | 780 |
| 249 | 20230719 | 145900 | 4167069330 | 6930 | 6920 | 6930 | 6920 | 2332 |
| 250 | 20230719 | 145800 | 4150925300 | 6920 | 6910 | 6920 | 6900 | 2107 |
| 251 | 20230719 | 145700 | 4136355220 | 6900 | 6900 | 6910 | 6900 | 5582 |
| 252 | 20230719 | 145600 | 4097796310 | 6900 | 6900 | 6910 | 6900 | 902 |
| 253 | 20230719 | 145500 | 4091572010 | 6900 | 6900 | 6910 | 6900 | 805 |
| 254 | 20230719 | 145400 | 4086017400 | 6900 | 6900 | 6900 | 6900 | 733 |
| 255 | 20230719 | 145300 | 4080959700 | 6900 | 6900 | 6910 | 6890 | 4794 |
| 256 | 20230719 | 145200 | 4047881890 | 6890 | 6900 | 6900 | 6890 | 204 |
| 257 | 20230719 | 145100 | 4046475710 | 6890 | 6900 | 6910 | 6890 | 2735 |
| 258 | 20230719 | 145000 | 4027609230 | 6910 | 6920 | 6930 | 6900 | 1766 |
| 259 | 20230719 | 144900 | 4015391670 | 6920 | 6930 | 6930 | 6920 | 1988 |
| 260 | 20230719 | 144800 | 4001631630 | 6920 | 6930 | 6930 | 6920 | 2577 |
| 261 | 20230719 | 144700 | 3983798590 | 6920 | 6920 | 6930 | 6920 | 1265 |
| 262 | 20230719 | 144600 | 3975044640 | 6920 | 6930 | 6930 | 6920 | 844 |
| 263 | 20230719 | 144500 | 3969196280 | 6930 | 6920 | 6930 | 6920 | 1296 |
| 264 | 20230719 | 144400 | 3960225590 | 6930 | 6930 | 6930 | 6910 | 5430 |
| 265 | 20230719 | 144300 | 3922669670 | 6930 | 6910 | 6930 | 6910 | 4792 |
| 266 | 20230719 | 144200 | 3889509090 | 6920 | 6900 | 6920 | 6900 | 2452 |
| 267 | 20230719 | 144100 | 3872566940 | 6910 | 6910 | 6910 | 6900 | 1878 |
| 268 | 20230719 | 144000 | 3859604350 | 6910 | 6910 | 6910 | 6900 | 1137 |
| 269 | 20230719 | 143900 | 3851750680 | 6910 | 6890 | 6910 | 6890 | 15085 |
| 270 | 20230719 | 143800 | 3747686270 | 6880 | 6890 | 6890 | 6880 | 1154 |
| 271 | 20230719 | 143700 | 3739736340 | 6880 | 6880 | 6890 | 6880 | 179 |
| 272 | 20230719 | 143600 | 3738503820 | 6880 | 6870 | 6890 | 6870 | 1548 |
| 273 | 20230719 | 143500 | 3727853750 | 6870 | 6870 | 6880 | 6870 | 1245 |
| 274 | 20230719 | 143400 | 3719300530 | 6870 | 6870 | 6870 | 6870 | 1034 |
| 275 | 20230719 | 143300 | 3712196950 | 6870 | 6870 | 6880 | 6860 | 1702 |
| 276 | 20230719 | 143200 | 3700501500 | 6870 | 6870 | 6870 | 6860 | 3943 |
| 277 | 20230719 | 143100 | 3673425140 | 6870 | 6860 | 6870 | 6860 | 188 |
| 278 | 20230719 | 143000 | 3672135080 | 6860 | 6870 | 6870 | 6860 | 768 |
| 279 | 20230719 | 142900 | 3666859100 | 6860 | 6860 | 6860 | 6860 | 1612 |
| 280 | 20230719 | 142800 | 3655800780 | 6860 | 6860 | 6870 | 6860 | 523 |
| 281 | 20230719 | 142700 | 3652212970 | 6860 | 6860 | 6860 | 6860 | 260 |
| 282 | 20230719 | 142600 | 3650429370 | 6860 | 6860 | 6870 | 6850 | 680 |
| 283 | 20230719 | 142500 | 3645765010 | 6860 | 6870 | 6870 | 6860 | 650 |
| 284 | 20230719 | 142400 | 3641305280 | 6870 | 6870 | 6870 | 6860 | 730 |
| 285 | 20230719 | 142300 | 3636294440 | 6860 | 6860 | 6860 | 6860 | 10 |
| 286 | 20230719 | 142200 | 3636225840 | 6850 | 6860 | 6860 | 6850 | 1677 |
| 287 | 20230719 | 142100 | 3624731630 | 6870 | 6870 | 6870 | 6870 | 1 |
| 288 | 20230719 | 142000 | 3624724760 | 6870 | 6870 | 6880 | 6870 | 3048 |
| 289 | 20230719 | 141900 | 3603773380 | 6870 | 6870 | 6870 | 6870 | 731 |
| 290 | 20230719 | 141800 | 3598751410 | 6870 | 6880 | 6900 | 6870 | 4717 |
| 291 | 20230719 | 141700 | 3566260520 | 6880 | 6880 | 6900 | 6880 | 5274 |
| 292 | 20230719 | 141600 | 3529922410 | 6880 | 6860 | 6880 | 6860 | 4495 |
| 293 | 20230719 | 141500 | 3499010990 | 6880 | 6860 | 6880 | 6860 | 3429 |
| 294 | 20230719 | 141400 | 3475445460 | 6860 | 6850 | 6860 | 6850 | 2102 |
| 295 | 20230719 | 141300 | 3461031670 | 6860 | 6860 | 6860 | 6840 | 1300 |
| 296 | 20230719 | 141200 | 3452124270 | 6860 | 6850 | 6870 | 6850 | 4722 |
| 297 | 20230719 | 141100 | 3419720990 | 6860 | 6860 | 6870 | 6860 | 2546 |
| 298 | 20230719 | 141000 | 3402253530 | 6860 | 6840 | 6860 | 6840 | 2201 |
| 299 | 20230719 | 140900 | 3387157120 | 6840 | 6840 | 6840 | 6840 | 1894 |
| 300 | 20230719 | 140800 | 3374202160 | 6840 | 6810 | 6840 | 6810 | 7157 |
| 301 | 20230719 | 140700 | 3325379880 | 6800 | 6810 | 6810 | 6800 | 807 |
| 302 | 20230719 | 140600 | 3319889270 | 6820 | 6810 | 6820 | 6810 | 1561 |
| 303 | 20230719 | 140500 | 3309244810 | 6820 | 6820 | 6820 | 6790 | 1059 |
| 304 | 20230719 | 140400 | 3302040830 | 6790 | 6800 | 6800 | 6790 | 1577 |
| 305 | 20230719 | 140300 | 3291317370 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20230719 | 140200 | 3291317370 | 6830 | 6830 | 6830 | 6830 | 579 |
| 307 | 20230719 | 140100 | 3287362800 | 6830 | 6830 | 6840 | 6830 | 138 |
| 308 | 20230719 | 140000 | 3286420210 | 6830 | 6830 | 6830 | 6830 | 167 |
| 309 | 20230719 | 135900 | 3285279600 | 6840 | 6830 | 6840 | 6800 | 1342 |
| 310 | 20230719 | 135800 | 3276134240 | 6830 | 6830 | 6840 | 6830 | 2492 |
| 311 | 20230719 | 135700 | 3259108930 | 6830 | 6830 | 6840 | 6830 | 86 |
| 312 | 20230719 | 135600 | 3258521060 | 6850 | 6830 | 6850 | 6830 | 482 |
| 313 | 20230719 | 135500 | 3255228960 | 6830 | 6860 | 6860 | 6830 | 569 |
| 314 | 20230719 | 135400 | 3251335960 | 6850 | 6860 | 6860 | 6850 | 680 |
| 315 | 20230719 | 135300 | 3246671350 | 6860 | 6870 | 6870 | 6850 | 2801 |
| 316 | 20230719 | 135200 | 3227471450 | 6870 | 6870 | 6890 | 6870 | 6639 |
| 317 | 20230719 | 135100 | 3181805310 | 6870 | 6860 | 6880 | 6860 | 7491 |
| 318 | 20230719 | 135000 | 3130389500 | 6860 | 6870 | 6870 | 6860 | 6121 |
| 319 | 20230719 | 134900 | 3088353810 | 6860 | 6880 | 6880 | 6830 | 3944 |
| 320 | 20230719 | 134800 | 3061309110 | 6880 | 6860 | 6900 | 6830 | 38249 |
| 321 | 20230719 | 134700 | 2798133630 | 6860 | 6850 | 6870 | 6850 | 8796 |
| 322 | 20230719 | 134600 | 2737799010 | 6850 | 6840 | 6860 | 6830 | 10707 |
| 323 | 20230719 | 134500 | 2664484720 | 6830 | 6820 | 6840 | 6800 | 2853 |
| 324 | 20230719 | 134400 | 2645017140 | 6830 | 6820 | 6840 | 6820 | 2355 |
| 325 | 20230719 | 134300 | 2628934260 | 6810 | 6830 | 6830 | 6800 | 2658 |
| 326 | 20230719 | 134200 | 2610822130 | 6830 | 6830 | 6830 | 6810 | 597 |
| 327 | 20230719 | 134100 | 2606754740 | 6810 | 6810 | 6830 | 6810 | 1220 |
| 328 | 20230719 | 134000 | 2598437950 | 6790 | 6810 | 6810 | 6780 | 2136 |
| 329 | 20230719 | 133900 | 2583924120 | 6820 | 6800 | 6820 | 6800 | 705 |
| 330 | 20230719 | 133800 | 2579120360 | 6830 | 6850 | 6860 | 6830 | 8495 |
| 331 | 20230719 | 133700 | 2520938700 | 6850 | 6840 | 6860 | 6840 | 13912 |
| 332 | 20230719 | 133600 | 2425726220 | 6820 | 6800 | 6840 | 6800 | 28129 |
| 333 | 20230719 | 133500 | 2234329340 | 6790 | 6800 | 6800 | 6790 | 2094 |
| 334 | 20230719 | 133400 | 2220110990 | 6790 | 6790 | 6800 | 6780 | 2994 |
| 335 | 20230719 | 133300 | 2199775110 | 6780 | 6790 | 6790 | 6780 | 2852 |
| 336 | 20230719 | 133200 | 2180415530 | 6790 | 6780 | 6790 | 6780 | 633 |
| 337 | 20230719 | 133100 | 2176117470 | 6780 | 6780 | 6780 | 6780 | 50 |
| 338 | 20230719 | 133000 | 2175778470 | 6790 | 6790 | 6790 | 6780 | 751 |
| 339 | 20230719 | 132900 | 2170682180 | 6790 | 6780 | 6790 | 6780 | 2080 |
| 340 | 20230719 | 132800 | 2156559000 | 6790 | 6790 | 6790 | 6790 | 300 |
| 341 | 20230719 | 132700 | 2154522000 | 6780 | 6780 | 6790 | 6780 | 2444 |
| 342 | 20230719 | 132600 | 2137951530 | 6780 | 6790 | 6790 | 6780 | 240 |
| 343 | 20230719 | 132500 | 2136322930 | 6790 | 6780 | 6790 | 6780 | 1800 |
| 344 | 20230719 | 132400 | 2124114380 | 6790 | 6790 | 6790 | 6780 | 2280 |
| 345 | 20230719 | 132300 | 2108635180 | 6790 | 6780 | 6790 | 6780 | 4375 |
| 346 | 20230719 | 132200 | 2078961590 | 6780 | 6770 | 6780 | 6770 | 3710 |
| 347 | 20230719 | 132100 | 2053815450 | 6770 | 6770 | 6770 | 6760 | 284 |
| 348 | 20230719 | 132000 | 2051894270 | 6770 | 6760 | 6770 | 6760 | 2822 |
| 349 | 20230719 | 131900 | 2032789830 | 6760 | 6760 | 6760 | 6760 | 1532 |
| 350 | 20230719 | 131800 | 2022433510 | 6760 | 6760 | 6770 | 6760 | 271 |
| 351 | 20230719 | 131700 | 2020601470 | 6760 | 6740 | 6760 | 6740 | 1748 |
| 352 | 20230719 | 131600 | 2008786230 | 6740 | 6740 | 6750 | 6740 | 202 |
| 353 | 20230719 | 131500 | 2007424510 | 6740 | 6760 | 6760 | 6740 | 1262 |
| 354 | 20230719 | 131400 | 1998905090 | 6760 | 6760 | 6760 | 6750 | 3500 |
| 355 | 20230719 | 131300 | 1975245140 | 6750 | 6760 | 6760 | 6750 | 519 |
| 356 | 20230719 | 131200 | 1971740680 | 6760 | 6770 | 6770 | 6760 | 1476 |
| 357 | 20230719 | 131100 | 1961761870 | 6760 | 6760 | 6760 | 6760 | 111 |
| 358 | 20230719 | 131000 | 1961011510 | 6760 | 6770 | 6770 | 6760 | 383 |
| 359 | 20230719 | 130900 | 1958421510 | 6770 | 6770 | 6770 | 6770 | 1155 |
| 360 | 20230719 | 130800 | 1950602160 | 6770 | 6760 | 6770 | 6760 | 2003 |
| 361 | 20230719 | 130700 | 1937057850 | 6760 | 6770 | 6770 | 6760 | 4134 |
| 362 | 20230719 | 130600 | 1909071580 | 6770 | 6740 | 6780 | 6740 | 13403 |
| 363 | 20230719 | 130500 | 1818469450 | 6730 | 6740 | 6740 | 6730 | 297 |
| 364 | 20230719 | 130400 | 1816467690 | 6740 | 6740 | 6740 | 6740 | 946 |
| 365 | 20230719 | 130300 | 1810091650 | 6740 | 6740 | 6740 | 6740 | 1 |
| 366 | 20230719 | 130200 | 1810084910 | 6730 | 6730 | 6730 | 6730 | 199 |
| 367 | 20230719 | 130100 | 1808745640 | 6740 | 6740 | 6740 | 6740 | 237 |
| 368 | 20230719 | 130000 | 1807148260 | 6740 | 6740 | 6750 | 6740 | 951 |
| 369 | 20230719 | 125900 | 1800738010 | 6740 | 6740 | 6740 | 6740 | 127 |
| 370 | 20230719 | 125800 | 1799882030 | 6740 | 6740 | 6740 | 6740 | 50 |
| 371 | 20230719 | 125700 | 1799545030 | 6740 | 6740 | 6750 | 6740 | 1707 |
| 372 | 20230719 | 125600 | 1788025280 | 6740 | 6740 | 6740 | 6740 | 1439 |
| 373 | 20230719 | 125500 | 1778326420 | 6740 | 6750 | 6750 | 6730 | 1877 |
| 374 | 20230719 | 125400 | 1765684170 | 6740 | 6730 | 6740 | 6730 | 2944 |
| 375 | 20230719 | 125300 | 1745857160 | 6730 | 6730 | 6730 | 6730 | 1273 |
| 376 | 20230719 | 125200 | 1737289870 | 6730 | 6730 | 6740 | 6730 | 204 |
| 377 | 20230719 | 125100 | 1735916830 | 6730 | 6730 | 6730 | 6730 | 216 |
| 378 | 20230719 | 125000 | 1734463150 | 6740 | 6740 | 6740 | 6740 | 51 |
| 379 | 20230719 | 124900 | 1734119410 | 6740 | 6740 | 6740 | 6740 | 295 |
| 380 | 20230719 | 124800 | 1732131110 | 6740 | 6740 | 6740 | 6740 | 1149 |
| 381 | 20230719 | 124700 | 1724386850 | 6740 | 6740 | 6740 | 6730 | 1018 |
| 382 | 20230719 | 124600 | 1717525890 | 6740 | 6730 | 6740 | 6730 | 699 |
| 383 | 20230719 | 124500 | 1712815660 | 6720 | 6720 | 6720 | 6720 | 0 |
| 384 | 20230719 | 124400 | 1712815660 | 6720 | 6720 | 6730 | 6720 | 1130 |
| 385 | 20230719 | 124300 | 1705211460 | 6720 | 6720 | 6720 | 6720 | 48 |
| 386 | 20230719 | 124200 | 1704888900 | 6710 | 6710 | 6710 | 6710 | 0 |
| 387 | 20230719 | 124100 | 1704888900 | 6710 | 6710 | 6710 | 6710 | 51 |
| 388 | 20230719 | 124000 | 1704546690 | 6700 | 6700 | 6700 | 6700 | 274 |
| 389 | 20230719 | 123900 | 1702710890 | 6700 | 6700 | 6700 | 6700 | 200 |
| 390 | 20230719 | 123800 | 1701370890 | 6700 | 6700 | 6720 | 6700 | 813 |
| 391 | 20230719 | 123700 | 1695923750 | 6730 | 6740 | 6740 | 6730 | 3348 |
| 392 | 20230719 | 123600 | 1673391690 | 6740 | 6680 | 6740 | 6680 | 21280 |
| 393 | 20230719 | 123500 | 1530747150 | 6680 | 6690 | 6690 | 6680 | 2115 |
| 394 | 20230719 | 123400 | 1516618380 | 6690 | 6690 | 6690 | 6680 | 3421 |
| 395 | 20230719 | 123300 | 1493739550 | 6690 | 6690 | 6690 | 6690 | 583 |
| 396 | 20230719 | 123200 | 1489839280 | 6690 | 6700 | 6700 | 6690 | 2365 |
| 397 | 20230719 | 123100 | 1473994070 | 6690 | 6690 | 6690 | 6690 | 1896 |
| 398 | 20230719 | 123000 | 1461309830 | 6690 | 6690 | 6690 | 6690 | 1009 |
| 399 | 20230719 | 122900 | 1454559620 | 6690 | 6690 | 6690 | 6690 | 0 |
| 400 | 20230719 | 122800 | 1454559620 | 6690 | 6710 | 6710 | 6690 | 2580 |
| 401 | 20230719 | 122700 | 1437277540 | 6720 | 6720 | 6720 | 6720 | 28 |
| 402 | 20230719 | 122600 | 1437089380 | 6720 | 6720 | 6720 | 6720 | 0 |
| 403 | 20230719 | 122500 | 1437089380 | 6720 | 6720 | 6720 | 6720 | 483 |
| 404 | 20230719 | 122400 | 1433843620 | 6720 | 6720 | 6720 | 6720 | 12 |
| 405 | 20230719 | 122300 | 1433762980 | 6690 | 6710 | 6710 | 6690 | 1717 |
| 406 | 20230719 | 122200 | 1422266470 | 6710 | 6710 | 6710 | 6710 | 175 |
| 407 | 20230719 | 122100 | 1421092220 | 6700 | 6720 | 6720 | 6700 | 948 |
| 408 | 20230719 | 122000 | 1414727080 | 6720 | 6720 | 6720 | 6720 | 1 |
| 409 | 20230719 | 121900 | 1414720360 | 6720 | 6710 | 6720 | 6710 | 2474 |
| 410 | 20230719 | 121800 | 1398104550 | 6700 | 6700 | 6700 | 6700 | 4 |
| 411 | 20230719 | 121700 | 1398077750 | 6710 | 6710 | 6710 | 6710 | 1 |
| 412 | 20230719 | 121600 | 1398071040 | 6710 | 6710 | 6710 | 6710 | 430 |
| 413 | 20230719 | 121500 | 1395185740 | 6720 | 6710 | 6720 | 6710 | 60 |
| 414 | 20230719 | 121400 | 1394783120 | 6710 | 6710 | 6710 | 6710 | 96 |
| 415 | 20230719 | 121300 | 1394138960 | 6710 | 6720 | 6720 | 6710 | 642 |
| 416 | 20230719 | 121200 | 1389830720 | 6720 | 6730 | 6730 | 6720 | 2001 |
| 417 | 20230719 | 121100 | 1376374000 | 6730 | 6730 | 6740 | 6730 | 839 |
| 418 | 20230719 | 121000 | 1370727260 | 6730 | 6710 | 6730 | 6710 | 1198 |
| 419 | 20230719 | 120900 | 1362667690 | 6710 | 6690 | 6710 | 6690 | 5606 |
| 420 | 20230719 | 120800 | 1325101740 | 6700 | 6710 | 6710 | 6700 | 224 |
| 421 | 20230719 | 120700 | 1323600930 | 6700 | 6700 | 6700 | 6700 | 488 |
| 422 | 20230719 | 120600 | 1320331330 | 6700 | 6700 | 6700 | 6700 | 6 |
| 423 | 20230719 | 120500 | 1320291130 | 6700 | 6700 | 6700 | 6700 | 0 |
| 424 | 20230719 | 120400 | 1320291130 | 6700 | 6700 | 6700 | 6700 | 149 |
| 425 | 20230719 | 120300 | 1319292830 | 6700 | 6700 | 6710 | 6700 | 649 |
| 426 | 20230719 | 120200 | 1314940050 | 6700 | 6700 | 6710 | 6700 | 266 |
| 427 | 20230719 | 120100 | 1313157750 | 6710 | 6700 | 6710 | 6700 | 20 |
| 428 | 20230719 | 120000 | 1313023650 | 6700 | 6700 | 6700 | 6700 | 52 |
| 429 | 20230719 | 115900 | 1312675250 | 6700 | 6700 | 6700 | 6700 | 55 |
| 430 | 20230719 | 115800 | 1312306750 | 6710 | 6710 | 6710 | 6710 | 10 |
| 431 | 20230719 | 115700 | 1312239650 | 6710 | 6690 | 6710 | 6690 | 1513 |
| 432 | 20230719 | 115600 | 1302113010 | 6700 | 6690 | 6700 | 6690 | 501 |
| 433 | 20230719 | 115500 | 1298756810 | 6700 | 6690 | 6700 | 6690 | 226 |
| 434 | 20230719 | 115400 | 1297243840 | 6700 | 6700 | 6710 | 6690 | 249 |
| 435 | 20230719 | 115300 | 1295575580 | 6710 | 6690 | 6710 | 6690 | 264 |
| 436 | 20230719 | 115200 | 1293806410 | 6700 | 6700 | 6700 | 6700 | 0 |
| 437 | 20230719 | 115100 | 1293806410 | 6700 | 6680 | 6700 | 6680 | 420 |
| 438 | 20230719 | 115000 | 1291000750 | 6680 | 6670 | 6680 | 6670 | 516 |
| 439 | 20230719 | 114900 | 1287553990 | 6680 | 6680 | 6680 | 6670 | 345 |
| 440 | 20230719 | 114800 | 1285249510 | 6680 | 6680 | 6680 | 6680 | 0 |
| 441 | 20230719 | 114700 | 1285249510 | 6680 | 6670 | 6680 | 6670 | 13 |
| 442 | 20230719 | 114600 | 1285162740 | 6680 | 6680 | 6680 | 6670 | 183 |
| 443 | 20230719 | 114500 | 1283940780 | 6680 | 6680 | 6680 | 6680 | 3 |
| 444 | 20230719 | 114400 | 1283920740 | 6680 | 6680 | 6680 | 6670 | 1051 |
| 445 | 20230719 | 114300 | 1276904140 | 6670 | 6680 | 6680 | 6670 | 994 |
| 446 | 20230719 | 114200 | 1270273160 | 6680 | 6680 | 6680 | 6670 | 268 |
| 447 | 20230719 | 114100 | 1268482940 | 6680 | 6680 | 6680 | 6680 | 106 |
| 448 | 20230719 | 114000 | 1267774860 | 6700 | 6700 | 6700 | 6700 | 0 |
| 449 | 20230719 | 113900 | 1267774860 | 6700 | 6700 | 6700 | 6700 | 76 |
| 450 | 20230719 | 113800 | 1267265660 | 6700 | 6710 | 6710 | 6700 | 3594 |
| 451 | 20230719 | 113700 | 1243162430 | 6710 | 6710 | 6720 | 6710 | 1162 |
| 452 | 20230719 | 113600 | 1235364830 | 6710 | 6730 | 6730 | 6710 | 2044 |
| 453 | 20230719 | 113500 | 1221649460 | 6740 | 6740 | 6740 | 6700 | 607 |
| 454 | 20230719 | 113400 | 1217561280 | 6740 | 6710 | 6740 | 6710 | 1143 |
| 455 | 20230719 | 113300 | 1209880170 | 6710 | 6680 | 6710 | 6680 | 5447 |
| 456 | 20230719 | 113200 | 1173476910 | 6680 | 6680 | 6680 | 6680 | 708 |
| 457 | 20230719 | 113100 | 1168747470 | 6670 | 6680 | 6680 | 6650 | 2943 |
| 458 | 20230719 | 113000 | 1149138260 | 6670 | 6680 | 6680 | 6670 | 703 |
| 459 | 20230719 | 112900 | 1144449220 | 6670 | 6680 | 6680 | 6670 | 109 |
| 460 | 20230719 | 112800 | 1143721950 | 6680 | 6680 | 6680 | 6680 | 0 |
| 461 | 20230719 | 112700 | 1143721950 | 6680 | 6680 | 6680 | 6670 | 367 |
| 462 | 20230719 | 112600 | 1141270490 | 6670 | 6660 | 6670 | 6660 | 717 |
| 463 | 20230719 | 112500 | 1136490610 | 6660 | 6660 | 6660 | 6660 | 671 |
| 464 | 20230719 | 112400 | 1132021750 | 6660 | 6680 | 6680 | 6660 | 417 |
| 465 | 20230719 | 112300 | 1129241030 | 6680 | 6690 | 6690 | 6650 | 3318 |
| 466 | 20230719 | 112200 | 1107087160 | 6690 | 6700 | 6700 | 6690 | 198 |
| 467 | 20230719 | 112100 | 1105762530 | 6690 | 6690 | 6690 | 6690 | 5127 |
| 468 | 20230719 | 112000 | 1071462900 | 6700 | 6720 | 6720 | 6700 | 1610 |
| 469 | 20230719 | 111900 | 1060670280 | 6710 | 6720 | 6720 | 6710 | 902 |
| 470 | 20230719 | 111800 | 1054614970 | 6710 | 6720 | 6720 | 6710 | 3389 |
| 471 | 20230719 | 111700 | 1031848050 | 6740 | 6740 | 6740 | 6720 | 3430 |
| 472 | 20230719 | 111600 | 1008733870 | 6740 | 6730 | 6740 | 6720 | 4547 |
| 473 | 20230719 | 111500 | 978109860 | 6730 | 6700 | 6730 | 6700 | 1959 |
| 474 | 20230719 | 111400 | 964950120 | 6700 | 6690 | 6700 | 6690 | 460 |
| 475 | 20230719 | 111300 | 961872620 | 6690 | 6680 | 6690 | 6680 | 602 |
| 476 | 20230719 | 111200 | 957846660 | 6680 | 6730 | 6730 | 6680 | 7356 |
| 477 | 20230719 | 111100 | 908570550 | 6730 | 6730 | 6740 | 6700 | 2408 |
| 478 | 20230719 | 111000 | 892380170 | 6740 | 6690 | 6780 | 6680 | 34162 |
| 479 | 20230719 | 110900 | 662762650 | 6690 | 6680 | 6690 | 6680 | 4018 |
| 480 | 20230719 | 110800 | 635889150 | 6680 | 6650 | 6680 | 6650 | 3761 |
| 481 | 20230719 | 110700 | 610802470 | 6650 | 6640 | 6660 | 6630 | 4997 |
| 482 | 20230719 | 110600 | 577582220 | 6630 | 6620 | 6630 | 6620 | 1967 |
| 483 | 20230719 | 110500 | 564542010 | 6620 | 6620 | 6620 | 6610 | 1535 |
| 484 | 20230719 | 110400 | 554382730 | 6620 | 6630 | 6630 | 6620 | 1161 |
| 485 | 20230719 | 110300 | 546685360 | 6650 | 6650 | 6650 | 6640 | 787 |
| 486 | 20230719 | 110200 | 541459200 | 6650 | 6650 | 6650 | 6650 | 542 |
| 487 | 20230719 | 110100 | 537854900 | 6650 | 6630 | 6650 | 6630 | 3256 |
| 488 | 20230719 | 110000 | 516223770 | 6610 | 6630 | 6630 | 6610 | 345 |
| 489 | 20230719 | 105900 | 513943300 | 6610 | 6640 | 6650 | 6610 | 4406 |
| 490 | 20230719 | 105800 | 484695020 | 6630 | 6590 | 6630 | 6590 | 3789 |
| 491 | 20230719 | 105700 | 459639950 | 6600 | 6590 | 6600 | 6590 | 314 |
| 492 | 20230719 | 105600 | 457567560 | 6590 | 6590 | 6590 | 6590 | 537 |
| 493 | 20230719 | 105500 | 454028730 | 6590 | 6580 | 6590 | 6580 | 465 |
| 494 | 20230719 | 105400 | 450964390 | 6590 | 6590 | 6590 | 6590 | 396 |
| 495 | 20230719 | 105300 | 448354750 | 6590 | 6590 | 6590 | 6580 | 1377 |
| 496 | 20230719 | 105200 | 439289070 | 6580 | 6580 | 6580 | 6580 | 935 |
| 497 | 20230719 | 105100 | 433136770 | 6590 | 6580 | 6590 | 6580 | 759 |
| 498 | 20230719 | 105000 | 428142540 | 6560 | 6560 | 6570 | 6560 | 1274 |
| 499 | 20230719 | 104900 | 419780780 | 6560 | 6560 | 6560 | 6560 | 356 |
| 500 | 20230719 | 104800 | 417445420 | 6560 | 6560 | 6560 | 6560 | 855 |
| 501 | 20230719 | 104700 | 411836620 | 6560 | 6560 | 6560 | 6560 | 338 |
| 502 | 20230719 | 104600 | 409619340 | 6570 | 6570 | 6570 | 6570 | 3 |
| 503 | 20230719 | 104500 | 409599630 | 6540 | 6560 | 6560 | 6540 | 1400 |
| 504 | 20230719 | 104400 | 400425450 | 6570 | 6570 | 6570 | 6570 | 200 |
| 505 | 20230719 | 104300 | 399111450 | 6570 | 6560 | 6570 | 6560 | 181 |
| 506 | 20230719 | 104200 | 397924080 | 6560 | 6560 | 6560 | 6560 | 300 |
| 507 | 20230719 | 104100 | 395956080 | 6560 | 6550 | 6560 | 6550 | 787 |
| 508 | 20230719 | 104000 | 390798170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 509 | 20230719 | 103900 | 390798170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 510 | 20230719 | 103800 | 390798170 | 6540 | 6540 | 6540 | 6540 | 538 |
| 511 | 20230719 | 103700 | 387279650 | 6540 | 6540 | 6540 | 6540 | 0 |
| 512 | 20230719 | 103600 | 387279650 | 6540 | 6540 | 6540 | 6540 | 188 |
| 513 | 20230719 | 103500 | 386050130 | 6540 | 6550 | 6550 | 6540 | 155 |
| 514 | 20230719 | 103400 | 385036410 | 6550 | 6540 | 6550 | 6540 | 18 |
| 515 | 20230719 | 103300 | 384918680 | 6550 | 6550 | 6550 | 6550 | 0 |
| 516 | 20230719 | 103200 | 384918680 | 6550 | 6550 | 6550 | 6540 | 176 |
| 517 | 20230719 | 103100 | 383766840 | 6550 | 6550 | 6550 | 6550 | 4 |
| 518 | 20230719 | 103000 | 383740640 | 6550 | 6550 | 6550 | 6550 | 322 |
| 519 | 20230719 | 102900 | 381631540 | 6550 | 6550 | 6550 | 6550 | 1 |
| 520 | 20230719 | 102800 | 381624990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 521 | 20230719 | 102700 | 381624990 | 6560 | 6560 | 6560 | 6560 | 84 |
| 522 | 20230719 | 102600 | 381073950 | 6560 | 6550 | 6560 | 6550 | 225 |
| 523 | 20230719 | 102500 | 379599670 | 6550 | 6530 | 6550 | 6530 | 6 |
| 524 | 20230719 | 102400 | 379560470 | 6540 | 6540 | 6540 | 6540 | 0 |
| 525 | 20230719 | 102300 | 379560470 | 6540 | 6540 | 6540 | 6540 | 278 |
| 526 | 20230719 | 102200 | 377742350 | 6540 | 6550 | 6550 | 6540 | 9 |
| 527 | 20230719 | 102100 | 377683480 | 6540 | 6550 | 6550 | 6540 | 10 |
| 528 | 20230719 | 102000 | 377618030 | 6550 | 6550 | 6550 | 6550 | 2 |
| 529 | 20230719 | 101900 | 377604930 | 6550 | 6540 | 6550 | 6540 | 111 |
| 530 | 20230719 | 101800 | 376878780 | 6540 | 6540 | 6540 | 6540 | 300 |
| 531 | 20230719 | 101700 | 374916780 | 6540 | 6540 | 6540 | 6540 | 339 |
| 532 | 20230719 | 101600 | 372699720 | 6530 | 6530 | 6530 | 6530 | 506 |
| 533 | 20230719 | 101500 | 369395540 | 6520 | 6530 | 6540 | 6520 | 2111 |
| 534 | 20230719 | 101400 | 355611800 | 6530 | 6530 | 6530 | 6530 | 5 |
| 535 | 20230719 | 101300 | 355579150 | 6540 | 6540 | 6540 | 6540 | 0 |
| 536 | 20230719 | 101200 | 355579150 | 6540 | 6540 | 6540 | 6540 | 0 |
| 537 | 20230719 | 101100 | 355579150 | 6540 | 6540 | 6540 | 6530 | 14 |
| 538 | 20230719 | 101000 | 355487660 | 6500 | 6520 | 6520 | 6500 | 1016 |
| 539 | 20230719 | 100900 | 348874670 | 6540 | 6520 | 6540 | 6520 | 13 |
| 540 | 20230719 | 100800 | 348789810 | 6540 | 6540 | 6540 | 6540 | 0 |
| 541 | 20230719 | 100700 | 348789810 | 6540 | 6540 | 6540 | 6540 | 0 |
| 542 | 20230719 | 100600 | 348789810 | 6540 | 6540 | 6540 | 6540 | 1 |
| 543 | 20230719 | 100500 | 348783270 | 6540 | 6510 | 6540 | 6510 | 136 |
| 544 | 20230719 | 100400 | 347897020 | 6520 | 6520 | 6520 | 6520 | 173 |
| 545 | 20230719 | 100300 | 346769060 | 6520 | 6520 | 6520 | 6520 | 700 |
| 546 | 20230719 | 100200 | 342205060 | 6530 | 6530 | 6530 | 6530 | 435 |
| 547 | 20230719 | 100100 | 339364510 | 6530 | 6530 | 6530 | 6530 | 3 |
| 548 | 20230719 | 100000 | 339344920 | 6540 | 6530 | 6540 | 6530 | 396 |
| 549 | 20230719 | 095900 | 336758300 | 6530 | 6530 | 6530 | 6530 | 27 |
| 550 | 20230719 | 095800 | 336581990 | 6510 | 6520 | 6520 | 6510 | 1253 |
| 551 | 20230719 | 095700 | 328413310 | 6520 | 6510 | 6520 | 6510 | 741 |
| 552 | 20230719 | 095600 | 323582990 | 6510 | 6510 | 6510 | 6510 | 0 |
| 553 | 20230719 | 095500 | 323582990 | 6510 | 6510 | 6510 | 6510 | 187 |
| 554 | 20230719 | 095400 | 322365620 | 6510 | 6480 | 6510 | 6480 | 5008 |
| 555 | 20230719 | 095300 | 289825780 | 6480 | 6480 | 6480 | 6480 | 204 |
| 556 | 20230719 | 095200 | 288503860 | 6480 | 6470 | 6480 | 6470 | 679 |
| 557 | 20230719 | 095100 | 284110690 | 6470 | 6450 | 6470 | 6450 | 141 |
| 558 | 20230719 | 095000 | 283199020 | 6450 | 6460 | 6460 | 6450 | 2309 |
| 559 | 20230719 | 094900 | 268286880 | 6470 | 6470 | 6470 | 6470 | 605 |
| 560 | 20230719 | 094800 | 264372530 | 6460 | 6460 | 6460 | 6460 | 302 |
| 561 | 20230719 | 094700 | 262421610 | 6460 | 6460 | 6460 | 6460 | 271 |
| 562 | 20230719 | 094600 | 260670950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 563 | 20230719 | 094500 | 260670950 | 6490 | 6460 | 6490 | 6460 | 402 |
| 564 | 20230719 | 094400 | 258071180 | 6460 | 6480 | 6490 | 6460 | 323 |
| 565 | 20230719 | 094300 | 255977810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 566 | 20230719 | 094200 | 255977810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 567 | 20230719 | 094100 | 255977810 | 6490 | 6490 | 6490 | 6450 | 86 |
| 568 | 20230719 | 094000 | 255420870 | 6490 | 6480 | 6490 | 6480 | 4204 |
| 569 | 20230719 | 093900 | 228176970 | 6480 | 6480 | 6480 | 6480 | 619 |
| 570 | 20230719 | 093800 | 224165850 | 6500 | 6500 | 6500 | 6500 | 0 |
| 571 | 20230719 | 093700 | 224165850 | 6500 | 6500 | 6500 | 6500 | 0 |
| 572 | 20230719 | 093600 | 224165850 | 6500 | 6490 | 6500 | 6490 | 189 |
| 573 | 20230719 | 093500 | 222939180 | 6480 | 6480 | 6480 | 6480 | 5 |
| 574 | 20230719 | 093400 | 222906780 | 6480 | 6470 | 6490 | 6440 | 3653 |
| 575 | 20230719 | 093300 | 199355450 | 6510 | 6510 | 6510 | 6510 | 757 |
| 576 | 20230719 | 093200 | 194427380 | 6510 | 6480 | 6510 | 6460 | 1001 |
| 577 | 20230719 | 093100 | 187945110 | 6500 | 6470 | 6500 | 6470 | 1936 |
| 578 | 20230719 | 093000 | 175381450 | 6460 | 6460 | 6460 | 6460 | 80 |
| 579 | 20230719 | 092900 | 174864650 | 6460 | 6460 | 6460 | 6460 | 0 |
| 580 | 20230719 | 092800 | 174864650 | 6460 | 6460 | 6460 | 6450 | 3568 |
| 581 | 20230719 | 092700 | 151828200 | 6470 | 6470 | 6470 | 6470 | 53 |
| 582 | 20230719 | 092600 | 151485290 | 6470 | 6470 | 6470 | 6470 | 163 |
| 583 | 20230719 | 092500 | 150430680 | 6470 | 6470 | 6470 | 6470 | 210 |
| 584 | 20230719 | 092400 | 149071980 | 6480 | 6470 | 6480 | 6470 | 280 |
| 585 | 20230719 | 092300 | 147260370 | 6470 | 6470 | 6470 | 6470 | 0 |
| 586 | 20230719 | 092200 | 147260370 | 6470 | 6480 | 6480 | 6470 | 1105 |
| 587 | 20230719 | 092100 | 140110420 | 6480 | 6480 | 6480 | 6480 | 453 |
| 588 | 20230719 | 092000 | 137174980 | 6480 | 6480 | 6490 | 6470 | 886 |
| 589 | 20230719 | 091900 | 131432200 | 6480 | 6480 | 6480 | 6480 | 150 |
| 590 | 20230719 | 091800 | 130460200 | 6490 | 6490 | 6490 | 6490 | 560 |
| 591 | 20230719 | 091700 | 126825800 | 6490 | 6490 | 6490 | 6490 | 5 |
| 592 | 20230719 | 091600 | 126793350 | 6500 | 6500 | 6500 | 6480 | 2327 |
| 593 | 20230719 | 091500 | 111705350 | 6490 | 6490 | 6490 | 6490 | 0 |
| 594 | 20230719 | 091400 | 111705350 | 6490 | 6500 | 6500 | 6490 | 1371 |
| 595 | 20230719 | 091300 | 102807480 | 6500 | 6500 | 6500 | 6500 | 1 |
| 596 | 20230719 | 091200 | 102800980 | 6490 | 6510 | 6510 | 6480 | 454 |
| 597 | 20230719 | 091100 | 99852020 | 6510 | 6510 | 6510 | 6490 | 2226 |
| 598 | 20230719 | 091000 | 85401720 | 6500 | 6500 | 6500 | 6490 | 794 |
| 599 | 20230719 | 090900 | 80245260 | 6490 | 6500 | 6500 | 6490 | 1206 |
| 600 | 20230719 | 090800 | 72410100 | 6510 | 6510 | 6520 | 6500 | 960 |
| 601 | 20230719 | 090700 | 66165550 | 6520 | 6520 | 6520 | 6520 | 11 |
| 602 | 20230719 | 090600 | 66093830 | 6520 | 6520 | 6520 | 6520 | 22 |
| 603 | 20230719 | 090500 | 65950390 | 6520 | 6530 | 6530 | 6510 | 1210 |
| 604 | 20230719 | 090400 | 58065950 | 6530 | 6540 | 6540 | 6530 | 1005 |
| 605 | 20230719 | 090300 | 51500120 | 6550 | 6600 | 6600 | 6550 | 1102 |
| 606 | 20230719 | 090200 | 44273410 | 6600 | 6580 | 6600 | 6560 | 4247 |
| 607 | 20230719 | 090100 | 16337870 | 6600 | 6590 | 6600 | 6580 | 806 |
| 608 | 20230719 | 090000 | 11029540 | 6600 | 6580 | 6600 | 6580 | 1676 |