32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 3 | 20230719 | 190000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 4 | 20230719 | 185900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 5 | 20230719 | 185800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 6 | 20230719 | 185700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 7 | 20230719 | 185600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 8 | 20230719 | 185500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 9 | 20230719 | 185400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 10 | 20230719 | 185300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 11 | 20230719 | 185200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 12 | 20230719 | 185100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 13 | 20230719 | 185000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 14 | 20230719 | 184900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 15 | 20230719 | 184800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 16 | 20230719 | 184700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 17 | 20230719 | 184600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 18 | 20230719 | 184500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 19 | 20230719 | 184400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 20 | 20230719 | 184300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 21 | 20230719 | 184200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 22 | 20230719 | 184100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 23 | 20230719 | 184000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 24 | 20230719 | 183900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 25 | 20230719 | 183800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 26 | 20230719 | 183700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 27 | 20230719 | 183600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 28 | 20230719 | 183500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 29 | 20230719 | 183400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 30 | 20230719 | 183300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 31 | 20230719 | 183200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 32 | 20230719 | 183100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 33 | 20230719 | 183000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 34 | 20230719 | 182900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 35 | 20230719 | 182800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 36 | 20230719 | 182700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 37 | 20230719 | 182600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 38 | 20230719 | 182500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 39 | 20230719 | 182400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 40 | 20230719 | 182300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 41 | 20230719 | 182200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 42 | 20230719 | 182100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 43 | 20230719 | 182000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 44 | 20230719 | 181900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 45 | 20230719 | 181800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 46 | 20230719 | 181700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 47 | 20230719 | 181600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 48 | 20230719 | 181500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 49 | 20230719 | 181400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 50 | 20230719 | 181300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 51 | 20230719 | 181200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 52 | 20230719 | 181100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 53 | 20230719 | 181000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 54 | 20230719 | 180900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 55 | 20230719 | 180800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 56 | 20230719 | 180700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 57 | 20230719 | 180600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 58 | 20230719 | 180500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 59 | 20230719 | 180400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 60 | 20230719 | 180300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 61 | 20230719 | 180200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 62 | 20230719 | 180100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 63 | 20230719 | 180000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 64 | 20230719 | 175900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 65 | 20230719 | 175800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 66 | 20230719 | 175700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 67 | 20230719 | 175600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 68 | 20230719 | 175500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 69 | 20230719 | 175400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 70 | 20230719 | 175300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 71 | 20230719 | 175200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 72 | 20230719 | 175100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 73 | 20230719 | 175000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 74 | 20230719 | 174900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 75 | 20230719 | 174800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 76 | 20230719 | 174700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 77 | 20230719 | 174600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 78 | 20230719 | 174500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 79 | 20230719 | 174400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 80 | 20230719 | 174300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 81 | 20230719 | 174200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 82 | 20230719 | 174100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 83 | 20230719 | 174000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 84 | 20230719 | 173900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 85 | 20230719 | 173800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 86 | 20230719 | 173700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 87 | 20230719 | 173600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 88 | 20230719 | 173500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 89 | 20230719 | 173400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 90 | 20230719 | 173300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 91 | 20230719 | 173200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 92 | 20230719 | 173100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 93 | 20230719 | 173000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 94 | 20230719 | 172900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 95 | 20230719 | 172800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 96 | 20230719 | 172700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 97 | 20230719 | 172600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 98 | 20230719 | 172500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 99 | 20230719 | 172400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 100 | 20230719 | 172300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 101 | 20230719 | 172200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 102 | 20230719 | 172100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 103 | 20230719 | 172000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 104 | 20230719 | 171900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 105 | 20230719 | 171800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 106 | 20230719 | 171700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 107 | 20230719 | 171600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 108 | 20230719 | 171500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 109 | 20230719 | 171400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 110 | 20230719 | 171300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 111 | 20230719 | 171200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 112 | 20230719 | 171100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 113 | 20230719 | 171000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 114 | 20230719 | 170900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 115 | 20230719 | 170800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 116 | 20230719 | 170700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 117 | 20230719 | 170600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 118 | 20230719 | 170500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 119 | 20230719 | 170400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 120 | 20230719 | 170300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 121 | 20230719 | 170200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 122 | 20230719 | 170100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 123 | 20230719 | 170000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 124 | 20230719 | 165900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 125 | 20230719 | 165800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 126 | 20230719 | 165700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 127 | 20230719 | 165600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 128 | 20230719 | 165500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 129 | 20230719 | 165400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 130 | 20230719 | 165300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 131 | 20230719 | 165200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 132 | 20230719 | 165100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 133 | 20230719 | 165000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 134 | 20230719 | 164900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 135 | 20230719 | 164800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 136 | 20230719 | 164700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 137 | 20230719 | 164600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 138 | 20230719 | 164500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 139 | 20230719 | 164400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 140 | 20230719 | 164300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 141 | 20230719 | 164200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 142 | 20230719 | 164100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 143 | 20230719 | 164000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 144 | 20230719 | 163900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 145 | 20230719 | 163800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 146 | 20230719 | 163700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 147 | 20230719 | 163600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 148 | 20230719 | 163500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 149 | 20230719 | 163400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 150 | 20230719 | 163300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 151 | 20230719 | 163200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 152 | 20230719 | 163100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 153 | 20230719 | 163000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 154 | 20230719 | 162900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 155 | 20230719 | 162800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 156 | 20230719 | 162700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 157 | 20230719 | 162600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 158 | 20230719 | 162500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 159 | 20230719 | 162400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 160 | 20230719 | 162300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 161 | 20230719 | 162200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 162 | 20230719 | 162100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 163 | 20230719 | 162000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 164 | 20230719 | 161900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 165 | 20230719 | 161800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 166 | 20230719 | 161700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 167 | 20230719 | 161600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 168 | 20230719 | 161500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 169 | 20230719 | 161400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 170 | 20230719 | 161300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 171 | 20230719 | 161200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 172 | 20230719 | 161100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 173 | 20230719 | 161000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 174 | 20230719 | 160900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 175 | 20230719 | 160800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 176 | 20230719 | 160700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 177 | 20230719 | 160600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 178 | 20230719 | 160500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 179 | 20230719 | 160400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 180 | 20230719 | 160300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 181 | 20230719 | 160200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 182 | 20230719 | 160100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 183 | 20230719 | 160000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 184 | 20230719 | 155900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 185 | 20230719 | 155800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 186 | 20230719 | 155700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 187 | 20230719 | 155600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 188 | 20230719 | 155500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 189 | 20230719 | 155400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 190 | 20230719 | 155300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 191 | 20230719 | 155200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 192 | 20230719 | 155100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 193 | 20230719 | 155000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 194 | 20230719 | 154900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 195 | 20230719 | 154800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 196 | 20230719 | 154700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 197 | 20230719 | 154600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 198 | 20230719 | 154500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 199 | 20230719 | 154400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 200 | 20230719 | 154300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 201 | 20230719 | 154200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 202 | 20230719 | 154100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 203 | 20230719 | 154000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 204 | 20230719 | 153900 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 205 | 20230719 | 153800 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 206 | 20230719 | 153700 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 207 | 20230719 | 153600 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 208 | 20230719 | 153500 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 209 | 20230719 | 153400 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 210 | 20230719 | 153300 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 211 | 20230719 | 153200 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 0 |
| 212 | 20230719 | 153100 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 213 | 20230719 | 153000 | 3487979560 | 15970 | 15970 | 15970 | 15970 | 5494 |
| 214 | 20230719 | 152900 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 215 | 20230719 | 152800 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 216 | 20230719 | 152700 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 217 | 20230719 | 152600 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 218 | 20230719 | 152500 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 219 | 20230719 | 152400 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 220 | 20230719 | 152300 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 221 | 20230719 | 152200 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 222 | 20230719 | 152100 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 223 | 20230719 | 152000 | 3400240380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 224 | 20230719 | 151900 | 3400240380 | 16000 | 15970 | 16000 | 15970 | 803 |
| 225 | 20230719 | 151800 | 3387394750 | 16000 | 16070 | 16070 | 15970 | 942 |
| 226 | 20230719 | 151700 | 3372325700 | 16010 | 16000 | 16010 | 16000 | 1368 |
| 227 | 20230719 | 151600 | 3350429290 | 16000 | 16000 | 16000 | 16000 | 51 |
| 228 | 20230719 | 151500 | 3349613290 | 16000 | 16010 | 16010 | 16000 | 249 |
| 229 | 20230719 | 151400 | 3345627740 | 16010 | 16010 | 16010 | 16000 | 199 |
| 230 | 20230719 | 151300 | 3342443370 | 16000 | 16050 | 16080 | 16000 | 616 |
| 231 | 20230719 | 151200 | 3332568400 | 16090 | 16090 | 16090 | 16090 | 239 |
| 232 | 20230719 | 151100 | 3328722890 | 16090 | 16020 | 16100 | 16020 | 2040 |
| 233 | 20230719 | 151000 | 3295957450 | 16040 | 16060 | 16060 | 16030 | 1314 |
| 234 | 20230719 | 150900 | 3274884170 | 16060 | 16040 | 16060 | 16030 | 1322 |
| 235 | 20230719 | 150800 | 3253677550 | 16040 | 16020 | 16040 | 16010 | 2282 |
| 236 | 20230719 | 150700 | 3217115040 | 16010 | 16020 | 16020 | 16010 | 449 |
| 237 | 20230719 | 150600 | 3209926330 | 16020 | 16010 | 16020 | 16010 | 201 |
| 238 | 20230719 | 150500 | 3206707720 | 16020 | 16020 | 16020 | 16020 | 58 |
| 239 | 20230719 | 150400 | 3205778560 | 16020 | 16000 | 16020 | 15990 | 1017 |
| 240 | 20230719 | 150300 | 3189503780 | 16000 | 15970 | 16000 | 15970 | 2755 |
| 241 | 20230719 | 150200 | 3145460910 | 15960 | 15970 | 15970 | 15960 | 23 |
| 242 | 20230719 | 150100 | 3145093620 | 15970 | 15980 | 15980 | 15960 | 276 |
| 243 | 20230719 | 150000 | 3140685950 | 15980 | 15980 | 15980 | 15970 | 117 |
| 244 | 20230719 | 145900 | 3138817420 | 15980 | 15980 | 15980 | 15970 | 211 |
| 245 | 20230719 | 145800 | 3135446820 | 15980 | 15970 | 15980 | 15970 | 265 |
| 246 | 20230719 | 145700 | 3131213570 | 15970 | 15980 | 15980 | 15970 | 112 |
| 247 | 20230719 | 145600 | 3129424760 | 15980 | 15970 | 15980 | 15970 | 44 |
| 248 | 20230719 | 145500 | 3128721800 | 15980 | 15960 | 15980 | 15950 | 621 |
| 249 | 20230719 | 145400 | 3118809730 | 15950 | 15980 | 15980 | 15950 | 274 |
| 250 | 20230719 | 145300 | 3114436900 | 15990 | 15990 | 15990 | 15980 | 371 |
| 251 | 20230719 | 145200 | 3108507960 | 16000 | 16000 | 16000 | 15990 | 804 |
| 252 | 20230719 | 145100 | 3095648590 | 16000 | 15990 | 16000 | 15990 | 81 |
| 253 | 20230719 | 145000 | 3094352710 | 15990 | 16000 | 16000 | 15990 | 484 |
| 254 | 20230719 | 144900 | 3086609970 | 16010 | 16010 | 16010 | 16000 | 103 |
| 255 | 20230719 | 144800 | 3084961240 | 16010 | 16010 | 16010 | 16010 | 17 |
| 256 | 20230719 | 144700 | 3084689070 | 16010 | 16020 | 16020 | 16010 | 74 |
| 257 | 20230719 | 144600 | 3083504050 | 16030 | 16010 | 16030 | 16010 | 522 |
| 258 | 20230719 | 144500 | 3075142560 | 16020 | 16010 | 16020 | 16010 | 1292 |
| 259 | 20230719 | 144400 | 3054457380 | 16010 | 16000 | 16010 | 16000 | 53 |
| 260 | 20230719 | 144300 | 3053609180 | 16010 | 16000 | 16010 | 16000 | 84 |
| 261 | 20230719 | 144200 | 3052265000 | 16010 | 16010 | 16010 | 16010 | 98 |
| 262 | 20230719 | 144100 | 3050696020 | 16010 | 16010 | 16010 | 16000 | 51 |
| 263 | 20230719 | 144000 | 3049879830 | 16010 | 16010 | 16010 | 16000 | 221 |
| 264 | 20230719 | 143900 | 3046341970 | 16010 | 16010 | 16010 | 16010 | 18 |
| 265 | 20230719 | 143800 | 3046053790 | 16010 | 16010 | 16010 | 16000 | 517 |
| 266 | 20230719 | 143700 | 3037781440 | 16010 | 16010 | 16010 | 16010 | 26 |
| 267 | 20230719 | 143600 | 3037365180 | 16010 | 16010 | 16010 | 16010 | 17 |
| 268 | 20230719 | 143500 | 3037093010 | 16010 | 16010 | 16010 | 16010 | 33 |
| 269 | 20230719 | 143400 | 3036564680 | 16000 | 16010 | 16010 | 16000 | 42 |
| 270 | 20230719 | 143300 | 3035892520 | 16010 | 16000 | 16010 | 16000 | 397 |
| 271 | 20230719 | 143200 | 3029540110 | 16010 | 16010 | 16010 | 16010 | 18 |
| 272 | 20230719 | 143100 | 3029251930 | 16010 | 16010 | 16010 | 16010 | 20 |
| 273 | 20230719 | 143000 | 3028931730 | 16000 | 16000 | 16010 | 16000 | 493 |
| 274 | 20230719 | 142900 | 3021043540 | 16010 | 16010 | 16010 | 16010 | 17 |
| 275 | 20230719 | 142800 | 3020771370 | 16010 | 16010 | 16010 | 16000 | 101 |
| 276 | 20230719 | 142700 | 3019154420 | 16010 | 16010 | 16010 | 16010 | 140 |
| 277 | 20230719 | 142600 | 3016913020 | 16010 | 16000 | 16010 | 16000 | 25 |
| 278 | 20230719 | 142500 | 3016512850 | 16010 | 16010 | 16010 | 16000 | 253 |
| 279 | 20230719 | 142400 | 3012463210 | 16010 | 16010 | 16010 | 16000 | 122 |
| 280 | 20230719 | 142300 | 3010510010 | 16000 | 16000 | 16000 | 16000 | 53 |
| 281 | 20230719 | 142200 | 3009662010 | 16010 | 15990 | 16010 | 15990 | 278 |
| 282 | 20230719 | 142100 | 3005214040 | 16000 | 15990 | 16000 | 15990 | 355 |
| 283 | 20230719 | 142000 | 2999537560 | 15980 | 16000 | 16000 | 15980 | 184 |
| 284 | 20230719 | 141900 | 2996594950 | 16000 | 15990 | 16000 | 15990 | 125 |
| 285 | 20230719 | 141800 | 2994596030 | 16000 | 15990 | 16000 | 15990 | 515 |
| 286 | 20230719 | 141700 | 2986361130 | 15990 | 15990 | 15990 | 15990 | 16 |
| 287 | 20230719 | 141600 | 2986105290 | 15990 | 15980 | 15990 | 15980 | 32 |
| 288 | 20230719 | 141500 | 2985593770 | 15980 | 16010 | 16010 | 15980 | 834 |
| 289 | 20230719 | 141400 | 2972249730 | 16000 | 16000 | 16000 | 16000 | 940 |
| 290 | 20230719 | 141300 | 2957209730 | 16000 | 15980 | 16000 | 15950 | 961 |
| 291 | 20230719 | 141200 | 2941850120 | 15980 | 15990 | 15990 | 15980 | 655 |
| 292 | 20230719 | 141100 | 2931382820 | 16000 | 16020 | 16030 | 15990 | 824 |
| 293 | 20230719 | 141000 | 2918194920 | 16020 | 16020 | 16020 | 16020 | 26 |
| 294 | 20230719 | 140900 | 2917778400 | 16020 | 16010 | 16030 | 16010 | 137 |
| 295 | 20230719 | 140800 | 2915583220 | 16010 | 16020 | 16030 | 16010 | 487 |
| 296 | 20230719 | 140700 | 2907783920 | 16010 | 16040 | 16050 | 16010 | 485 |
| 297 | 20230719 | 140600 | 2900009320 | 16050 | 16040 | 16050 | 16040 | 171 |
| 298 | 20230719 | 140500 | 2897265970 | 16050 | 16070 | 16070 | 16040 | 772 |
| 299 | 20230719 | 140400 | 2884880960 | 16080 | 16080 | 16080 | 16080 | 16 |
| 300 | 20230719 | 140300 | 2884623680 | 16100 | 16100 | 16110 | 16060 | 616 |
| 301 | 20230719 | 140200 | 2874721290 | 16110 | 16110 | 16110 | 16100 | 430 |
| 302 | 20230719 | 140100 | 2867798090 | 16110 | 16100 | 16110 | 16100 | 104 |
| 303 | 20230719 | 140000 | 2866122740 | 16110 | 16110 | 16110 | 16100 | 78 |
| 304 | 20230719 | 135900 | 2864866170 | 16110 | 16110 | 16110 | 16100 | 213 |
| 305 | 20230719 | 135800 | 2861436030 | 16110 | 16130 | 16130 | 16110 | 178 |
| 306 | 20230719 | 135700 | 2858566180 | 16130 | 16120 | 16130 | 16120 | 485 |
| 307 | 20230719 | 135600 | 2850747380 | 16120 | 16120 | 16120 | 16120 | 28 |
| 308 | 20230719 | 135500 | 2850296020 | 16110 | 16100 | 16110 | 16100 | 60 |
| 309 | 20230719 | 135400 | 2849329430 | 16110 | 16120 | 16120 | 16100 | 178 |
| 310 | 20230719 | 135300 | 2846462960 | 16120 | 16110 | 16120 | 16110 | 110 |
| 311 | 20230719 | 135200 | 2844690660 | 16110 | 16110 | 16120 | 16110 | 427 |
| 312 | 20230719 | 135100 | 2837811120 | 16110 | 16100 | 16110 | 16100 | 26 |
| 313 | 20230719 | 135000 | 2837392350 | 16100 | 16110 | 16110 | 16100 | 23 |
| 314 | 20230719 | 134900 | 2837021830 | 16100 | 16110 | 16110 | 16100 | 3 |
| 315 | 20230719 | 134800 | 2836973520 | 16100 | 16090 | 16100 | 16070 | 552 |
| 316 | 20230719 | 134700 | 2828095650 | 16080 | 16080 | 16100 | 16080 | 488 |
| 317 | 20230719 | 134600 | 2820247390 | 16100 | 16090 | 16110 | 16090 | 97 |
| 318 | 20230719 | 134500 | 2818686230 | 16090 | 16100 | 16120 | 16090 | 1072 |
| 319 | 20230719 | 134400 | 2801419690 | 16100 | 16100 | 16100 | 16100 | 20 |
| 320 | 20230719 | 134300 | 2801097690 | 16100 | 16090 | 16100 | 16090 | 266 |
| 321 | 20230719 | 134200 | 2796817280 | 16090 | 16100 | 16110 | 16080 | 173 |
| 322 | 20230719 | 134100 | 2794032320 | 16110 | 16100 | 16110 | 16100 | 244 |
| 323 | 20230719 | 134000 | 2790103750 | 16100 | 16100 | 16100 | 16100 | 201 |
| 324 | 20230719 | 133900 | 2786867650 | 16110 | 16110 | 16110 | 16100 | 109 |
| 325 | 20230719 | 133800 | 2785112720 | 16110 | 16100 | 16110 | 16080 | 770 |
| 326 | 20230719 | 133700 | 2772708980 | 16110 | 16100 | 16110 | 16100 | 168 |
| 327 | 20230719 | 133600 | 2770004010 | 16100 | 16070 | 16110 | 16070 | 897 |
| 328 | 20230719 | 133500 | 2755574130 | 16080 | 16080 | 16080 | 16070 | 135 |
| 329 | 20230719 | 133400 | 2753404240 | 16080 | 16080 | 16080 | 16080 | 310 |
| 330 | 20230719 | 133300 | 2748419440 | 16090 | 16100 | 16100 | 16080 | 314 |
| 331 | 20230719 | 133200 | 2743368200 | 16100 | 16110 | 16110 | 16100 | 26 |
| 332 | 20230719 | 133100 | 2742949440 | 16110 | 16110 | 16110 | 16110 | 2 |
| 333 | 20230719 | 133000 | 2742917220 | 16120 | 16120 | 16120 | 16120 | 73 |
| 334 | 20230719 | 132900 | 2741740460 | 16120 | 16110 | 16120 | 16090 | 1774 |
| 335 | 20230719 | 132800 | 2713183900 | 16110 | 16110 | 16120 | 16110 | 335 |
| 336 | 20230719 | 132700 | 2707785600 | 16110 | 16120 | 16120 | 16110 | 183 |
| 337 | 20230719 | 132600 | 2704836580 | 16110 | 16110 | 16110 | 16110 | 4 |
| 338 | 20230719 | 132500 | 2704772140 | 16110 | 16110 | 16120 | 16110 | 110 |
| 339 | 20230719 | 132400 | 2702999840 | 16130 | 16130 | 16130 | 16130 | 8 |
| 340 | 20230719 | 132300 | 2702870800 | 16120 | 16130 | 16130 | 16110 | 144 |
| 341 | 20230719 | 132200 | 2700548390 | 16130 | 16120 | 16130 | 16100 | 450 |
| 342 | 20230719 | 132100 | 2693295570 | 16140 | 16110 | 16140 | 16100 | 443 |
| 343 | 20230719 | 132000 | 2686152340 | 16100 | 16130 | 16130 | 16100 | 215 |
| 344 | 20230719 | 131900 | 2682684690 | 16130 | 16130 | 16140 | 16130 | 655 |
| 345 | 20230719 | 131800 | 2672119430 | 16130 | 16120 | 16130 | 16100 | 1288 |
| 346 | 20230719 | 131700 | 2651367270 | 16130 | 16120 | 16130 | 16120 | 4 |
| 347 | 20230719 | 131600 | 2651302770 | 16130 | 16130 | 16130 | 16130 | 182 |
| 348 | 20230719 | 131500 | 2648367110 | 16130 | 16140 | 16140 | 16130 | 122 |
| 349 | 20230719 | 131400 | 2646398430 | 16140 | 16160 | 16160 | 16140 | 547 |
| 350 | 20230719 | 131300 | 2637567600 | 16170 | 16170 | 16170 | 16170 | 444 |
| 351 | 20230719 | 131200 | 2630388120 | 16170 | 16150 | 16170 | 16130 | 811 |
| 352 | 20230719 | 131100 | 2617298020 | 16150 | 16170 | 16170 | 16140 | 464 |
| 353 | 20230719 | 131000 | 2609802200 | 16170 | 16180 | 16220 | 16160 | 939 |
| 354 | 20230719 | 130900 | 2594626660 | 16230 | 16150 | 16230 | 16150 | 110 |
| 355 | 20230719 | 130800 | 2592845510 | 16140 | 16240 | 16250 | 16130 | 2034 |
| 356 | 20230719 | 130700 | 2559918210 | 16240 | 16230 | 16260 | 16210 | 531 |
| 357 | 20230719 | 130600 | 2551303200 | 16210 | 16240 | 16280 | 16210 | 1880 |
| 358 | 20230719 | 130500 | 2520737680 | 16240 | 16210 | 16280 | 16210 | 4932 |
| 359 | 20230719 | 130400 | 2440592290 | 16210 | 16130 | 16220 | 16130 | 1283 |
| 360 | 20230719 | 130300 | 2419795990 | 16110 | 16210 | 16240 | 16100 | 1776 |
| 361 | 20230719 | 130200 | 2391032610 | 16210 | 16290 | 16300 | 16190 | 7487 |
| 362 | 20230719 | 130100 | 2269435620 | 16300 | 16130 | 16300 | 16130 | 10116 |
| 363 | 20230719 | 130000 | 2105532210 | 16120 | 16040 | 16120 | 16030 | 3293 |
| 364 | 20230719 | 125900 | 2052578730 | 16040 | 16060 | 16060 | 16000 | 1002 |
| 365 | 20230719 | 125800 | 2036508240 | 16060 | 16060 | 16060 | 16060 | 20 |
| 366 | 20230719 | 125700 | 2036187040 | 16080 | 16080 | 16080 | 16070 | 106 |
| 367 | 20230719 | 125600 | 2034483570 | 16080 | 16050 | 16080 | 16050 | 683 |
| 368 | 20230719 | 125500 | 2023512430 | 16050 | 16020 | 16050 | 16020 | 643 |
| 369 | 20230719 | 125400 | 2013207890 | 16010 | 16000 | 16020 | 16000 | 603 |
| 370 | 20230719 | 125300 | 2003554890 | 15990 | 16000 | 16000 | 15990 | 56 |
| 371 | 20230719 | 125200 | 2002659420 | 16000 | 15980 | 16020 | 15980 | 881 |
| 372 | 20230719 | 125100 | 1988564620 | 15970 | 15990 | 15990 | 15970 | 300 |
| 373 | 20230719 | 125000 | 1983772830 | 15990 | 15950 | 15990 | 15950 | 953 |
| 374 | 20230719 | 124900 | 1968556510 | 15950 | 15950 | 15950 | 15950 | 126 |
| 375 | 20230719 | 124800 | 1966546810 | 15930 | 15940 | 15940 | 15930 | 500 |
| 376 | 20230719 | 124700 | 1958581790 | 15940 | 15930 | 15940 | 15930 | 237 |
| 377 | 20230719 | 124600 | 1954804230 | 15940 | 15930 | 15940 | 15930 | 244 |
| 378 | 20230719 | 124500 | 1950917090 | 15930 | 15930 | 15940 | 15930 | 682 |
| 379 | 20230719 | 124400 | 1940051160 | 15930 | 15930 | 15930 | 15930 | 84 |
| 380 | 20230719 | 124300 | 1938713040 | 15930 | 15910 | 15930 | 15910 | 718 |
| 381 | 20230719 | 124200 | 1927284420 | 15900 | 15890 | 15910 | 15890 | 1516 |
| 382 | 20230719 | 124100 | 1903180920 | 15890 | 15900 | 15900 | 15890 | 53 |
| 383 | 20230719 | 124000 | 1902338250 | 15910 | 15920 | 15920 | 15910 | 103 |
| 384 | 20230719 | 123900 | 1900698520 | 15920 | 15920 | 15920 | 15920 | 47 |
| 385 | 20230719 | 123800 | 1899950280 | 15930 | 15930 | 15930 | 15930 | 46 |
| 386 | 20230719 | 123700 | 1899217500 | 15930 | 15910 | 15930 | 15910 | 223 |
| 387 | 20230719 | 123600 | 1895666620 | 15900 | 15890 | 15910 | 15880 | 1025 |
| 388 | 20230719 | 123500 | 1879370440 | 15890 | 15880 | 15890 | 15880 | 782 |
| 389 | 20230719 | 123400 | 1866946460 | 15890 | 15890 | 15890 | 15890 | 28 |
| 390 | 20230719 | 123300 | 1866501540 | 15890 | 15890 | 15890 | 15890 | 46 |
| 391 | 20230719 | 123200 | 1865770600 | 15880 | 15900 | 15900 | 15880 | 573 |
| 392 | 20230719 | 123100 | 1856665880 | 15900 | 15900 | 15900 | 15900 | 18 |
| 393 | 20230719 | 123000 | 1856379680 | 15920 | 15920 | 15920 | 15920 | 13 |
| 394 | 20230719 | 122900 | 1856172720 | 15900 | 15920 | 15920 | 15900 | 266 |
| 395 | 20230719 | 122800 | 1851942000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 396 | 20230719 | 122700 | 1851942000 | 15920 | 15900 | 15930 | 15900 | 96 |
| 397 | 20230719 | 122600 | 1850415080 | 15900 | 15880 | 15900 | 15880 | 919 |
| 398 | 20230719 | 122500 | 1835817060 | 15860 | 15840 | 15860 | 15830 | 1093 |
| 399 | 20230719 | 122400 | 1818491720 | 15840 | 15840 | 15840 | 15840 | 0 |
| 400 | 20230719 | 122300 | 1818491720 | 15840 | 15840 | 15860 | 15840 | 733 |
| 401 | 20230719 | 122200 | 1806879660 | 15860 | 15860 | 15860 | 15860 | 1 |
| 402 | 20230719 | 122100 | 1806863800 | 15840 | 15840 | 15840 | 15840 | 1 |
| 403 | 20230719 | 122000 | 1806847960 | 15840 | 15840 | 15840 | 15840 | 72 |
| 404 | 20230719 | 121900 | 1805707480 | 15840 | 15850 | 15860 | 15840 | 68 |
| 405 | 20230719 | 121800 | 1804629810 | 15860 | 15860 | 15860 | 15860 | 0 |
| 406 | 20230719 | 121700 | 1804629810 | 15860 | 15860 | 15860 | 15860 | 0 |
| 407 | 20230719 | 121600 | 1804629810 | 15860 | 15850 | 15860 | 15850 | 87 |
| 408 | 20230719 | 121500 | 1803250850 | 15860 | 15860 | 15860 | 15860 | 21 |
| 409 | 20230719 | 121400 | 1802917790 | 15860 | 15840 | 15860 | 15840 | 201 |
| 410 | 20230719 | 121300 | 1799733930 | 15850 | 15860 | 15860 | 15850 | 105 |
| 411 | 20230719 | 121200 | 1798069630 | 15860 | 15860 | 15860 | 15850 | 57 |
| 412 | 20230719 | 121100 | 1797165620 | 15860 | 15860 | 15860 | 15860 | 256 |
| 413 | 20230719 | 121000 | 1793105460 | 15860 | 15840 | 15860 | 15830 | 239 |
| 414 | 20230719 | 120900 | 1789320200 | 15850 | 15860 | 15860 | 15850 | 211 |
| 415 | 20230719 | 120800 | 1785974840 | 15860 | 15860 | 15860 | 15860 | 59 |
| 416 | 20230719 | 120700 | 1785039100 | 15880 | 15880 | 15880 | 15880 | 197 |
| 417 | 20230719 | 120600 | 1781910740 | 15880 | 15880 | 15880 | 15880 | 50 |
| 418 | 20230719 | 120500 | 1781116740 | 15880 | 15880 | 15880 | 15880 | 43 |
| 419 | 20230719 | 120400 | 1780433900 | 15880 | 15890 | 15890 | 15880 | 58 |
| 420 | 20230719 | 120300 | 1779512850 | 15890 | 15890 | 15890 | 15890 | 1 |
| 421 | 20230719 | 120200 | 1779496960 | 15840 | 15840 | 15840 | 15840 | 184 |
| 422 | 20230719 | 120100 | 1776582400 | 15840 | 15850 | 15850 | 15840 | 905 |
| 423 | 20230719 | 120000 | 1762245580 | 15850 | 15890 | 15890 | 15850 | 2 |
| 424 | 20230719 | 115900 | 1762213840 | 15890 | 15850 | 15890 | 15850 | 172 |
| 425 | 20230719 | 115800 | 1759487600 | 15850 | 15860 | 15860 | 15850 | 285 |
| 426 | 20230719 | 115700 | 1754968320 | 15870 | 15870 | 15870 | 15850 | 63 |
| 427 | 20230719 | 115600 | 1753969210 | 15870 | 15900 | 15900 | 15860 | 133 |
| 428 | 20230719 | 115500 | 1751858530 | 15900 | 15890 | 15900 | 15890 | 156 |
| 429 | 20230719 | 115400 | 1749378140 | 15890 | 15900 | 15900 | 15890 | 118 |
| 430 | 20230719 | 115300 | 1747502930 | 15900 | 15890 | 15900 | 15890 | 36 |
| 431 | 20230719 | 115200 | 1746930630 | 15890 | 15900 | 15900 | 15890 | 65 |
| 432 | 20230719 | 115100 | 1745897670 | 15900 | 15890 | 15900 | 15890 | 273 |
| 433 | 20230719 | 115000 | 1741559470 | 15890 | 15890 | 15890 | 15880 | 133 |
| 434 | 20230719 | 114900 | 1739446490 | 15890 | 15900 | 15900 | 15890 | 83 |
| 435 | 20230719 | 114800 | 1738126990 | 15900 | 15900 | 15930 | 15890 | 1299 |
| 436 | 20230719 | 114700 | 1717472690 | 15900 | 15900 | 15900 | 15890 | 13 |
| 437 | 20230719 | 114600 | 1717266000 | 15900 | 15910 | 15910 | 15900 | 12 |
| 438 | 20230719 | 114500 | 1717075160 | 15910 | 15920 | 15920 | 15910 | 66 |
| 439 | 20230719 | 114400 | 1716024950 | 15920 | 15920 | 15920 | 15920 | 30 |
| 440 | 20230719 | 114300 | 1715547350 | 15920 | 15890 | 15920 | 15890 | 536 |
| 441 | 20230719 | 114200 | 1707024610 | 15900 | 15900 | 15910 | 15850 | 1146 |
| 442 | 20230719 | 114100 | 1688816520 | 15900 | 15900 | 15900 | 15900 | 1 |
| 443 | 20230719 | 114000 | 1688800620 | 15830 | 15910 | 15910 | 15830 | 977 |
| 444 | 20230719 | 113900 | 1673320900 | 15910 | 15910 | 15910 | 15910 | 0 |
| 445 | 20230719 | 113800 | 1673320900 | 15910 | 15870 | 15920 | 15850 | 1654 |
| 446 | 20230719 | 113700 | 1647038450 | 15870 | 15850 | 15870 | 15850 | 164 |
| 447 | 20230719 | 113600 | 1644436870 | 15840 | 15840 | 15840 | 15840 | 27 |
| 448 | 20230719 | 113500 | 1644009190 | 15870 | 15870 | 15870 | 15870 | 0 |
| 449 | 20230719 | 113400 | 1644009190 | 15870 | 15840 | 15870 | 15840 | 136 |
| 450 | 20230719 | 113300 | 1641854120 | 15840 | 15880 | 15890 | 15840 | 776 |
| 451 | 20230719 | 113200 | 1629553570 | 15880 | 15880 | 15880 | 15870 | 509 |
| 452 | 20230719 | 113100 | 1621473150 | 15880 | 15880 | 15880 | 15880 | 3 |
| 453 | 20230719 | 113000 | 1621425510 | 15880 | 15890 | 15890 | 15880 | 70 |
| 454 | 20230719 | 112900 | 1620313440 | 15890 | 15890 | 15890 | 15890 | 2 |
| 455 | 20230719 | 112800 | 1620281660 | 15900 | 15900 | 15900 | 15900 | 30 |
| 456 | 20230719 | 112700 | 1619804660 | 15870 | 15900 | 15900 | 15870 | 203 |
| 457 | 20230719 | 112600 | 1616576990 | 15890 | 15890 | 15890 | 15890 | 1 |
| 458 | 20230719 | 112500 | 1616561100 | 15900 | 15900 | 15900 | 15900 | 509 |
| 459 | 20230719 | 112400 | 1608468000 | 15900 | 15900 | 15900 | 15900 | 23 |
| 460 | 20230719 | 112300 | 1608102300 | 15900 | 15880 | 15900 | 15880 | 566 |
| 461 | 20230719 | 112200 | 1599111870 | 15880 | 15830 | 15880 | 15830 | 20 |
| 462 | 20230719 | 112100 | 1598795220 | 15830 | 15840 | 15880 | 15830 | 297 |
| 463 | 20230719 | 112000 | 1594092260 | 15880 | 15900 | 15900 | 15880 | 21 |
| 464 | 20230719 | 111900 | 1593758580 | 15900 | 15900 | 15900 | 15900 | 0 |
| 465 | 20230719 | 111800 | 1593758580 | 15900 | 15900 | 15900 | 15900 | 18 |
| 466 | 20230719 | 111700 | 1593472380 | 15900 | 15880 | 15900 | 15820 | 1533 |
| 467 | 20230719 | 111600 | 1569173810 | 15880 | 15880 | 15880 | 15880 | 100 |
| 468 | 20230719 | 111500 | 1567585810 | 15880 | 15830 | 15890 | 15820 | 527 |
| 469 | 20230719 | 111400 | 1559233520 | 15830 | 15830 | 15830 | 15830 | 1270 |
| 470 | 20230719 | 111300 | 1539129420 | 15830 | 15830 | 15830 | 15830 | 45 |
| 471 | 20230719 | 111200 | 1538417070 | 15830 | 15820 | 15830 | 15820 | 153 |
| 472 | 20230719 | 111100 | 1535996260 | 15820 | 15820 | 15830 | 15820 | 510 |
| 473 | 20230719 | 111000 | 1527928040 | 15820 | 15820 | 15820 | 15820 | 20 |
| 474 | 20230719 | 110900 | 1527611640 | 15830 | 15820 | 15830 | 15820 | 55 |
| 475 | 20230719 | 110800 | 1526741530 | 15830 | 15820 | 15830 | 15820 | 204 |
| 476 | 20230719 | 110700 | 1523514220 | 15820 | 15810 | 15840 | 15810 | 793 |
| 477 | 20230719 | 110600 | 1510973620 | 15810 | 15850 | 15850 | 15810 | 1509 |
| 478 | 20230719 | 110500 | 1487081870 | 15850 | 15860 | 15890 | 15850 | 214 |
| 479 | 20230719 | 110400 | 1483688940 | 15900 | 15900 | 15900 | 15900 | 59 |
| 480 | 20230719 | 110300 | 1482750840 | 15900 | 15860 | 15900 | 15860 | 85 |
| 481 | 20230719 | 110200 | 1481400620 | 15900 | 15850 | 15900 | 15850 | 141 |
| 482 | 20230719 | 110100 | 1479163070 | 15850 | 15890 | 15890 | 15850 | 928 |
| 483 | 20230719 | 110000 | 1464450220 | 15900 | 15900 | 15900 | 15900 | 4 |
| 484 | 20230719 | 105900 | 1464386620 | 15900 | 15900 | 15900 | 15890 | 68 |
| 485 | 20230719 | 105800 | 1463305920 | 15900 | 15890 | 15900 | 15890 | 23 |
| 486 | 20230719 | 105700 | 1462940300 | 15840 | 15890 | 15890 | 15840 | 328 |
| 487 | 20230719 | 105600 | 1457734080 | 15840 | 15910 | 15910 | 15840 | 462 |
| 488 | 20230719 | 105500 | 1450397230 | 15910 | 15910 | 15920 | 15900 | 696 |
| 489 | 20230719 | 105400 | 1439326260 | 15910 | 15920 | 15920 | 15910 | 629 |
| 490 | 20230719 | 105300 | 1429314530 | 15920 | 15950 | 15950 | 15920 | 333 |
| 491 | 20230719 | 105200 | 1424005840 | 15950 | 15950 | 15950 | 15950 | 2 |
| 492 | 20230719 | 105100 | 1423973940 | 16000 | 15970 | 16000 | 15950 | 453 |
| 493 | 20230719 | 105000 | 1416744340 | 15970 | 15960 | 16000 | 15960 | 574 |
| 494 | 20230719 | 104900 | 1407574340 | 16020 | 15990 | 16020 | 15990 | 808 |
| 495 | 20230719 | 104800 | 1394647410 | 15990 | 16030 | 16030 | 15990 | 221 |
| 496 | 20230719 | 104700 | 1391111140 | 16040 | 16030 | 16040 | 16030 | 17 |
| 497 | 20230719 | 104600 | 1390838470 | 16030 | 16050 | 16050 | 16030 | 1185 |
| 498 | 20230719 | 104500 | 1371838170 | 16070 | 16080 | 16080 | 16070 | 25 |
| 499 | 20230719 | 104400 | 1371436410 | 16070 | 16090 | 16090 | 16060 | 1054 |
| 500 | 20230719 | 104300 | 1354501520 | 16090 | 16110 | 16110 | 16090 | 128 |
| 501 | 20230719 | 104200 | 1352439970 | 16110 | 16110 | 16120 | 16100 | 411 |
| 502 | 20230719 | 104100 | 1345818480 | 16120 | 16130 | 16140 | 16070 | 1495 |
| 503 | 20230719 | 104000 | 1321770590 | 16130 | 16090 | 16130 | 16060 | 1377 |
| 504 | 20230719 | 103900 | 1299604380 | 16090 | 16100 | 16100 | 16070 | 411 |
| 505 | 20230719 | 103800 | 1292989370 | 16130 | 16080 | 16130 | 16080 | 1468 |
| 506 | 20230719 | 103700 | 1269342570 | 16060 | 15980 | 16060 | 15980 | 9696 |
| 507 | 20230719 | 103600 | 1114065820 | 15990 | 15950 | 15990 | 15950 | 1766 |
| 508 | 20230719 | 103500 | 1085866160 | 15950 | 15950 | 15950 | 15900 | 1036 |
| 509 | 20230719 | 103400 | 1069391960 | 15950 | 15950 | 15950 | 15900 | 209 |
| 510 | 20230719 | 103300 | 1066058660 | 15950 | 15900 | 15950 | 15900 | 1555 |
| 511 | 20230719 | 103200 | 1041319630 | 15900 | 15910 | 15910 | 15900 | 365 |
| 512 | 20230719 | 103100 | 1035514440 | 15910 | 15920 | 15940 | 15900 | 936 |
| 513 | 20230719 | 103000 | 1020621830 | 15920 | 15930 | 15930 | 15910 | 657 |
| 514 | 20230719 | 102900 | 1010164350 | 15930 | 15940 | 15960 | 15930 | 1006 |
| 515 | 20230719 | 102800 | 994119050 | 15940 | 15930 | 15940 | 15910 | 1335 |
| 516 | 20230719 | 102700 | 972850300 | 15910 | 15930 | 15940 | 15910 | 131 |
| 517 | 20230719 | 102600 | 970764370 | 15940 | 15880 | 15940 | 15880 | 688 |
| 518 | 20230719 | 102500 | 959832790 | 15880 | 15890 | 15890 | 15830 | 348 |
| 519 | 20230719 | 102400 | 954308470 | 15890 | 15900 | 15900 | 15890 | 56 |
| 520 | 20230719 | 102300 | 953418420 | 15890 | 15830 | 15890 | 15830 | 1275 |
| 521 | 20230719 | 102200 | 933209070 | 15800 | 15850 | 15850 | 15800 | 132 |
| 522 | 20230719 | 102100 | 931121870 | 15830 | 15830 | 15830 | 15830 | 5 |
| 523 | 20230719 | 102000 | 931042720 | 15830 | 15830 | 15830 | 15830 | 0 |
| 524 | 20230719 | 101900 | 931042720 | 15830 | 15830 | 15830 | 15830 | 0 |
| 525 | 20230719 | 101800 | 931042720 | 15830 | 15830 | 15830 | 15830 | 0 |
| 526 | 20230719 | 101700 | 931042720 | 15830 | 15840 | 15850 | 15810 | 1363 |
| 527 | 20230719 | 101600 | 909464590 | 15840 | 15830 | 15840 | 15800 | 285 |
| 528 | 20230719 | 101500 | 904951990 | 15840 | 15830 | 15850 | 15790 | 1285 |
| 529 | 20230719 | 101400 | 884609260 | 15830 | 15830 | 15830 | 15830 | 489 |
| 530 | 20230719 | 101300 | 876868390 | 15830 | 15780 | 15830 | 15780 | 908 |
| 531 | 20230719 | 101200 | 862527530 | 15790 | 15780 | 15790 | 15780 | 692 |
| 532 | 20230719 | 101100 | 851607730 | 15790 | 15790 | 15790 | 15790 | 81 |
| 533 | 20230719 | 101000 | 850328740 | 15790 | 15790 | 15790 | 15790 | 272 |
| 534 | 20230719 | 100900 | 846033860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 535 | 20230719 | 100800 | 846033860 | 15800 | 15800 | 15800 | 15790 | 606 |
| 536 | 20230719 | 100700 | 836465060 | 15800 | 15790 | 15800 | 15790 | 174 |
| 537 | 20230719 | 100600 | 833716560 | 15790 | 15800 | 15800 | 15790 | 434 |
| 538 | 20230719 | 100500 | 826860350 | 15800 | 15800 | 15800 | 15800 | 1 |
| 539 | 20230719 | 100400 | 826844550 | 15810 | 15800 | 15810 | 15800 | 344 |
| 540 | 20230719 | 100300 | 821407430 | 15810 | 15820 | 15820 | 15800 | 776 |
| 541 | 20230719 | 100200 | 809143590 | 15820 | 15820 | 15820 | 15820 | 3 |
| 542 | 20230719 | 100100 | 809096130 | 15820 | 15810 | 15820 | 15800 | 524 |
| 543 | 20230719 | 100000 | 800815790 | 15810 | 15820 | 15820 | 15810 | 272 |
| 544 | 20230719 | 095900 | 796514350 | 15820 | 15820 | 15820 | 15810 | 140 |
| 545 | 20230719 | 095800 | 794300550 | 15820 | 15820 | 15820 | 15810 | 304 |
| 546 | 20230719 | 095700 | 789493930 | 15820 | 15810 | 15820 | 15810 | 516 |
| 547 | 20230719 | 095600 | 781331690 | 15810 | 15810 | 15820 | 15810 | 132 |
| 548 | 20230719 | 095500 | 779244750 | 15810 | 15830 | 15830 | 15810 | 185 |
| 549 | 20230719 | 095400 | 776319540 | 15830 | 15810 | 15830 | 15810 | 89 |
| 550 | 20230719 | 095300 | 774912430 | 15810 | 15820 | 15850 | 15810 | 293 |
| 551 | 20230719 | 095200 | 770278850 | 15820 | 15830 | 15850 | 15820 | 1232 |
| 552 | 20230719 | 095100 | 750777640 | 15850 | 15830 | 15850 | 15830 | 169 |
| 553 | 20230719 | 095000 | 748102330 | 15830 | 15850 | 15850 | 15830 | 177 |
| 554 | 20230719 | 094900 | 745299880 | 15830 | 15840 | 15850 | 15830 | 96 |
| 555 | 20230719 | 094800 | 743779340 | 15850 | 15890 | 15890 | 15840 | 1146 |
| 556 | 20230719 | 094700 | 725616250 | 15870 | 15870 | 15870 | 15870 | 21 |
| 557 | 20230719 | 094600 | 725282980 | 15900 | 15860 | 15900 | 15860 | 158 |
| 558 | 20230719 | 094500 | 722773200 | 15860 | 15870 | 15870 | 15860 | 334 |
| 559 | 20230719 | 094400 | 717475550 | 15870 | 15940 | 15940 | 15870 | 34 |
| 560 | 20230719 | 094300 | 716933660 | 15940 | 15870 | 15940 | 15870 | 17 |
| 561 | 20230719 | 094200 | 716663800 | 15860 | 15930 | 15930 | 15860 | 203 |
| 562 | 20230719 | 094100 | 713443290 | 15950 | 15940 | 15950 | 15940 | 107 |
| 563 | 20230719 | 094000 | 711737190 | 15950 | 15900 | 15950 | 15850 | 513 |
| 564 | 20230719 | 093900 | 703602320 | 15960 | 15910 | 15960 | 15900 | 52 |
| 565 | 20230719 | 093800 | 702774840 | 15950 | 15950 | 15960 | 15950 | 711 |
| 566 | 20230719 | 093700 | 691434300 | 15950 | 15940 | 15950 | 15890 | 724 |
| 567 | 20230719 | 093600 | 679894060 | 15950 | 15860 | 15950 | 15860 | 201 |
| 568 | 20230719 | 093500 | 676690090 | 15940 | 15930 | 15940 | 15850 | 880 |
| 569 | 20230719 | 093400 | 662712570 | 15940 | 15990 | 15990 | 15940 | 1150 |
| 570 | 20230719 | 093300 | 644341570 | 15990 | 16000 | 16000 | 15980 | 950 |
| 571 | 20230719 | 093200 | 629142400 | 16000 | 15990 | 16000 | 15990 | 209 |
| 572 | 20230719 | 093100 | 625798550 | 15990 | 15980 | 15990 | 15950 | 898 |
| 573 | 20230719 | 093000 | 611447350 | 15980 | 15940 | 15980 | 15930 | 966 |
| 574 | 20230719 | 092900 | 596031960 | 15950 | 15930 | 15950 | 15930 | 1146 |
| 575 | 20230719 | 092800 | 577754260 | 15950 | 15960 | 15960 | 15930 | 46 |
| 576 | 20230719 | 092700 | 577021090 | 15960 | 15930 | 15970 | 15920 | 760 |
| 577 | 20230719 | 092600 | 564899000 | 15960 | 15930 | 15990 | 15930 | 2134 |
| 578 | 20230719 | 092500 | 530857770 | 15930 | 15930 | 15930 | 15920 | 751 |
| 579 | 20230719 | 092400 | 518894880 | 15900 | 15850 | 15930 | 15850 | 2894 |
| 580 | 20230719 | 092300 | 472934470 | 15870 | 15810 | 15870 | 15800 | 1819 |
| 581 | 20230719 | 092200 | 444154450 | 15810 | 15830 | 15830 | 15810 | 58 |
| 582 | 20230719 | 092100 | 443236880 | 15830 | 15840 | 15840 | 15820 | 341 |
| 583 | 20230719 | 092000 | 437841960 | 15840 | 15840 | 15840 | 15830 | 124 |
| 584 | 20230719 | 091900 | 435878800 | 15840 | 15840 | 15850 | 15840 | 91 |
| 585 | 20230719 | 091800 | 434437180 | 15840 | 15850 | 15850 | 15840 | 157 |
| 586 | 20230719 | 091700 | 431949340 | 15850 | 15880 | 15890 | 15850 | 505 |
| 587 | 20230719 | 091600 | 423931270 | 15880 | 15850 | 15880 | 15840 | 496 |
| 588 | 20230719 | 091500 | 416063410 | 15830 | 15800 | 15840 | 15790 | 906 |
| 589 | 20230719 | 091400 | 401737100 | 15800 | 15780 | 15800 | 15750 | 760 |
| 590 | 20230719 | 091300 | 389751110 | 15780 | 15730 | 15780 | 15730 | 295 |
| 591 | 20230719 | 091200 | 385103320 | 15730 | 15740 | 15750 | 15730 | 1125 |
| 592 | 20230719 | 091100 | 367399750 | 15740 | 15740 | 15740 | 15720 | 1661 |
| 593 | 20230719 | 091000 | 341276200 | 15750 | 15790 | 15830 | 15750 | 3337 |
| 594 | 20230719 | 090900 | 288611930 | 15790 | 15780 | 15830 | 15770 | 706 |
| 595 | 20230719 | 090800 | 277472880 | 15780 | 15810 | 15830 | 15780 | 1861 |
| 596 | 20230719 | 090700 | 248039290 | 15810 | 15810 | 15830 | 15770 | 1387 |
| 597 | 20230719 | 090600 | 226136120 | 15810 | 15830 | 15830 | 15800 | 393 |
| 598 | 20230719 | 090500 | 219919120 | 15830 | 15840 | 15890 | 15800 | 1174 |
| 599 | 20230719 | 090400 | 201343600 | 15830 | 15850 | 15890 | 15810 | 2028 |
| 600 | 20230719 | 090300 | 169242070 | 15840 | 15900 | 15910 | 15840 | 1508 |
| 601 | 20230719 | 090200 | 145299800 | 15900 | 15970 | 15970 | 15900 | 843 |
| 602 | 20230719 | 090100 | 131884710 | 15910 | 15890 | 15980 | 15890 | 2801 |
| 603 | 20230719 | 090000 | 87339730 | 15890 | 15830 | 15950 | 15830 | 5515 |