30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 3 | 20230719 | 191800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20230719 | 191700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20230719 | 191600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20230719 | 191500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20230719 | 191400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20230719 | 191300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20230719 | 191200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20230719 | 191100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20230719 | 191000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20230719 | 190900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20230719 | 190800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20230719 | 190700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20230719 | 190600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20230719 | 190500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20230719 | 190400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20230719 | 190300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20230719 | 190200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20230719 | 190100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20230719 | 190000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20230719 | 185900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20230719 | 185800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20230719 | 185700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20230719 | 185600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20230719 | 185500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20230719 | 185400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20230719 | 185300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20230719 | 185200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20230719 | 185100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20230719 | 185000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20230719 | 184900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 33 | 20230719 | 184800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20230719 | 184700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20230719 | 184600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20230719 | 184500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20230719 | 184400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20230719 | 184300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20230719 | 184200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20230719 | 184100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20230719 | 184000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20230719 | 183900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20230719 | 183800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20230719 | 183700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20230719 | 183600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20230719 | 183500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20230719 | 183400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20230719 | 183300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20230719 | 183200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20230719 | 183100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20230719 | 183000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20230719 | 182900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20230719 | 182800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20230719 | 182700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20230719 | 182600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20230719 | 182500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20230719 | 182400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20230719 | 182300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20230719 | 182200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20230719 | 182100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20230719 | 182000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20230719 | 181900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 63 | 20230719 | 181800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20230719 | 181700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20230719 | 181600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20230719 | 181500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20230719 | 181400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20230719 | 181300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20230719 | 181200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20230719 | 181100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20230719 | 181000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20230719 | 180900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20230719 | 180800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20230719 | 180700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20230719 | 180600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20230719 | 180500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20230719 | 180400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20230719 | 180300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20230719 | 180200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20230719 | 180100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20230719 | 180000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20230719 | 175900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20230719 | 175800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20230719 | 175700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20230719 | 175600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20230719 | 175500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20230719 | 175400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20230719 | 175300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20230719 | 175200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20230719 | 175100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20230719 | 175000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20230719 | 174900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 93 | 20230719 | 174800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20230719 | 174700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20230719 | 174600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20230719 | 174500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20230719 | 174400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20230719 | 174300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20230719 | 174200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20230719 | 174100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20230719 | 174000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20230719 | 173900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20230719 | 173800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20230719 | 173700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20230719 | 173600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20230719 | 173500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20230719 | 173400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20230719 | 173300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20230719 | 173200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20230719 | 173100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20230719 | 173000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20230719 | 172900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20230719 | 172800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20230719 | 172700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20230719 | 172600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20230719 | 172500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20230719 | 172400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20230719 | 172300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20230719 | 172200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20230719 | 172100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20230719 | 172000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20230719 | 171900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 123 | 20230719 | 171800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20230719 | 171700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20230719 | 171600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20230719 | 171500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20230719 | 171400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20230719 | 171300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20230719 | 171200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20230719 | 171100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20230719 | 171000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20230719 | 170900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20230719 | 170800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20230719 | 170700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20230719 | 170600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20230719 | 170500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20230719 | 170400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20230719 | 170300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20230719 | 170200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20230719 | 170100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20230719 | 170000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20230719 | 165900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20230719 | 165800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20230719 | 165700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20230719 | 165600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20230719 | 165500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20230719 | 165400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20230719 | 165300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20230719 | 165200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20230719 | 165100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20230719 | 165000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20230719 | 164900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 153 | 20230719 | 164800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20230719 | 164700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20230719 | 164600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20230719 | 164500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20230719 | 164400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20230719 | 164300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20230719 | 164200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20230719 | 164100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20230719 | 164000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20230719 | 163900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20230719 | 163800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20230719 | 163700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20230719 | 163600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20230719 | 163500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20230719 | 163400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20230719 | 163300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20230719 | 163200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20230719 | 163100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20230719 | 163000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20230719 | 162900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20230719 | 162800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20230719 | 162700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20230719 | 162600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20230719 | 162500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20230719 | 162400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20230719 | 162300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20230719 | 162200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20230719 | 162100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20230719 | 162000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20230719 | 161900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 183 | 20230719 | 161800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20230719 | 161700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20230719 | 161600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20230719 | 161500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20230719 | 161400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20230719 | 161300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20230719 | 161200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20230719 | 161100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20230719 | 161000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20230719 | 160900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20230719 | 160800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20230719 | 160700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20230719 | 160600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20230719 | 160500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20230719 | 160400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20230719 | 160300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20230719 | 160200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20230719 | 160100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20230719 | 160000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20230719 | 155900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 203 | 20230719 | 155800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 204 | 20230719 | 155700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 205 | 20230719 | 155600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 206 | 20230719 | 155500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20230719 | 155400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20230719 | 155300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20230719 | 155200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20230719 | 155100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20230719 | 155000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20230719 | 154900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 213 | 20230719 | 154800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 214 | 20230719 | 154700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 215 | 20230719 | 154600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 216 | 20230719 | 154500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 217 | 20230719 | 154400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 218 | 20230719 | 154300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 219 | 20230719 | 154200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 220 | 20230719 | 154100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 221 | 20230719 | 154000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 222 | 20230719 | 153900 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 223 | 20230719 | 153800 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20230719 | 153700 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20230719 | 153600 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 226 | 20230719 | 153500 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 227 | 20230719 | 153400 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20230719 | 153300 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 229 | 20230719 | 153200 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 230 | 20230719 | 153100 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 231 | 20230719 | 153000 | 2347450640 | 7480 | 7480 | 7480 | 7480 | 3891 |
| 232 | 20230719 | 152900 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 233 | 20230719 | 152800 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 234 | 20230719 | 152700 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 235 | 20230719 | 152600 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 236 | 20230719 | 152500 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 237 | 20230719 | 152400 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 238 | 20230719 | 152300 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 239 | 20230719 | 152200 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20230719 | 152100 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20230719 | 152000 | 2318345960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 242 | 20230719 | 151900 | 2318345960 | 7480 | 7480 | 7500 | 7480 | 925 |
| 243 | 20230719 | 151800 | 2311417830 | 7480 | 7490 | 7500 | 7480 | 1402 |
| 244 | 20230719 | 151700 | 2300910890 | 7500 | 7500 | 7500 | 7500 | 206 |
| 245 | 20230719 | 151600 | 2299365890 | 7500 | 7490 | 7500 | 7490 | 13 |
| 246 | 20230719 | 151500 | 2299268450 | 7500 | 7490 | 7500 | 7490 | 39 |
| 247 | 20230719 | 151400 | 2298976330 | 7490 | 7490 | 7490 | 7490 | 205 |
| 248 | 20230719 | 151300 | 2297440880 | 7490 | 7490 | 7490 | 7480 | 604 |
| 249 | 20230719 | 151200 | 2292922930 | 7480 | 7490 | 7490 | 7480 | 685 |
| 250 | 20230719 | 151100 | 2287793580 | 7490 | 7470 | 7490 | 7470 | 1152 |
| 251 | 20230719 | 151000 | 2279171620 | 7470 | 7490 | 7490 | 7470 | 3059 |
| 252 | 20230719 | 150900 | 2256275210 | 7500 | 7510 | 7520 | 7500 | 2491 |
| 253 | 20230719 | 150800 | 2237591690 | 7510 | 7510 | 7510 | 7500 | 500 |
| 254 | 20230719 | 150700 | 2233838700 | 7510 | 7510 | 7520 | 7510 | 534 |
| 255 | 20230719 | 150600 | 2229828350 | 7510 | 7510 | 7510 | 7510 | 87 |
| 256 | 20230719 | 150500 | 2229174980 | 7510 | 7490 | 7510 | 7480 | 168 |
| 257 | 20230719 | 150400 | 2227917650 | 7490 | 7490 | 7510 | 7480 | 311 |
| 258 | 20230719 | 150300 | 2225588270 | 7510 | 7500 | 7510 | 7480 | 1993 |
| 259 | 20230719 | 150200 | 2210664520 | 7490 | 7500 | 7500 | 7490 | 302 |
| 260 | 20230719 | 150100 | 2208402520 | 7490 | 7490 | 7490 | 7490 | 266 |
| 261 | 20230719 | 150000 | 2206410180 | 7480 | 7500 | 7500 | 7480 | 597 |
| 262 | 20230719 | 145900 | 2201935940 | 7500 | 7500 | 7500 | 7500 | 430 |
| 263 | 20230719 | 145800 | 2198710940 | 7500 | 7500 | 7500 | 7500 | 0 |
| 264 | 20230719 | 145700 | 2198710940 | 7500 | 7500 | 7500 | 7500 | 501 |
| 265 | 20230719 | 145600 | 2194953440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 266 | 20230719 | 145500 | 2194953440 | 7480 | 7490 | 7490 | 7480 | 81 |
| 267 | 20230719 | 145400 | 2194347230 | 7500 | 7490 | 7500 | 7490 | 23 |
| 268 | 20230719 | 145300 | 2194174770 | 7490 | 7480 | 7490 | 7480 | 340 |
| 269 | 20230719 | 145200 | 2191630340 | 7480 | 7480 | 7480 | 7480 | 3 |
| 270 | 20230719 | 145100 | 2191607900 | 7470 | 7480 | 7480 | 7470 | 346 |
| 271 | 20230719 | 145000 | 2189022280 | 7490 | 7490 | 7490 | 7490 | 0 |
| 272 | 20230719 | 144900 | 2189022280 | 7490 | 7470 | 7490 | 7460 | 921 |
| 273 | 20230719 | 144800 | 2182139920 | 7460 | 7480 | 7480 | 7460 | 611 |
| 274 | 20230719 | 144700 | 2177578440 | 7480 | 7470 | 7480 | 7470 | 2461 |
| 275 | 20230719 | 144600 | 2159194670 | 7470 | 7470 | 7470 | 7470 | 4 |
| 276 | 20230719 | 144500 | 2159164790 | 7470 | 7480 | 7480 | 7470 | 275 |
| 277 | 20230719 | 144400 | 2157107940 | 7470 | 7480 | 7480 | 7470 | 28 |
| 278 | 20230719 | 144300 | 2156898640 | 7470 | 7480 | 7480 | 7470 | 25 |
| 279 | 20230719 | 144200 | 2156711790 | 7480 | 7480 | 7480 | 7480 | 951 |
| 280 | 20230719 | 144100 | 2149598310 | 7450 | 7460 | 7460 | 7450 | 4000 |
| 281 | 20230719 | 144000 | 2119774510 | 7480 | 7460 | 7480 | 7460 | 162 |
| 282 | 20230719 | 143900 | 2118565050 | 7460 | 7460 | 7460 | 7460 | 773 |
| 283 | 20230719 | 143800 | 2112798470 | 7470 | 7470 | 7470 | 7470 | 560 |
| 284 | 20230719 | 143700 | 2108615270 | 7470 | 7470 | 7470 | 7460 | 445 |
| 285 | 20230719 | 143600 | 2105291520 | 7470 | 7460 | 7470 | 7460 | 28 |
| 286 | 20230719 | 143500 | 2105082460 | 7460 | 7450 | 7470 | 7450 | 410 |
| 287 | 20230719 | 143400 | 2102023860 | 7460 | 7460 | 7460 | 7460 | 500 |
| 288 | 20230719 | 143300 | 2098293860 | 7460 | 7450 | 7460 | 7450 | 89 |
| 289 | 20230719 | 143200 | 2097629960 | 7460 | 7450 | 7460 | 7450 | 1927 |
| 290 | 20230719 | 143100 | 2083255660 | 7440 | 7450 | 7450 | 7440 | 1301 |
| 291 | 20230719 | 143000 | 2073564710 | 7450 | 7460 | 7460 | 7450 | 633 |
| 292 | 20230719 | 142900 | 2068844530 | 7460 | 7460 | 7460 | 7460 | 521 |
| 293 | 20230719 | 142800 | 2064957870 | 7460 | 7460 | 7460 | 7440 | 1497 |
| 294 | 20230719 | 142700 | 2053804130 | 7460 | 7460 | 7460 | 7460 | 14 |
| 295 | 20230719 | 142600 | 2053699690 | 7460 | 7450 | 7460 | 7450 | 602 |
| 296 | 20230719 | 142500 | 2049214780 | 7450 | 7460 | 7460 | 7450 | 756 |
| 297 | 20230719 | 142400 | 2043578630 | 7460 | 7460 | 7460 | 7460 | 614 |
| 298 | 20230719 | 142300 | 2038998190 | 7460 | 7450 | 7460 | 7450 | 2372 |
| 299 | 20230719 | 142200 | 2021306320 | 7460 | 7460 | 7460 | 7460 | 135 |
| 300 | 20230719 | 142100 | 2020299220 | 7460 | 7450 | 7460 | 7450 | 30 |
| 301 | 20230719 | 142000 | 2020075620 | 7440 | 7440 | 7440 | 7440 | 738 |
| 302 | 20230719 | 141900 | 2014584900 | 7450 | 7480 | 7480 | 7450 | 3746 |
| 303 | 20230719 | 141800 | 1986581420 | 7480 | 7470 | 7480 | 7470 | 290 |
| 304 | 20230719 | 141700 | 1984412250 | 7470 | 7480 | 7480 | 7470 | 131 |
| 305 | 20230719 | 141600 | 1983432520 | 7430 | 7440 | 7440 | 7430 | 405 |
| 306 | 20230719 | 141500 | 1980421870 | 7420 | 7420 | 7420 | 7410 | 6001 |
| 307 | 20230719 | 141400 | 1935922550 | 7420 | 7450 | 7470 | 7410 | 21928 |
| 308 | 20230719 | 141300 | 1772986540 | 7460 | 7510 | 7510 | 7460 | 18253 |
| 309 | 20230719 | 141200 | 1636338900 | 7510 | 7520 | 7520 | 7510 | 3618 |
| 310 | 20230719 | 141100 | 1609167320 | 7510 | 7520 | 7530 | 7510 | 462 |
| 311 | 20230719 | 141000 | 1605693590 | 7510 | 7530 | 7530 | 7510 | 1807 |
| 312 | 20230719 | 140900 | 1592103960 | 7520 | 7520 | 7520 | 7520 | 95 |
| 313 | 20230719 | 140800 | 1591389560 | 7530 | 7530 | 7530 | 7530 | 1965 |
| 314 | 20230719 | 140700 | 1576593110 | 7530 | 7530 | 7530 | 7530 | 2 |
| 315 | 20230719 | 140600 | 1576578050 | 7530 | 7530 | 7530 | 7530 | 100 |
| 316 | 20230719 | 140500 | 1575825050 | 7530 | 7530 | 7530 | 7530 | 0 |
| 317 | 20230719 | 140400 | 1575825050 | 7530 | 7530 | 7530 | 7530 | 1 |
| 318 | 20230719 | 140300 | 1575817520 | 7520 | 7520 | 7520 | 7520 | 388 |
| 319 | 20230719 | 140200 | 1572899760 | 7520 | 7520 | 7520 | 7520 | 320 |
| 320 | 20230719 | 140100 | 1570493360 | 7520 | 7520 | 7520 | 7510 | 831 |
| 321 | 20230719 | 140000 | 1564244260 | 7520 | 7530 | 7530 | 7520 | 4 |
| 322 | 20230719 | 135900 | 1564214150 | 7520 | 7520 | 7520 | 7520 | 11 |
| 323 | 20230719 | 135800 | 1564131430 | 7520 | 7530 | 7530 | 7520 | 740 |
| 324 | 20230719 | 135700 | 1558563880 | 7520 | 7530 | 7530 | 7520 | 342 |
| 325 | 20230719 | 135600 | 1555992030 | 7530 | 7530 | 7530 | 7530 | 52 |
| 326 | 20230719 | 135500 | 1555600470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 327 | 20230719 | 135400 | 1555600470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 328 | 20230719 | 135300 | 1555600470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 329 | 20230719 | 135200 | 1555600470 | 7520 | 7520 | 7520 | 7520 | 21 |
| 330 | 20230719 | 135100 | 1555442550 | 7520 | 7520 | 7520 | 7520 | 33 |
| 331 | 20230719 | 135000 | 1555194390 | 7520 | 7520 | 7520 | 7520 | 361 |
| 332 | 20230719 | 134900 | 1552479670 | 7520 | 7530 | 7530 | 7520 | 225 |
| 333 | 20230719 | 134800 | 1550787550 | 7530 | 7530 | 7530 | 7530 | 20 |
| 334 | 20230719 | 134700 | 1550636950 | 7520 | 7520 | 7520 | 7520 | 0 |
| 335 | 20230719 | 134600 | 1550636950 | 7520 | 7530 | 7530 | 7520 | 204 |
| 336 | 20230719 | 134500 | 1549101830 | 7520 | 7520 | 7520 | 7520 | 277 |
| 337 | 20230719 | 134400 | 1547018790 | 7530 | 7530 | 7530 | 7530 | 25 |
| 338 | 20230719 | 134300 | 1546830540 | 7520 | 7530 | 7530 | 7520 | 22 |
| 339 | 20230719 | 134200 | 1546665080 | 7520 | 7520 | 7520 | 7520 | 0 |
| 340 | 20230719 | 134100 | 1546665080 | 7520 | 7520 | 7530 | 7510 | 210 |
| 341 | 20230719 | 134000 | 1545087800 | 7520 | 7520 | 7520 | 7520 | 339 |
| 342 | 20230719 | 133900 | 1542538520 | 7520 | 7520 | 7520 | 7510 | 292 |
| 343 | 20230719 | 133800 | 1540342980 | 7520 | 7520 | 7520 | 7520 | 666 |
| 344 | 20230719 | 133700 | 1535334660 | 7520 | 7530 | 7530 | 7520 | 345 |
| 345 | 20230719 | 133600 | 1532740160 | 7530 | 7530 | 7530 | 7530 | 34 |
| 346 | 20230719 | 133500 | 1532484140 | 7530 | 7530 | 7530 | 7530 | 122 |
| 347 | 20230719 | 133400 | 1531565480 | 7530 | 7530 | 7530 | 7530 | 225 |
| 348 | 20230719 | 133300 | 1529871230 | 7530 | 7530 | 7530 | 7530 | 53 |
| 349 | 20230719 | 133200 | 1529472140 | 7530 | 7530 | 7530 | 7530 | 50 |
| 350 | 20230719 | 133100 | 1529095640 | 7520 | 7520 | 7520 | 7520 | 466 |
| 351 | 20230719 | 133000 | 1525591320 | 7510 | 7530 | 7530 | 7510 | 2531 |
| 352 | 20230719 | 132900 | 1506578090 | 7530 | 7530 | 7530 | 7520 | 1689 |
| 353 | 20230719 | 132800 | 1493869720 | 7530 | 7530 | 7530 | 7530 | 23 |
| 354 | 20230719 | 132700 | 1493696530 | 7530 | 7530 | 7530 | 7530 | 257 |
| 355 | 20230719 | 132600 | 1491761320 | 7530 | 7530 | 7530 | 7530 | 3 |
| 356 | 20230719 | 132500 | 1491738730 | 7520 | 7520 | 7520 | 7520 | 0 |
| 357 | 20230719 | 132400 | 1491738730 | 7520 | 7520 | 7520 | 7520 | 4 |
| 358 | 20230719 | 132300 | 1491708650 | 7520 | 7530 | 7530 | 7520 | 1832 |
| 359 | 20230719 | 132200 | 1477931770 | 7540 | 7540 | 7540 | 7540 | 7 |
| 360 | 20230719 | 132100 | 1477878990 | 7540 | 7540 | 7540 | 7540 | 50 |
| 361 | 20230719 | 132000 | 1477501990 | 7540 | 7540 | 7540 | 7540 | 100 |
| 362 | 20230719 | 131900 | 1476747990 | 7540 | 7540 | 7540 | 7540 | 80 |
| 363 | 20230719 | 131800 | 1476144790 | 7540 | 7540 | 7540 | 7520 | 1430 |
| 364 | 20230719 | 131700 | 1465384000 | 7530 | 7540 | 7540 | 7530 | 2958 |
| 365 | 20230719 | 131600 | 1443108880 | 7540 | 7540 | 7540 | 7540 | 0 |
| 366 | 20230719 | 131500 | 1443108880 | 7540 | 7540 | 7540 | 7540 | 84 |
| 367 | 20230719 | 131400 | 1442475520 | 7540 | 7540 | 7540 | 7540 | 1606 |
| 368 | 20230719 | 131300 | 1430366280 | 7540 | 7550 | 7550 | 7540 | 136 |
| 369 | 20230719 | 131200 | 1429340830 | 7550 | 7550 | 7550 | 7550 | 1 |
| 370 | 20230719 | 131100 | 1429333280 | 7540 | 7540 | 7540 | 7540 | 1405 |
| 371 | 20230719 | 131000 | 1418739580 | 7540 | 7550 | 7550 | 7540 | 2358 |
| 372 | 20230719 | 130900 | 1400959250 | 7560 | 7550 | 7560 | 7550 | 2143 |
| 373 | 20230719 | 130800 | 1384779530 | 7560 | 7550 | 7560 | 7550 | 599 |
| 374 | 20230719 | 130700 | 1380256680 | 7550 | 7560 | 7560 | 7550 | 1040 |
| 375 | 20230719 | 130600 | 1372404660 | 7560 | 7560 | 7560 | 7560 | 385 |
| 376 | 20230719 | 130500 | 1369494060 | 7560 | 7560 | 7560 | 7560 | 107 |
| 377 | 20230719 | 130400 | 1368685140 | 7560 | 7560 | 7560 | 7550 | 864 |
| 378 | 20230719 | 130300 | 1362154070 | 7560 | 7560 | 7560 | 7560 | 3128 |
| 379 | 20230719 | 130200 | 1338506390 | 7560 | 7570 | 7570 | 7560 | 56 |
| 380 | 20230719 | 130100 | 1338082970 | 7570 | 7570 | 7570 | 7560 | 344 |
| 381 | 20230719 | 130000 | 1335479650 | 7570 | 7570 | 7570 | 7570 | 0 |
| 382 | 20230719 | 125900 | 1335479650 | 7570 | 7570 | 7570 | 7570 | 192 |
| 383 | 20230719 | 125800 | 1334026210 | 7570 | 7560 | 7570 | 7560 | 517 |
| 384 | 20230719 | 125700 | 1330113520 | 7570 | 7570 | 7570 | 7570 | 345 |
| 385 | 20230719 | 125600 | 1327501870 | 7570 | 7570 | 7570 | 7570 | 51 |
| 386 | 20230719 | 125500 | 1327115800 | 7570 | 7570 | 7570 | 7570 | 2710 |
| 387 | 20230719 | 125400 | 1306601100 | 7590 | 7590 | 7590 | 7590 | 100 |
| 388 | 20230719 | 125300 | 1305842100 | 7590 | 7580 | 7590 | 7580 | 22 |
| 389 | 20230719 | 125200 | 1305675220 | 7570 | 7580 | 7580 | 7570 | 257 |
| 390 | 20230719 | 125100 | 1303729630 | 7580 | 7580 | 7580 | 7580 | 137 |
| 391 | 20230719 | 125000 | 1302691170 | 7580 | 7590 | 7590 | 7580 | 359 |
| 392 | 20230719 | 124900 | 1299969040 | 7590 | 7590 | 7590 | 7590 | 30 |
| 393 | 20230719 | 124800 | 1299741340 | 7580 | 7580 | 7580 | 7580 | 9 |
| 394 | 20230719 | 124700 | 1299673120 | 7580 | 7580 | 7580 | 7580 | 505 |
| 395 | 20230719 | 124600 | 1295845220 | 7580 | 7570 | 7580 | 7570 | 191 |
| 396 | 20230719 | 124500 | 1294399340 | 7570 | 7570 | 7570 | 7570 | 66 |
| 397 | 20230719 | 124400 | 1293899720 | 7570 | 7570 | 7570 | 7570 | 9 |
| 398 | 20230719 | 124300 | 1293831590 | 7570 | 7570 | 7570 | 7570 | 0 |
| 399 | 20230719 | 124200 | 1293831590 | 7570 | 7570 | 7570 | 7570 | 176 |
| 400 | 20230719 | 124100 | 1292499270 | 7580 | 7580 | 7580 | 7580 | 0 |
| 401 | 20230719 | 124000 | 1292499270 | 7580 | 7580 | 7580 | 7580 | 235 |
| 402 | 20230719 | 123900 | 1290717970 | 7580 | 7580 | 7580 | 7580 | 3 |
| 403 | 20230719 | 123800 | 1290695230 | 7580 | 7580 | 7580 | 7580 | 100 |
| 404 | 20230719 | 123700 | 1289937230 | 7580 | 7580 | 7580 | 7580 | 0 |
| 405 | 20230719 | 123600 | 1289937230 | 7580 | 7580 | 7580 | 7580 | 205 |
| 406 | 20230719 | 123500 | 1288383330 | 7580 | 7580 | 7580 | 7580 | 10 |
| 407 | 20230719 | 123400 | 1288307530 | 7570 | 7570 | 7570 | 7570 | 20 |
| 408 | 20230719 | 123300 | 1288156130 | 7570 | 7570 | 7570 | 7570 | 0 |
| 409 | 20230719 | 123200 | 1288156130 | 7570 | 7570 | 7570 | 7570 | 0 |
| 410 | 20230719 | 123100 | 1288156130 | 7570 | 7570 | 7570 | 7570 | 229 |
| 411 | 20230719 | 123000 | 1286422600 | 7570 | 7580 | 7580 | 7570 | 1500 |
| 412 | 20230719 | 122900 | 1275063710 | 7600 | 7600 | 7600 | 7600 | 50 |
| 413 | 20230719 | 122800 | 1274683710 | 7580 | 7580 | 7580 | 7580 | 0 |
| 414 | 20230719 | 122700 | 1274683710 | 7580 | 7580 | 7580 | 7580 | 70 |
| 415 | 20230719 | 122600 | 1274153110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 416 | 20230719 | 122500 | 1274153110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 417 | 20230719 | 122400 | 1274153110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 418 | 20230719 | 122300 | 1274153110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 419 | 20230719 | 122200 | 1274153110 | 7570 | 7570 | 7570 | 7570 | 120 |
| 420 | 20230719 | 122100 | 1273244710 | 7580 | 7580 | 7580 | 7570 | 1393 |
| 421 | 20230719 | 122000 | 1262695600 | 7570 | 7590 | 7590 | 7570 | 770 |
| 422 | 20230719 | 121900 | 1256860830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 423 | 20230719 | 121800 | 1256860830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 424 | 20230719 | 121700 | 1256860830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 425 | 20230719 | 121600 | 1256860830 | 7590 | 7620 | 7620 | 7590 | 125 |
| 426 | 20230719 | 121500 | 1255911530 | 7620 | 7600 | 7630 | 7600 | 1110 |
| 427 | 20230719 | 121400 | 1247457650 | 7600 | 7600 | 7600 | 7600 | 110 |
| 428 | 20230719 | 121300 | 1246621650 | 7580 | 7600 | 7600 | 7580 | 110 |
| 429 | 20230719 | 121200 | 1245785850 | 7570 | 7580 | 7580 | 7570 | 60 |
| 430 | 20230719 | 121100 | 1245331550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 431 | 20230719 | 121000 | 1245331550 | 7600 | 7580 | 7600 | 7580 | 100 |
| 432 | 20230719 | 120900 | 1244571850 | 7560 | 7560 | 7560 | 7560 | 0 |
| 433 | 20230719 | 120800 | 1244571850 | 7560 | 7560 | 7560 | 7560 | 0 |
| 434 | 20230719 | 120700 | 1244571850 | 7560 | 7570 | 7570 | 7560 | 189 |
| 435 | 20230719 | 120600 | 1243142820 | 7570 | 7570 | 7570 | 7570 | 771 |
| 436 | 20230719 | 120500 | 1237306350 | 7570 | 7570 | 7570 | 7570 | 136 |
| 437 | 20230719 | 120400 | 1236276830 | 7580 | 7580 | 7580 | 7580 | 236 |
| 438 | 20230719 | 120300 | 1234487950 | 7580 | 7590 | 7590 | 7580 | 386 |
| 439 | 20230719 | 120200 | 1231562050 | 7590 | 7590 | 7590 | 7590 | 0 |
| 440 | 20230719 | 120100 | 1231562050 | 7590 | 7590 | 7590 | 7590 | 444 |
| 441 | 20230719 | 120000 | 1228192090 | 7580 | 7580 | 7580 | 7580 | 200 |
| 442 | 20230719 | 115900 | 1226676090 | 7580 | 7580 | 7580 | 7580 | 678 |
| 443 | 20230719 | 115800 | 1221536850 | 7580 | 7580 | 7580 | 7580 | 578 |
| 444 | 20230719 | 115700 | 1217155610 | 7580 | 7580 | 7580 | 7580 | 343 |
| 445 | 20230719 | 115600 | 1214555670 | 7590 | 7580 | 7590 | 7580 | 450 |
| 446 | 20230719 | 115500 | 1211141170 | 7580 | 7590 | 7620 | 7580 | 1350 |
| 447 | 20230719 | 115400 | 1200903150 | 7590 | 7590 | 7590 | 7590 | 0 |
| 448 | 20230719 | 115300 | 1200903150 | 7590 | 7590 | 7590 | 7590 | 200 |
| 449 | 20230719 | 115200 | 1199385150 | 7620 | 7620 | 7620 | 7620 | 81 |
| 450 | 20230719 | 115100 | 1198767930 | 7620 | 7620 | 7620 | 7620 | 121 |
| 451 | 20230719 | 115000 | 1197845910 | 7620 | 7580 | 7620 | 7580 | 32 |
| 452 | 20230719 | 114900 | 1197602870 | 7580 | 7580 | 7580 | 7580 | 153 |
| 453 | 20230719 | 114800 | 1196443130 | 7580 | 7600 | 7600 | 7580 | 551 |
| 454 | 20230719 | 114700 | 1192260090 | 7590 | 7590 | 7590 | 7590 | 0 |
| 455 | 20230719 | 114600 | 1192260090 | 7590 | 7590 | 7590 | 7590 | 0 |
| 456 | 20230719 | 114500 | 1192260090 | 7590 | 7600 | 7650 | 7580 | 2600 |
| 457 | 20230719 | 114400 | 1172512580 | 7600 | 7600 | 7600 | 7590 | 708 |
| 458 | 20230719 | 114300 | 1167131860 | 7590 | 7600 | 7600 | 7590 | 252 |
| 459 | 20230719 | 114200 | 1165216760 | 7610 | 7610 | 7610 | 7610 | 11 |
| 460 | 20230719 | 114100 | 1165133050 | 7600 | 7650 | 7650 | 7600 | 317 |
| 461 | 20230719 | 114000 | 1162716250 | 7650 | 7650 | 7650 | 7650 | 10 |
| 462 | 20230719 | 113900 | 1162639750 | 7650 | 7650 | 7650 | 7650 | 1 |
| 463 | 20230719 | 113800 | 1162632100 | 7600 | 7650 | 7650 | 7600 | 107 |
| 464 | 20230719 | 113700 | 1161817950 | 7670 | 7670 | 7670 | 7670 | 0 |
| 465 | 20230719 | 113600 | 1161817950 | 7670 | 7600 | 7670 | 7600 | 545 |
| 466 | 20230719 | 113500 | 1157668650 | 7580 | 7580 | 7580 | 7580 | 0 |
| 467 | 20230719 | 113400 | 1157668650 | 7580 | 7600 | 7600 | 7580 | 1772 |
| 468 | 20230719 | 113300 | 1144234040 | 7590 | 7590 | 7600 | 7590 | 877 |
| 469 | 20230719 | 113200 | 1137576810 | 7590 | 7590 | 7590 | 7590 | 113 |
| 470 | 20230719 | 113100 | 1136719140 | 7590 | 7590 | 7590 | 7580 | 272 |
| 471 | 20230719 | 113000 | 1134655080 | 7590 | 7590 | 7590 | 7590 | 77 |
| 472 | 20230719 | 112900 | 1134070650 | 7590 | 7590 | 7590 | 7590 | 3 |
| 473 | 20230719 | 112800 | 1134047880 | 7590 | 7580 | 7590 | 7580 | 65 |
| 474 | 20230719 | 112700 | 1133554880 | 7580 | 7580 | 7580 | 7580 | 300 |
| 475 | 20230719 | 112600 | 1131280880 | 7580 | 7580 | 7580 | 7580 | 550 |
| 476 | 20230719 | 112500 | 1127111880 | 7590 | 7590 | 7590 | 7590 | 52 |
| 477 | 20230719 | 112400 | 1126717200 | 7590 | 7600 | 7600 | 7590 | 534 |
| 478 | 20230719 | 112300 | 1122663840 | 7590 | 7590 | 7590 | 7590 | 20 |
| 479 | 20230719 | 112200 | 1122512040 | 7600 | 7600 | 7600 | 7590 | 573 |
| 480 | 20230719 | 112100 | 1118162340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 481 | 20230719 | 112000 | 1118162340 | 7600 | 7590 | 7600 | 7590 | 1416 |
| 482 | 20230719 | 111900 | 1107400890 | 7590 | 7590 | 7590 | 7590 | 90 |
| 483 | 20230719 | 111800 | 1106717790 | 7580 | 7590 | 7590 | 7580 | 51 |
| 484 | 20230719 | 111700 | 1106330800 | 7590 | 7580 | 7590 | 7580 | 11 |
| 485 | 20230719 | 111600 | 1106247400 | 7580 | 7580 | 7580 | 7580 | 2 |
| 486 | 20230719 | 111500 | 1106232240 | 7580 | 7580 | 7580 | 7580 | 2 |
| 487 | 20230719 | 111400 | 1106217080 | 7580 | 7580 | 7580 | 7580 | 50 |
| 488 | 20230719 | 111300 | 1105838080 | 7570 | 7580 | 7580 | 7570 | 398 |
| 489 | 20230719 | 111200 | 1102824900 | 7580 | 7580 | 7580 | 7580 | 262 |
| 490 | 20230719 | 111100 | 1100838940 | 7580 | 7600 | 7600 | 7580 | 492 |
| 491 | 20230719 | 111000 | 1097104380 | 7580 | 7600 | 7600 | 7580 | 82 |
| 492 | 20230719 | 110900 | 1096482280 | 7600 | 7600 | 7600 | 7600 | 1 |
| 493 | 20230719 | 110800 | 1096474680 | 7570 | 7570 | 7570 | 7570 | 6 |
| 494 | 20230719 | 110700 | 1096429260 | 7570 | 7580 | 7580 | 7570 | 4891 |
| 495 | 20230719 | 110600 | 1059361160 | 7590 | 7590 | 7600 | 7590 | 1636 |
| 496 | 20230719 | 110500 | 1046940430 | 7590 | 7600 | 7600 | 7590 | 2270 |
| 497 | 20230719 | 110400 | 1029711060 | 7600 | 7600 | 7600 | 7600 | 5 |
| 498 | 20230719 | 110300 | 1029673060 | 7590 | 7600 | 7600 | 7590 | 865 |
| 499 | 20230719 | 110200 | 1023105360 | 7600 | 7600 | 7600 | 7600 | 252 |
| 500 | 20230719 | 110100 | 1021190160 | 7590 | 7590 | 7590 | 7590 | 256 |
| 501 | 20230719 | 110000 | 1019247120 | 7590 | 7600 | 7600 | 7590 | 562 |
| 502 | 20230719 | 105900 | 1014977920 | 7600 | 7600 | 7600 | 7600 | 10 |
| 503 | 20230719 | 105800 | 1014901920 | 7590 | 7600 | 7600 | 7590 | 1243 |
| 504 | 20230719 | 105700 | 1005460510 | 7600 | 7610 | 7610 | 7600 | 3938 |
| 505 | 20230719 | 105600 | 975526620 | 7620 | 7650 | 7650 | 7620 | 358 |
| 506 | 20230719 | 105500 | 972798630 | 7620 | 7620 | 7620 | 7620 | 230 |
| 507 | 20230719 | 105400 | 971046030 | 7620 | 7620 | 7620 | 7620 | 209 |
| 508 | 20230719 | 105300 | 969453450 | 7630 | 7640 | 7640 | 7630 | 95 |
| 509 | 20230719 | 105200 | 968728590 | 7650 | 7650 | 7670 | 7650 | 67 |
| 510 | 20230719 | 105100 | 968214740 | 7640 | 7670 | 7670 | 7630 | 329 |
| 511 | 20230719 | 105000 | 965702190 | 7700 | 7610 | 7700 | 7610 | 3026 |
| 512 | 20230719 | 104900 | 942483770 | 7610 | 7610 | 7610 | 7610 | 50 |
| 513 | 20230719 | 104800 | 942103270 | 7610 | 7630 | 7640 | 7600 | 569 |
| 514 | 20230719 | 104700 | 937777960 | 7610 | 7610 | 7630 | 7610 | 722 |
| 515 | 20230719 | 104600 | 932283340 | 7610 | 7620 | 7620 | 7610 | 489 |
| 516 | 20230719 | 104500 | 928557330 | 7620 | 7620 | 7620 | 7620 | 0 |
| 517 | 20230719 | 104400 | 928557330 | 7620 | 7620 | 7620 | 7620 | 310 |
| 518 | 20230719 | 104300 | 926195130 | 7650 | 7630 | 7650 | 7630 | 4 |
| 519 | 20230719 | 104200 | 926164590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 520 | 20230719 | 104100 | 926164590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 521 | 20230719 | 104000 | 926164590 | 7630 | 7630 | 7630 | 7630 | 428 |
| 522 | 20230719 | 103900 | 922898950 | 7630 | 7660 | 7660 | 7630 | 703 |
| 523 | 20230719 | 103800 | 917534570 | 7660 | 7650 | 7660 | 7650 | 1110 |
| 524 | 20230719 | 103700 | 909035260 | 7640 | 7640 | 7640 | 7640 | 224 |
| 525 | 20230719 | 103600 | 907323900 | 7640 | 7640 | 7640 | 7640 | 463 |
| 526 | 20230719 | 103500 | 903786580 | 7660 | 7660 | 7660 | 7660 | 32 |
| 527 | 20230719 | 103400 | 903541460 | 7630 | 7630 | 7630 | 7630 | 11 |
| 528 | 20230719 | 103300 | 903457530 | 7630 | 7630 | 7630 | 7630 | 504 |
| 529 | 20230719 | 103200 | 899612010 | 7630 | 7640 | 7640 | 7630 | 564 |
| 530 | 20230719 | 103100 | 895308050 | 7650 | 7650 | 7650 | 7650 | 101 |
| 531 | 20230719 | 103000 | 894535400 | 7650 | 7640 | 7650 | 7640 | 384 |
| 532 | 20230719 | 102900 | 891601440 | 7650 | 7640 | 7650 | 7640 | 128 |
| 533 | 20230719 | 102800 | 890623190 | 7650 | 7650 | 7650 | 7650 | 55 |
| 534 | 20230719 | 102700 | 890202440 | 7640 | 7640 | 7650 | 7640 | 35 |
| 535 | 20230719 | 102600 | 889934740 | 7640 | 7650 | 7650 | 7640 | 143 |
| 536 | 20230719 | 102500 | 888842120 | 7650 | 7650 | 7650 | 7650 | 276 |
| 537 | 20230719 | 102400 | 886730720 | 7660 | 7660 | 7660 | 7660 | 7 |
| 538 | 20230719 | 102300 | 886677100 | 7670 | 7670 | 7670 | 7670 | 4 |
| 539 | 20230719 | 102200 | 886646420 | 7670 | 7670 | 7670 | 7670 | 0 |
| 540 | 20230719 | 102100 | 886646420 | 7670 | 7650 | 7670 | 7650 | 16 |
| 541 | 20230719 | 102000 | 886523900 | 7650 | 7650 | 7650 | 7650 | 367 |
| 542 | 20230719 | 101900 | 883716350 | 7680 | 7660 | 7680 | 7660 | 26 |
| 543 | 20230719 | 101800 | 883516890 | 7660 | 7680 | 7690 | 7660 | 109 |
| 544 | 20230719 | 101700 | 882681900 | 7690 | 7690 | 7700 | 7680 | 406 |
| 545 | 20230719 | 101600 | 879556280 | 7670 | 7670 | 7670 | 7670 | 20 |
| 546 | 20230719 | 101500 | 879402880 | 7670 | 7680 | 7680 | 7670 | 417 |
| 547 | 20230719 | 101400 | 876203990 | 7680 | 7690 | 7700 | 7680 | 903 |
| 548 | 20230719 | 101300 | 869266180 | 7680 | 7680 | 7680 | 7680 | 25 |
| 549 | 20230719 | 101200 | 869074180 | 7680 | 7700 | 7700 | 7680 | 509 |
| 550 | 20230719 | 101100 | 865155140 | 7700 | 7670 | 7700 | 7670 | 3444 |
| 551 | 20230719 | 101000 | 838655880 | 7690 | 7670 | 7690 | 7670 | 2126 |
| 552 | 20230719 | 100900 | 822321530 | 7660 | 7660 | 7660 | 7660 | 475 |
| 553 | 20230719 | 100800 | 818683030 | 7660 | 7660 | 7660 | 7660 | 81 |
| 554 | 20230719 | 100700 | 818062570 | 7620 | 7660 | 7660 | 7620 | 1508 |
| 555 | 20230719 | 100600 | 806551290 | 7660 | 7620 | 7660 | 7620 | 212 |
| 556 | 20230719 | 100500 | 804927450 | 7610 | 7630 | 7640 | 7610 | 2014 |
| 557 | 20230719 | 100400 | 789552480 | 7620 | 7600 | 7620 | 7590 | 1900 |
| 558 | 20230719 | 100300 | 775107690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 559 | 20230719 | 100200 | 775107690 | 7610 | 7610 | 7610 | 7610 | 12 |
| 560 | 20230719 | 100100 | 775016370 | 7620 | 7600 | 7620 | 7570 | 3704 |
| 561 | 20230719 | 100000 | 746935240 | 7600 | 7600 | 7620 | 7600 | 4001 |
| 562 | 20230719 | 095900 | 716527620 | 7610 | 7620 | 7620 | 7610 | 2 |
| 563 | 20230719 | 095800 | 716512390 | 7600 | 7610 | 7610 | 7600 | 2207 |
| 564 | 20230719 | 095700 | 699729130 | 7620 | 7600 | 7620 | 7600 | 629 |
| 565 | 20230719 | 095600 | 694945350 | 7590 | 7620 | 7620 | 7590 | 2901 |
| 566 | 20230719 | 095500 | 672905730 | 7600 | 7610 | 7610 | 7600 | 120 |
| 567 | 20230719 | 095400 | 671993530 | 7600 | 7600 | 7600 | 7600 | 19 |
| 568 | 20230719 | 095300 | 671849130 | 7600 | 7610 | 7610 | 7600 | 1256 |
| 569 | 20230719 | 095200 | 662303430 | 7600 | 7610 | 7610 | 7600 | 458 |
| 570 | 20230719 | 095100 | 658821400 | 7600 | 7600 | 7600 | 7600 | 1619 |
| 571 | 20230719 | 095000 | 646517000 | 7610 | 7600 | 7610 | 7600 | 2162 |
| 572 | 20230719 | 094900 | 630079790 | 7610 | 7620 | 7620 | 7610 | 8336 |
| 573 | 20230719 | 094800 | 566590870 | 7620 | 7640 | 7640 | 7620 | 197 |
| 574 | 20230719 | 094700 | 565089570 | 7630 | 7620 | 7630 | 7620 | 1528 |
| 575 | 20230719 | 094600 | 553431910 | 7620 | 7630 | 7630 | 7620 | 1290 |
| 576 | 20230719 | 094500 | 543600440 | 7630 | 7630 | 7640 | 7630 | 51 |
| 577 | 20230719 | 094400 | 543211300 | 7630 | 7630 | 7640 | 7630 | 409 |
| 578 | 20230719 | 094300 | 540090530 | 7630 | 7640 | 7640 | 7620 | 163 |
| 579 | 20230719 | 094200 | 538846310 | 7650 | 7650 | 7650 | 7630 | 210 |
| 580 | 20230719 | 094100 | 537241830 | 7620 | 7640 | 7650 | 7620 | 3144 |
| 581 | 20230719 | 094000 | 513236080 | 7640 | 7640 | 7650 | 7640 | 970 |
| 582 | 20230719 | 093900 | 505821770 | 7640 | 7640 | 7640 | 7630 | 2076 |
| 583 | 20230719 | 093800 | 489978130 | 7640 | 7660 | 7660 | 7630 | 377 |
| 584 | 20230719 | 093700 | 487100880 | 7650 | 7630 | 7650 | 7630 | 210 |
| 585 | 20230719 | 093600 | 485496480 | 7640 | 7630 | 7640 | 7630 | 315 |
| 586 | 20230719 | 093500 | 483093000 | 7630 | 7640 | 7640 | 7630 | 7 |
| 587 | 20230719 | 093400 | 483039530 | 7640 | 7630 | 7640 | 7630 | 712 |
| 588 | 20230719 | 093300 | 477601970 | 7640 | 7630 | 7640 | 7620 | 1043 |
| 589 | 20230719 | 093200 | 469644620 | 7630 | 7640 | 7650 | 7630 | 1850 |
| 590 | 20230719 | 093100 | 455501240 | 7640 | 7640 | 7650 | 7640 | 1091 |
| 591 | 20230719 | 093000 | 447165980 | 7640 | 7620 | 7640 | 7620 | 176 |
| 592 | 20230719 | 092900 | 445823340 | 7620 | 7620 | 7620 | 7620 | 789 |
| 593 | 20230719 | 092800 | 439811160 | 7620 | 7610 | 7620 | 7610 | 79 |
| 594 | 20230719 | 092700 | 439209550 | 7620 | 7600 | 7620 | 7600 | 111 |
| 595 | 20230719 | 092600 | 438365730 | 7600 | 7600 | 7600 | 7600 | 1050 |
| 596 | 20230719 | 092500 | 430385730 | 7590 | 7610 | 7610 | 7590 | 68 |
| 597 | 20230719 | 092400 | 429868270 | 7610 | 7620 | 7620 | 7590 | 3923 |
| 598 | 20230719 | 092300 | 400048800 | 7620 | 7620 | 7630 | 7620 | 921 |
| 599 | 20230719 | 092200 | 393029490 | 7620 | 7620 | 7620 | 7610 | 20 |
| 600 | 20230719 | 092100 | 392877100 | 7620 | 7580 | 7620 | 7580 | 99 |
| 601 | 20230719 | 092000 | 392126280 | 7580 | 7560 | 7580 | 7560 | 1255 |
| 602 | 20230719 | 091900 | 382636360 | 7560 | 7570 | 7570 | 7550 | 768 |
| 603 | 20230719 | 091800 | 376830920 | 7570 | 7570 | 7580 | 7570 | 166 |
| 604 | 20230719 | 091700 | 375573300 | 7570 | 7570 | 7580 | 7570 | 556 |
| 605 | 20230719 | 091600 | 371362730 | 7570 | 7550 | 7570 | 7540 | 489 |
| 606 | 20230719 | 091500 | 367665230 | 7540 | 7560 | 7560 | 7540 | 517 |
| 607 | 20230719 | 091400 | 363764170 | 7570 | 7570 | 7630 | 7570 | 820 |
| 608 | 20230719 | 091300 | 357556590 | 7540 | 7540 | 7540 | 7530 | 1029 |
| 609 | 20230719 | 091200 | 349800380 | 7530 | 7540 | 7540 | 7530 | 1671 |
| 610 | 20230719 | 091100 | 337217240 | 7530 | 7530 | 7540 | 7520 | 3813 |
| 611 | 20230719 | 091000 | 308520480 | 7520 | 7540 | 7560 | 7520 | 7981 |
| 612 | 20230719 | 090900 | 248349170 | 7540 | 7540 | 7540 | 7530 | 1304 |
| 613 | 20230719 | 090800 | 238522850 | 7540 | 7550 | 7550 | 7530 | 1388 |
| 614 | 20230719 | 090700 | 228063890 | 7550 | 7540 | 7560 | 7530 | 2080 |
| 615 | 20230719 | 090600 | 212383030 | 7540 | 7600 | 7620 | 7450 | 7525 |
| 616 | 20230719 | 090500 | 155802780 | 7600 | 7620 | 7620 | 7600 | 4078 |
| 617 | 20230719 | 090400 | 124788180 | 7630 | 7680 | 7680 | 7620 | 4991 |
| 618 | 20230719 | 090300 | 86584330 | 7680 | 7700 | 7700 | 7670 | 4924 |
| 619 | 20230719 | 090200 | 48723760 | 7690 | 7690 | 7690 | 7680 | 305 |
| 620 | 20230719 | 090100 | 46381030 | 7680 | 7730 | 7750 | 7680 | 2541 |
| 621 | 20230719 | 090000 | 26785440 | 7730 | 7730 | 7730 | 7680 | 2988 |