31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 3 | 20230717 | 192300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20230717 | 192200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20230717 | 192100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20230717 | 192000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20230717 | 191900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20230717 | 191800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20230717 | 191700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20230717 | 191600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20230717 | 191500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20230717 | 191400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20230717 | 191300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20230717 | 191200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20230717 | 191100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20230717 | 191000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20230717 | 190900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20230717 | 190800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20230717 | 190700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20230717 | 190600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20230717 | 190500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20230717 | 190400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20230717 | 190300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20230717 | 190200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20230717 | 190100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20230717 | 190000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20230717 | 185900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20230717 | 185800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20230717 | 185700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20230717 | 185600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20230717 | 185500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20230717 | 185400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 33 | 20230717 | 185300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20230717 | 185200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20230717 | 185100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20230717 | 185000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20230717 | 184900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20230717 | 184800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20230717 | 184700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20230717 | 184600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20230717 | 184500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20230717 | 184400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20230717 | 184300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20230717 | 184200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20230717 | 184100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20230717 | 184000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20230717 | 183900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20230717 | 183800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20230717 | 183700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20230717 | 183600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20230717 | 183500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20230717 | 183400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20230717 | 183300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20230717 | 183200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20230717 | 183100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20230717 | 183000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20230717 | 182900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20230717 | 182800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20230717 | 182700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20230717 | 182600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20230717 | 182500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20230717 | 182400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 63 | 20230717 | 182300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20230717 | 182200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20230717 | 182100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20230717 | 182000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20230717 | 181900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20230717 | 181800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20230717 | 181700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20230717 | 181600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20230717 | 181500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20230717 | 181400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20230717 | 181300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20230717 | 181200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20230717 | 181100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20230717 | 181000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20230717 | 180900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20230717 | 180800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20230717 | 180700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20230717 | 180600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20230717 | 180500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20230717 | 180400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20230717 | 180300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20230717 | 180200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20230717 | 180100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20230717 | 180000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20230717 | 175900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20230717 | 175800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20230717 | 175700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20230717 | 175600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20230717 | 175500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20230717 | 175400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 93 | 20230717 | 175300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20230717 | 175200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20230717 | 175100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20230717 | 175000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20230717 | 174900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20230717 | 174800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20230717 | 174700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20230717 | 174600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20230717 | 174500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20230717 | 174400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20230717 | 174300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20230717 | 174200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20230717 | 174100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20230717 | 174000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20230717 | 173900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20230717 | 173800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20230717 | 173700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20230717 | 173600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20230717 | 173500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20230717 | 173400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20230717 | 173300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20230717 | 173200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20230717 | 173100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20230717 | 173000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20230717 | 172900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20230717 | 172800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20230717 | 172700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20230717 | 172600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20230717 | 172500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20230717 | 172400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 123 | 20230717 | 172300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20230717 | 172200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20230717 | 172100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20230717 | 172000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20230717 | 171900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20230717 | 171800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20230717 | 171700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20230717 | 171600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20230717 | 171500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20230717 | 171400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20230717 | 171300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20230717 | 171200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20230717 | 171100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20230717 | 171000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20230717 | 170900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20230717 | 170800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20230717 | 170700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20230717 | 170600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20230717 | 170500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20230717 | 170400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20230717 | 170300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20230717 | 170200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20230717 | 170100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20230717 | 170000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20230717 | 165900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20230717 | 165800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20230717 | 165700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20230717 | 165600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20230717 | 165500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20230717 | 165400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 153 | 20230717 | 165300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20230717 | 165200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20230717 | 165100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20230717 | 165000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20230717 | 164900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20230717 | 164800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20230717 | 164700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20230717 | 164600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20230717 | 164500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20230717 | 164400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20230717 | 164300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20230717 | 164200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20230717 | 164100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20230717 | 164000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20230717 | 163900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20230717 | 163800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20230717 | 163700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20230717 | 163600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20230717 | 163500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20230717 | 163400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20230717 | 163300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20230717 | 163200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20230717 | 163100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20230717 | 163000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20230717 | 162900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20230717 | 162800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20230717 | 162700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20230717 | 162600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20230717 | 162500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20230717 | 162400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 183 | 20230717 | 162300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20230717 | 162200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20230717 | 162100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20230717 | 162000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20230717 | 161900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20230717 | 161800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20230717 | 161700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20230717 | 161600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 191 | 20230717 | 161500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20230717 | 161400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20230717 | 161300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20230717 | 161200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20230717 | 161100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20230717 | 161000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20230717 | 160900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20230717 | 160800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 199 | 20230717 | 160700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 200 | 20230717 | 160600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 201 | 20230717 | 160500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 202 | 20230717 | 160400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 203 | 20230717 | 160300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 204 | 20230717 | 160200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 205 | 20230717 | 160100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 206 | 20230717 | 160000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 207 | 20230717 | 155900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 208 | 20230717 | 155800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 209 | 20230717 | 155700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 210 | 20230717 | 155600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 211 | 20230717 | 155500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 212 | 20230717 | 155400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 213 | 20230717 | 155300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 214 | 20230717 | 155200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 215 | 20230717 | 155100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 216 | 20230717 | 155000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 217 | 20230717 | 154900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 218 | 20230717 | 154800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 219 | 20230717 | 154700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 220 | 20230717 | 154600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 221 | 20230717 | 154500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 222 | 20230717 | 154400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 223 | 20230717 | 154300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 224 | 20230717 | 154200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 225 | 20230717 | 154100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 226 | 20230717 | 154000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 227 | 20230717 | 153900 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 228 | 20230717 | 153800 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 229 | 20230717 | 153700 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 230 | 20230717 | 153600 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 231 | 20230717 | 153500 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 232 | 20230717 | 153400 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 233 | 20230717 | 153300 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 234 | 20230717 | 153200 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 235 | 20230717 | 153100 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 0 |
| 236 | 20230717 | 153000 | 3725260860 | 7040 | 7040 | 7040 | 7040 | 19270 |
| 237 | 20230717 | 152900 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 238 | 20230717 | 152800 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 239 | 20230717 | 152700 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 240 | 20230717 | 152600 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 241 | 20230717 | 152500 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 242 | 20230717 | 152400 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 243 | 20230717 | 152300 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 244 | 20230717 | 152200 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 245 | 20230717 | 152100 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 246 | 20230717 | 152000 | 3589600060 | 7040 | 7040 | 7040 | 7040 | 0 |
| 247 | 20230717 | 151900 | 3589600060 | 7040 | 7030 | 7040 | 7030 | 1284 |
| 248 | 20230717 | 151800 | 3580563790 | 7030 | 7040 | 7040 | 7030 | 677 |
| 249 | 20230717 | 151700 | 3575803330 | 7020 | 7040 | 7040 | 7020 | 487 |
| 250 | 20230717 | 151600 | 3572384530 | 7020 | 7040 | 7040 | 7020 | 190 |
| 251 | 20230717 | 151500 | 3571049710 | 7040 | 7050 | 7050 | 7020 | 2840 |
| 252 | 20230717 | 151400 | 3551085330 | 7030 | 7040 | 7050 | 7030 | 1826 |
| 253 | 20230717 | 151300 | 3538224730 | 7030 | 7040 | 7040 | 7030 | 1500 |
| 254 | 20230717 | 151200 | 3527675020 | 7030 | 7030 | 7040 | 7030 | 2506 |
| 255 | 20230717 | 151100 | 3510044570 | 7040 | 7030 | 7040 | 7020 | 1898 |
| 256 | 20230717 | 151000 | 3496698230 | 7030 | 7040 | 7050 | 7020 | 4259 |
| 257 | 20230717 | 150900 | 3466729630 | 7050 | 7050 | 7050 | 7040 | 773 |
| 258 | 20230717 | 150800 | 3461286830 | 7040 | 7020 | 7050 | 7020 | 2758 |
| 259 | 20230717 | 150700 | 3441874690 | 7030 | 7000 | 7030 | 6990 | 8617 |
| 260 | 20230717 | 150600 | 3381421660 | 7000 | 7000 | 7000 | 6990 | 129 |
| 261 | 20230717 | 150500 | 3380518950 | 7000 | 6990 | 7000 | 6990 | 84 |
| 262 | 20230717 | 150400 | 3379931260 | 6990 | 7000 | 7010 | 6990 | 430 |
| 263 | 20230717 | 150300 | 3376920590 | 7000 | 7000 | 7010 | 7000 | 1323 |
| 264 | 20230717 | 150200 | 3367648050 | 7000 | 7010 | 7020 | 7000 | 378 |
| 265 | 20230717 | 150100 | 3364998940 | 7000 | 7000 | 7020 | 7000 | 36 |
| 266 | 20230717 | 150000 | 3364746780 | 7010 | 6990 | 7020 | 6990 | 1230 |
| 267 | 20230717 | 145900 | 3356125370 | 7000 | 6980 | 7000 | 6980 | 712 |
| 268 | 20230717 | 145800 | 3351143030 | 6990 | 7000 | 7000 | 6990 | 579 |
| 269 | 20230717 | 145700 | 3347095470 | 6990 | 7000 | 7000 | 6990 | 35 |
| 270 | 20230717 | 145600 | 3346850760 | 6980 | 6980 | 7000 | 6980 | 2125 |
| 271 | 20230717 | 145500 | 3331988200 | 6980 | 6970 | 6990 | 6970 | 620 |
| 272 | 20230717 | 145400 | 3327655720 | 6980 | 6980 | 6980 | 6970 | 555 |
| 273 | 20230717 | 145300 | 3323782120 | 6980 | 6970 | 6980 | 6960 | 237 |
| 274 | 20230717 | 145200 | 3322128610 | 6980 | 6950 | 6980 | 6950 | 1034 |
| 275 | 20230717 | 145100 | 3314927000 | 6950 | 6950 | 6960 | 6950 | 420 |
| 276 | 20230717 | 145000 | 3312005370 | 6960 | 6950 | 6960 | 6950 | 306 |
| 277 | 20230717 | 144900 | 3309877020 | 6960 | 6950 | 6960 | 6940 | 2802 |
| 278 | 20230717 | 144800 | 3290403370 | 6950 | 6950 | 6950 | 6930 | 253 |
| 279 | 20230717 | 144700 | 3288649780 | 6930 | 6930 | 6950 | 6930 | 133 |
| 280 | 20230717 | 144600 | 3287727890 | 6930 | 6930 | 6950 | 6930 | 96 |
| 281 | 20230717 | 144500 | 3287061450 | 6950 | 6930 | 6950 | 6930 | 74 |
| 282 | 20230717 | 144400 | 3286547730 | 6950 | 6940 | 6950 | 6930 | 757 |
| 283 | 20230717 | 144300 | 3281300300 | 6940 | 6940 | 6950 | 6940 | 144 |
| 284 | 20230717 | 144200 | 3280300930 | 6940 | 6930 | 6940 | 6930 | 176 |
| 285 | 20230717 | 144100 | 3279079840 | 6930 | 6930 | 6930 | 6930 | 1041 |
| 286 | 20230717 | 144000 | 3271865710 | 6940 | 6940 | 6950 | 6940 | 2030 |
| 287 | 20230717 | 143900 | 3257777500 | 6940 | 6930 | 6950 | 6930 | 102 |
| 288 | 20230717 | 143800 | 3257069970 | 6940 | 6940 | 6940 | 6930 | 3492 |
| 289 | 20230717 | 143700 | 3232835630 | 6940 | 6950 | 6950 | 6940 | 1237 |
| 290 | 20230717 | 143600 | 3224238620 | 6960 | 6950 | 6960 | 6950 | 192 |
| 291 | 20230717 | 143500 | 3222902600 | 6950 | 6960 | 6960 | 6950 | 815 |
| 292 | 20230717 | 143400 | 3217233340 | 6960 | 6960 | 6960 | 6960 | 289 |
| 293 | 20230717 | 143300 | 3215221900 | 6960 | 6950 | 6960 | 6950 | 482 |
| 294 | 20230717 | 143200 | 3211867900 | 6950 | 6950 | 6960 | 6950 | 340 |
| 295 | 20230717 | 143100 | 3209504780 | 6950 | 6950 | 6960 | 6950 | 244 |
| 296 | 20230717 | 143000 | 3207806970 | 6950 | 6960 | 6960 | 6950 | 533 |
| 297 | 20230717 | 142900 | 3204099720 | 6950 | 6950 | 6950 | 6950 | 154 |
| 298 | 20230717 | 142800 | 3203029420 | 6950 | 6950 | 6950 | 6950 | 281 |
| 299 | 20230717 | 142700 | 3201076470 | 6950 | 6950 | 6950 | 6950 | 391 |
| 300 | 20230717 | 142600 | 3198359020 | 6950 | 6950 | 6950 | 6950 | 43 |
| 301 | 20230717 | 142500 | 3198060170 | 6950 | 6950 | 6960 | 6950 | 1750 |
| 302 | 20230717 | 142400 | 3185897580 | 6950 | 6950 | 6950 | 6950 | 234 |
| 303 | 20230717 | 142300 | 3184271280 | 6950 | 6960 | 6960 | 6950 | 736 |
| 304 | 20230717 | 142200 | 3179152160 | 6960 | 6960 | 6980 | 6960 | 1261 |
| 305 | 20230717 | 142100 | 3170373400 | 6960 | 6960 | 6970 | 6960 | 696 |
| 306 | 20230717 | 142000 | 3165528660 | 6960 | 6960 | 6980 | 6960 | 1271 |
| 307 | 20230717 | 141900 | 3156682400 | 6960 | 6960 | 6960 | 6960 | 40 |
| 308 | 20230717 | 141800 | 3156404000 | 6960 | 6960 | 6960 | 6960 | 43 |
| 309 | 20230717 | 141700 | 3156104720 | 6960 | 6970 | 6970 | 6960 | 550 |
| 310 | 20230717 | 141600 | 3152275720 | 6980 | 6960 | 6980 | 6960 | 246 |
| 311 | 20230717 | 141500 | 3150563420 | 6970 | 6960 | 6970 | 6960 | 450 |
| 312 | 20230717 | 141400 | 3147428190 | 6960 | 6960 | 6980 | 6960 | 66 |
| 313 | 20230717 | 141300 | 3146968570 | 6960 | 6960 | 6960 | 6960 | 56 |
| 314 | 20230717 | 141200 | 3146578810 | 6960 | 6960 | 6960 | 6960 | 28 |
| 315 | 20230717 | 141100 | 3146383930 | 6960 | 6970 | 6970 | 6960 | 225 |
| 316 | 20230717 | 141000 | 3144815830 | 6990 | 6960 | 6990 | 6960 | 1093 |
| 317 | 20230717 | 140900 | 3137193850 | 6960 | 6990 | 6990 | 6960 | 3427 |
| 318 | 20230717 | 140800 | 3113334720 | 6990 | 6970 | 6990 | 6970 | 458 |
| 319 | 20230717 | 140700 | 3110133860 | 6970 | 6970 | 6980 | 6970 | 830 |
| 320 | 20230717 | 140600 | 3104348750 | 6970 | 6970 | 6970 | 6970 | 43 |
| 321 | 20230717 | 140500 | 3104049040 | 6970 | 6970 | 6970 | 6970 | 624 |
| 322 | 20230717 | 140400 | 3099699760 | 6970 | 6980 | 6990 | 6970 | 40 |
| 323 | 20230717 | 140300 | 3099420840 | 6990 | 6980 | 6990 | 6980 | 1007 |
| 324 | 20230717 | 140200 | 3092391940 | 6980 | 6980 | 6990 | 6980 | 1064 |
| 325 | 20230717 | 140100 | 3084965200 | 6980 | 6990 | 6990 | 6980 | 120 |
| 326 | 20230717 | 140000 | 3084127050 | 7000 | 6980 | 7000 | 6980 | 36 |
| 327 | 20230717 | 135900 | 3083875630 | 6980 | 6990 | 6990 | 6980 | 267 |
| 328 | 20230717 | 135800 | 3082009580 | 6980 | 7000 | 7000 | 6980 | 35 |
| 329 | 20230717 | 135700 | 3081765210 | 6980 | 6980 | 6980 | 6980 | 68 |
| 330 | 20230717 | 135600 | 3081290570 | 6980 | 6980 | 6980 | 6980 | 71 |
| 331 | 20230717 | 135500 | 3080794990 | 7000 | 6980 | 7000 | 6980 | 32 |
| 332 | 20230717 | 135400 | 3080571570 | 6980 | 6980 | 6980 | 6980 | 28 |
| 333 | 20230717 | 135300 | 3080376130 | 6980 | 6980 | 6980 | 6980 | 44 |
| 334 | 20230717 | 135200 | 3080069010 | 7000 | 6990 | 7000 | 6980 | 739 |
| 335 | 20230717 | 135100 | 3074908440 | 6990 | 6980 | 6990 | 6980 | 37 |
| 336 | 20230717 | 135000 | 3074650120 | 6980 | 6980 | 6980 | 6980 | 155 |
| 337 | 20230717 | 134900 | 3073568220 | 6980 | 6980 | 6980 | 6980 | 301 |
| 338 | 20230717 | 134800 | 3071467240 | 6980 | 6980 | 6980 | 6980 | 29 |
| 339 | 20230717 | 134700 | 3071264820 | 6990 | 6990 | 6990 | 6980 | 27 |
| 340 | 20230717 | 134600 | 3071076240 | 6990 | 6980 | 6990 | 6980 | 73 |
| 341 | 20230717 | 134500 | 3070566020 | 6990 | 6990 | 6990 | 6990 | 606 |
| 342 | 20230717 | 134400 | 3066330080 | 6990 | 6980 | 6990 | 6970 | 136 |
| 343 | 20230717 | 134300 | 3065382110 | 6980 | 6980 | 6980 | 6980 | 166 |
| 344 | 20230717 | 134200 | 3064223430 | 6980 | 6990 | 6990 | 6980 | 73 |
| 345 | 20230717 | 134100 | 3063713720 | 6980 | 6980 | 6980 | 6980 | 9 |
| 346 | 20230717 | 134000 | 3063650900 | 6990 | 6990 | 6990 | 6990 | 20 |
| 347 | 20230717 | 133900 | 3063511100 | 6990 | 6980 | 6990 | 6980 | 11 |
| 348 | 20230717 | 133800 | 3063434310 | 6990 | 6970 | 6990 | 6970 | 1979 |
| 349 | 20230717 | 133700 | 3049640660 | 6970 | 6980 | 6980 | 6970 | 109 |
| 350 | 20230717 | 133600 | 3048880830 | 6980 | 6990 | 6990 | 6980 | 685 |
| 351 | 20230717 | 133500 | 3044099430 | 6980 | 6980 | 6980 | 6980 | 400 |
| 352 | 20230717 | 133400 | 3041307430 | 6980 | 6980 | 6980 | 6980 | 0 |
| 353 | 20230717 | 133300 | 3041307430 | 6980 | 6980 | 6980 | 6980 | 900 |
| 354 | 20230717 | 133200 | 3035025430 | 6980 | 6980 | 6980 | 6980 | 143 |
| 355 | 20230717 | 133100 | 3034027290 | 6990 | 6990 | 6990 | 6990 | 1 |
| 356 | 20230717 | 133000 | 3034020300 | 6980 | 6980 | 6980 | 6980 | 0 |
| 357 | 20230717 | 132900 | 3034020300 | 6980 | 6980 | 6980 | 6980 | 324 |
| 358 | 20230717 | 132800 | 3031758780 | 6980 | 6990 | 6990 | 6980 | 16 |
| 359 | 20230717 | 132700 | 3031646990 | 6990 | 6990 | 6990 | 6970 | 1286 |
| 360 | 20230717 | 132600 | 3022673730 | 6990 | 6990 | 6990 | 6990 | 14 |
| 361 | 20230717 | 132500 | 3022575870 | 6990 | 6990 | 6990 | 6990 | 3 |
| 362 | 20230717 | 132400 | 3022554900 | 6980 | 6980 | 6980 | 6980 | 219 |
| 363 | 20230717 | 132300 | 3021026280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 364 | 20230717 | 132200 | 3021026280 | 6980 | 6990 | 6990 | 6980 | 23 |
| 365 | 20230717 | 132100 | 3020865720 | 6990 | 6980 | 6990 | 6980 | 500 |
| 366 | 20230717 | 132000 | 3017375710 | 6970 | 6980 | 6980 | 6970 | 994 |
| 367 | 20230717 | 131900 | 3010437990 | 6980 | 6980 | 6980 | 6980 | 1352 |
| 368 | 20230717 | 131800 | 3001001030 | 6980 | 6990 | 6990 | 6980 | 1153 |
| 369 | 20230717 | 131700 | 2992944560 | 6990 | 7000 | 7000 | 6990 | 639 |
| 370 | 20230717 | 131600 | 2988472560 | 7000 | 7000 | 7000 | 7000 | 13 |
| 371 | 20230717 | 131500 | 2988381560 | 6980 | 7000 | 7000 | 6980 | 3 |
| 372 | 20230717 | 131400 | 2988360580 | 6980 | 6980 | 6980 | 6980 | 100 |
| 373 | 20230717 | 131300 | 2987662580 | 6980 | 6990 | 6990 | 6980 | 700 |
| 374 | 20230717 | 131200 | 2982776530 | 6980 | 6980 | 6980 | 6980 | 15 |
| 375 | 20230717 | 131100 | 2982671830 | 6990 | 7000 | 7000 | 6990 | 4380 |
| 376 | 20230717 | 131000 | 2952055400 | 7000 | 7010 | 7010 | 7000 | 1066 |
| 377 | 20230717 | 130900 | 2944593310 | 7000 | 7010 | 7010 | 7000 | 80 |
| 378 | 20230717 | 130800 | 2944033280 | 7000 | 7000 | 7000 | 7000 | 883 |
| 379 | 20230717 | 130700 | 2937852280 | 7000 | 7000 | 7000 | 7000 | 324 |
| 380 | 20230717 | 130600 | 2935584280 | 7000 | 7010 | 7010 | 7000 | 1517 |
| 381 | 20230717 | 130500 | 2924964220 | 7010 | 7010 | 7010 | 7010 | 646 |
| 382 | 20230717 | 130400 | 2920435760 | 7010 | 7030 | 7040 | 7010 | 5296 |
| 383 | 20230717 | 130300 | 2883286890 | 7040 | 7040 | 7040 | 7040 | 1835 |
| 384 | 20230717 | 130200 | 2870368490 | 7040 | 7020 | 7040 | 7020 | 683 |
| 385 | 20230717 | 130100 | 2865566990 | 7030 | 7020 | 7030 | 7020 | 1281 |
| 386 | 20230717 | 130000 | 2856563340 | 7030 | 7010 | 7030 | 7010 | 3249 |
| 387 | 20230717 | 125900 | 2833754860 | 7010 | 7010 | 7010 | 7000 | 1450 |
| 388 | 20230717 | 125800 | 2823592400 | 7000 | 7000 | 7010 | 7000 | 2232 |
| 389 | 20230717 | 125700 | 2807954350 | 7000 | 6990 | 7010 | 6990 | 4371 |
| 390 | 20230717 | 125600 | 2777360820 | 6990 | 7000 | 7010 | 6990 | 2610 |
| 391 | 20230717 | 125500 | 2759089060 | 7000 | 7000 | 7000 | 7000 | 4276 |
| 392 | 20230717 | 125400 | 2729157060 | 6990 | 6990 | 6990 | 6990 | 1983 |
| 393 | 20230717 | 125300 | 2715295890 | 6990 | 6990 | 6990 | 6990 | 139 |
| 394 | 20230717 | 125200 | 2714324280 | 6990 | 6990 | 6990 | 6980 | 241 |
| 395 | 20230717 | 125100 | 2712639700 | 6990 | 6980 | 6990 | 6980 | 609 |
| 396 | 20230717 | 125000 | 2708383290 | 6990 | 6990 | 6990 | 6990 | 67 |
| 397 | 20230717 | 124900 | 2707914960 | 6990 | 6990 | 6990 | 6990 | 14 |
| 398 | 20230717 | 124800 | 2707817100 | 6970 | 6970 | 6970 | 6970 | 2781 |
| 399 | 20230717 | 124700 | 2688433530 | 6980 | 6980 | 6980 | 6980 | 659 |
| 400 | 20230717 | 124600 | 2683833710 | 6990 | 6980 | 6990 | 6980 | 25 |
| 401 | 20230717 | 124500 | 2683659110 | 6980 | 6980 | 6980 | 6980 | 366 |
| 402 | 20230717 | 124400 | 2681104430 | 6980 | 6980 | 6980 | 6980 | 66 |
| 403 | 20230717 | 124300 | 2680643750 | 6980 | 6990 | 6990 | 6980 | 2671 |
| 404 | 20230717 | 124200 | 2661976350 | 6990 | 6980 | 6990 | 6980 | 2916 |
| 405 | 20230717 | 124100 | 2641595620 | 6980 | 6980 | 6980 | 6980 | 131 |
| 406 | 20230717 | 124000 | 2640681240 | 6980 | 6970 | 6980 | 6970 | 1752 |
| 407 | 20230717 | 123900 | 2628452380 | 6970 | 6980 | 6980 | 6970 | 1208 |
| 408 | 20230717 | 123800 | 2620027530 | 6980 | 6970 | 6980 | 6970 | 1490 |
| 409 | 20230717 | 123700 | 2609642170 | 6970 | 6960 | 6970 | 6960 | 2218 |
| 410 | 20230717 | 123600 | 2594182760 | 6960 | 6960 | 6960 | 6960 | 50 |
| 411 | 20230717 | 123500 | 2593834760 | 6970 | 6960 | 6970 | 6960 | 3884 |
| 412 | 20230717 | 123400 | 2566802100 | 6960 | 6950 | 6960 | 6950 | 249 |
| 413 | 20230717 | 123300 | 2565071460 | 6950 | 6950 | 6950 | 6950 | 0 |
| 414 | 20230717 | 123200 | 2565071460 | 6950 | 6950 | 6950 | 6950 | 0 |
| 415 | 20230717 | 123100 | 2565071460 | 6950 | 6950 | 6950 | 6950 | 103 |
| 416 | 20230717 | 123000 | 2564355610 | 6950 | 6950 | 6950 | 6950 | 411 |
| 417 | 20230717 | 122900 | 2561499160 | 6950 | 6950 | 6950 | 6950 | 11 |
| 418 | 20230717 | 122800 | 2561422710 | 6940 | 6940 | 6940 | 6940 | 52 |
| 419 | 20230717 | 122700 | 2561061830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 420 | 20230717 | 122600 | 2561061830 | 6940 | 6950 | 6950 | 6940 | 3453 |
| 421 | 20230717 | 122500 | 2537080650 | 6950 | 6960 | 6960 | 6950 | 204 |
| 422 | 20230717 | 122400 | 2535660820 | 6960 | 6960 | 6960 | 6960 | 0 |
| 423 | 20230717 | 122300 | 2535660820 | 6960 | 6960 | 6960 | 6960 | 3 |
| 424 | 20230717 | 122200 | 2535639940 | 6950 | 6960 | 6960 | 6950 | 1239 |
| 425 | 20230717 | 122100 | 2527028850 | 6950 | 6960 | 6960 | 6950 | 186 |
| 426 | 20230717 | 122000 | 2525736110 | 6960 | 6960 | 6960 | 6960 | 6 |
| 427 | 20230717 | 121900 | 2525694350 | 6960 | 6960 | 6960 | 6960 | 0 |
| 428 | 20230717 | 121800 | 2525694350 | 6960 | 6960 | 6960 | 6950 | 56 |
| 429 | 20230717 | 121700 | 2525305090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 430 | 20230717 | 121600 | 2525305090 | 6950 | 6960 | 6960 | 6950 | 11 |
| 431 | 20230717 | 121500 | 2525228540 | 6960 | 6960 | 6960 | 6960 | 0 |
| 432 | 20230717 | 121400 | 2525228540 | 6960 | 6950 | 6960 | 6950 | 628 |
| 433 | 20230717 | 121300 | 2520863930 | 6950 | 6950 | 6960 | 6950 | 5278 |
| 434 | 20230717 | 121200 | 2484179980 | 6960 | 6950 | 6960 | 6950 | 161 |
| 435 | 20230717 | 121100 | 2483060320 | 6960 | 6960 | 6960 | 6950 | 66 |
| 436 | 20230717 | 121000 | 2482601110 | 6950 | 6950 | 6950 | 6950 | 1 |
| 437 | 20230717 | 120900 | 2482594160 | 6950 | 6950 | 6950 | 6950 | 511 |
| 438 | 20230717 | 120800 | 2479042710 | 6940 | 6940 | 6940 | 6940 | 185 |
| 439 | 20230717 | 120700 | 2477758810 | 6940 | 6940 | 6940 | 6940 | 277 |
| 440 | 20230717 | 120600 | 2475836430 | 6950 | 6940 | 6950 | 6940 | 287 |
| 441 | 20230717 | 120500 | 2473843810 | 6950 | 6950 | 6950 | 6950 | 15 |
| 442 | 20230717 | 120400 | 2473739560 | 6950 | 6950 | 6950 | 6950 | 2 |
| 443 | 20230717 | 120300 | 2473725660 | 6950 | 6950 | 6950 | 6940 | 527 |
| 444 | 20230717 | 120200 | 2470068210 | 6950 | 6950 | 6950 | 6940 | 1732 |
| 445 | 20230717 | 120100 | 2458047880 | 6950 | 6950 | 6960 | 6950 | 169 |
| 446 | 20230717 | 120000 | 2456873230 | 6960 | 6960 | 6960 | 6960 | 55 |
| 447 | 20230717 | 115900 | 2456490430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 448 | 20230717 | 115800 | 2456490430 | 6960 | 6950 | 6960 | 6940 | 1402 |
| 449 | 20230717 | 115700 | 2446754090 | 6950 | 6950 | 6950 | 6950 | 2714 |
| 450 | 20230717 | 115600 | 2427891790 | 6950 | 6950 | 6950 | 6950 | 70 |
| 451 | 20230717 | 115500 | 2427405290 | 6950 | 6940 | 6950 | 6940 | 875 |
| 452 | 20230717 | 115400 | 2421332760 | 6940 | 6930 | 6940 | 6930 | 4 |
| 453 | 20230717 | 115300 | 2421305010 | 6930 | 6930 | 6930 | 6930 | 502 |
| 454 | 20230717 | 115200 | 2417826150 | 6940 | 6940 | 6940 | 6930 | 650 |
| 455 | 20230717 | 115100 | 2413317150 | 6950 | 6950 | 6950 | 6950 | 14 |
| 456 | 20230717 | 115000 | 2413219850 | 6950 | 6950 | 6950 | 6950 | 10 |
| 457 | 20230717 | 114900 | 2413150350 | 6950 | 6940 | 6950 | 6940 | 459 |
| 458 | 20230717 | 114800 | 2409963310 | 6940 | 6940 | 6940 | 6940 | 47 |
| 459 | 20230717 | 114700 | 2409637130 | 6930 | 6940 | 6940 | 6930 | 163 |
| 460 | 20230717 | 114600 | 2408507490 | 6940 | 6940 | 6940 | 6930 | 31 |
| 461 | 20230717 | 114500 | 2408292550 | 6940 | 6940 | 6940 | 6940 | 4 |
| 462 | 20230717 | 114400 | 2408264790 | 6930 | 6940 | 6940 | 6930 | 286 |
| 463 | 20230717 | 114300 | 2406282710 | 6950 | 6940 | 6950 | 6930 | 207 |
| 464 | 20230717 | 114200 | 2404848070 | 6930 | 6930 | 6930 | 6930 | 300 |
| 465 | 20230717 | 114100 | 2402769070 | 6930 | 6930 | 6940 | 6930 | 1697 |
| 466 | 20230717 | 114000 | 2391007660 | 6930 | 6950 | 6950 | 6930 | 1577 |
| 467 | 20230717 | 113900 | 2380077590 | 6950 | 6950 | 6950 | 6950 | 491 |
| 468 | 20230717 | 113800 | 2376665140 | 6950 | 6930 | 6950 | 6930 | 1271 |
| 469 | 20230717 | 113700 | 2367837640 | 6940 | 6940 | 6940 | 6940 | 15 |
| 470 | 20230717 | 113600 | 2367733540 | 6940 | 6940 | 6940 | 6940 | 39 |
| 471 | 20230717 | 113500 | 2367462880 | 6930 | 6930 | 6930 | 6930 | 4 |
| 472 | 20230717 | 113400 | 2367435160 | 6930 | 6930 | 6930 | 6930 | 576 |
| 473 | 20230717 | 113300 | 2363443480 | 6930 | 6940 | 6940 | 6930 | 180 |
| 474 | 20230717 | 113200 | 2362194380 | 6940 | 6940 | 6940 | 6940 | 400 |
| 475 | 20230717 | 113100 | 2359418380 | 6940 | 6940 | 6940 | 6940 | 1477 |
| 476 | 20230717 | 113000 | 2349168000 | 6940 | 6920 | 6940 | 6920 | 691 |
| 477 | 20230717 | 112900 | 2344383160 | 6920 | 6920 | 6920 | 6920 | 150 |
| 478 | 20230717 | 112800 | 2343345160 | 6920 | 6930 | 6930 | 6920 | 119 |
| 479 | 20230717 | 112700 | 2342520800 | 6920 | 6940 | 6940 | 6920 | 67 |
| 480 | 20230717 | 112600 | 2342056650 | 6940 | 6930 | 6940 | 6920 | 89 |
| 481 | 20230717 | 112500 | 2341439830 | 6930 | 6930 | 6930 | 6930 | 5 |
| 482 | 20230717 | 112400 | 2341405180 | 6940 | 6940 | 6940 | 6940 | 3 |
| 483 | 20230717 | 112300 | 2341384360 | 6940 | 6940 | 6940 | 6940 | 12 |
| 484 | 20230717 | 112200 | 2341301080 | 6940 | 6920 | 6940 | 6920 | 30 |
| 485 | 20230717 | 112100 | 2341093280 | 6910 | 6920 | 6920 | 6910 | 217 |
| 486 | 20230717 | 112000 | 2339593730 | 6940 | 6940 | 6940 | 6940 | 10 |
| 487 | 20230717 | 111900 | 2339524330 | 6920 | 6930 | 6930 | 6920 | 2000 |
| 488 | 20230717 | 111800 | 2325684230 | 6930 | 6940 | 6950 | 6930 | 2428 |
| 489 | 20230717 | 111700 | 2308858000 | 6930 | 6950 | 6950 | 6930 | 550 |
| 490 | 20230717 | 111600 | 2305035520 | 6930 | 6950 | 6950 | 6930 | 515 |
| 491 | 20230717 | 111500 | 2301463400 | 6930 | 6940 | 6950 | 6930 | 3483 |
| 492 | 20230717 | 111400 | 2277322620 | 6940 | 6950 | 6950 | 6940 | 51 |
| 493 | 20230717 | 111300 | 2276968180 | 6950 | 6940 | 6950 | 6940 | 3 |
| 494 | 20230717 | 111200 | 2276947340 | 6940 | 6950 | 6950 | 6940 | 163 |
| 495 | 20230717 | 111100 | 2275816090 | 6950 | 6920 | 6950 | 6920 | 68 |
| 496 | 20230717 | 111000 | 2275343520 | 6920 | 6940 | 6950 | 6920 | 1120 |
| 497 | 20230717 | 110900 | 2267587430 | 6950 | 6950 | 6950 | 6950 | 1113 |
| 498 | 20230717 | 110800 | 2259852080 | 6950 | 6920 | 6950 | 6910 | 3603 |
| 499 | 20230717 | 110700 | 2234883600 | 6920 | 6910 | 6920 | 6910 | 537 |
| 500 | 20230717 | 110600 | 2231170980 | 6910 | 6900 | 6910 | 6900 | 619 |
| 501 | 20230717 | 110500 | 2226895890 | 6900 | 6910 | 6910 | 6900 | 673 |
| 502 | 20230717 | 110400 | 2222250140 | 6900 | 6890 | 6900 | 6890 | 575 |
| 503 | 20230717 | 110300 | 2218287240 | 6890 | 6910 | 6910 | 6890 | 1855 |
| 504 | 20230717 | 110200 | 2205488410 | 6900 | 6910 | 6910 | 6900 | 106 |
| 505 | 20230717 | 110100 | 2204756080 | 6910 | 6900 | 6910 | 6900 | 719 |
| 506 | 20230717 | 110000 | 2199794930 | 6900 | 6900 | 6900 | 6890 | 908 |
| 507 | 20230717 | 105900 | 2193533490 | 6900 | 6900 | 6900 | 6890 | 401 |
| 508 | 20230717 | 105800 | 2190768050 | 6900 | 6900 | 6900 | 6900 | 2 |
| 509 | 20230717 | 105700 | 2190754250 | 6900 | 6900 | 6900 | 6890 | 671 |
| 510 | 20230717 | 105600 | 2186125350 | 6910 | 6900 | 6910 | 6890 | 1047 |
| 511 | 20230717 | 105500 | 2178901610 | 6900 | 6910 | 6910 | 6900 | 822 |
| 512 | 20230717 | 105400 | 2173229510 | 6910 | 6910 | 6910 | 6900 | 173 |
| 513 | 20230717 | 105300 | 2172035080 | 6900 | 6900 | 6900 | 6900 | 358 |
| 514 | 20230717 | 105200 | 2169564880 | 6900 | 6910 | 6910 | 6900 | 1095 |
| 515 | 20230717 | 105100 | 2162000430 | 6910 | 6910 | 6910 | 6910 | 358 |
| 516 | 20230717 | 105000 | 2159526650 | 6910 | 6910 | 6910 | 6910 | 1 |
| 517 | 20230717 | 104900 | 2159519740 | 6910 | 6920 | 6920 | 6910 | 291 |
| 518 | 20230717 | 104800 | 2157508880 | 6910 | 6910 | 6920 | 6910 | 350 |
| 519 | 20230717 | 104700 | 2155090350 | 6910 | 6910 | 6910 | 6910 | 121 |
| 520 | 20230717 | 104600 | 2154254240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 521 | 20230717 | 104500 | 2154254240 | 6920 | 6900 | 6920 | 6900 | 400 |
| 522 | 20230717 | 104400 | 2151491120 | 6900 | 6920 | 6930 | 6900 | 1321 |
| 523 | 20230717 | 104300 | 2142371170 | 6910 | 6910 | 6910 | 6910 | 14 |
| 524 | 20230717 | 104200 | 2142274430 | 6910 | 6930 | 6930 | 6910 | 709 |
| 525 | 20230717 | 104100 | 2137361080 | 6930 | 6910 | 6930 | 6910 | 405 |
| 526 | 20230717 | 104000 | 2134562470 | 6910 | 6930 | 6930 | 6910 | 764 |
| 527 | 20230717 | 103900 | 2129281650 | 6930 | 6930 | 6930 | 6930 | 58 |
| 528 | 20230717 | 103800 | 2128879710 | 6930 | 6910 | 6930 | 6910 | 232 |
| 529 | 20230717 | 103700 | 2127273950 | 6910 | 6930 | 6930 | 6910 | 292 |
| 530 | 20230717 | 103600 | 2125252430 | 6910 | 6930 | 6930 | 6910 | 2420 |
| 531 | 20230717 | 103500 | 2108529170 | 6910 | 6920 | 6920 | 6910 | 1190 |
| 532 | 20230717 | 103400 | 2100295270 | 6920 | 6920 | 6920 | 6920 | 497 |
| 533 | 20230717 | 103300 | 2096856030 | 6910 | 6920 | 6920 | 6910 | 128 |
| 534 | 20230717 | 103200 | 2095971330 | 6920 | 6920 | 6920 | 6910 | 249 |
| 535 | 20230717 | 103100 | 2094250250 | 6920 | 6920 | 6920 | 6920 | 129 |
| 536 | 20230717 | 103000 | 2093357570 | 6920 | 6920 | 6930 | 6920 | 731 |
| 537 | 20230717 | 102900 | 2088299040 | 6920 | 6920 | 6920 | 6920 | 0 |
| 538 | 20230717 | 102800 | 2088299040 | 6920 | 6930 | 6930 | 6920 | 429 |
| 539 | 20230717 | 102700 | 2085328800 | 6930 | 6930 | 6930 | 6930 | 115 |
| 540 | 20230717 | 102600 | 2084531850 | 6930 | 6930 | 6930 | 6920 | 2974 |
| 541 | 20230717 | 102500 | 2063932270 | 6930 | 6940 | 6940 | 6930 | 1211 |
| 542 | 20230717 | 102400 | 2055538480 | 6930 | 6910 | 6930 | 6910 | 3733 |
| 543 | 20230717 | 102300 | 2029696820 | 6910 | 6910 | 6920 | 6890 | 754 |
| 544 | 20230717 | 102200 | 2024489710 | 6920 | 6900 | 6920 | 6890 | 1096 |
| 545 | 20230717 | 102100 | 2016917100 | 6900 | 6900 | 6900 | 6890 | 559 |
| 546 | 20230717 | 102000 | 2013060300 | 6900 | 6880 | 6900 | 6880 | 904 |
| 547 | 20230717 | 101900 | 2006827360 | 6880 | 6890 | 6890 | 6880 | 240 |
| 548 | 20230717 | 101800 | 2005174110 | 6890 | 6870 | 6890 | 6870 | 2176 |
| 549 | 20230717 | 101700 | 1990199300 | 6880 | 6880 | 6880 | 6880 | 338 |
| 550 | 20230717 | 101600 | 1987873860 | 6890 | 6880 | 6890 | 6870 | 2538 |
| 551 | 20230717 | 101500 | 1970420950 | 6880 | 6880 | 6880 | 6880 | 53 |
| 552 | 20230717 | 101400 | 1970056310 | 6890 | 6900 | 6900 | 6890 | 1335 |
| 553 | 20230717 | 101300 | 1960855780 | 6900 | 6900 | 6900 | 6890 | 27 |
| 554 | 20230717 | 101200 | 1960669570 | 6900 | 6900 | 6900 | 6900 | 300 |
| 555 | 20230717 | 101100 | 1958599570 | 6900 | 6900 | 6900 | 6900 | 23 |
| 556 | 20230717 | 101000 | 1958440870 | 6900 | 6900 | 6900 | 6880 | 1093 |
| 557 | 20230717 | 100900 | 1950903200 | 6900 | 6900 | 6900 | 6900 | 120 |
| 558 | 20230717 | 100800 | 1950075200 | 6900 | 6900 | 6900 | 6890 | 1998 |
| 559 | 20230717 | 100700 | 1936300740 | 6900 | 6900 | 6900 | 6880 | 25 |
| 560 | 20230717 | 100600 | 1936128540 | 6900 | 6880 | 6900 | 6880 | 1165 |
| 561 | 20230717 | 100500 | 1928107300 | 6900 | 6890 | 6900 | 6880 | 763 |
| 562 | 20230717 | 100400 | 1922852390 | 6890 | 6880 | 6890 | 6870 | 1627 |
| 563 | 20230717 | 100300 | 1911654570 | 6880 | 6880 | 6880 | 6870 | 549 |
| 564 | 20230717 | 100200 | 1907878830 | 6880 | 6870 | 6880 | 6870 | 234 |
| 565 | 20230717 | 100100 | 1906271110 | 6870 | 6870 | 6870 | 6870 | 135 |
| 566 | 20230717 | 100000 | 1905343660 | 6880 | 6880 | 6880 | 6880 | 19 |
| 567 | 20230717 | 095900 | 1905212940 | 6860 | 6870 | 6880 | 6860 | 458 |
| 568 | 20230717 | 095800 | 1902070660 | 6860 | 6860 | 6860 | 6860 | 27 |
| 569 | 20230717 | 095700 | 1901885440 | 6860 | 6880 | 6880 | 6860 | 496 |
| 570 | 20230717 | 095600 | 1898475120 | 6890 | 6880 | 6890 | 6860 | 4430 |
| 571 | 20230717 | 095500 | 1868022270 | 6880 | 6860 | 6880 | 6860 | 331 |
| 572 | 20230717 | 095400 | 1865747600 | 6860 | 6860 | 6860 | 6850 | 1128 |
| 573 | 20230717 | 095300 | 1858013690 | 6860 | 6850 | 6870 | 6850 | 1022 |
| 574 | 20230717 | 095200 | 1850993770 | 6870 | 6870 | 6870 | 6870 | 100 |
| 575 | 20230717 | 095100 | 1850306770 | 6840 | 6850 | 6850 | 6830 | 1143 |
| 576 | 20230717 | 095000 | 1842491430 | 6850 | 6850 | 6850 | 6840 | 289 |
| 577 | 20230717 | 094900 | 1840512320 | 6840 | 6840 | 6840 | 6830 | 3187 |
| 578 | 20230717 | 094800 | 1818728840 | 6840 | 6840 | 6850 | 6830 | 3501 |
| 579 | 20230717 | 094700 | 1794800240 | 6840 | 6850 | 6850 | 6830 | 4540 |
| 580 | 20230717 | 094600 | 1763758990 | 6850 | 6860 | 6860 | 6850 | 4043 |
| 581 | 20230717 | 094500 | 1736049240 | 6850 | 6830 | 6860 | 6820 | 5408 |
| 582 | 20230717 | 094400 | 1699106640 | 6860 | 6820 | 6860 | 6810 | 11754 |
| 583 | 20230717 | 094300 | 1618946290 | 6830 | 6860 | 6870 | 6820 | 14449 |
| 584 | 20230717 | 094200 | 1520033240 | 6870 | 6890 | 6890 | 6860 | 2974 |
| 585 | 20230717 | 094100 | 1499609760 | 6890 | 6880 | 6890 | 6870 | 618 |
| 586 | 20230717 | 094000 | 1495363280 | 6870 | 6880 | 6880 | 6870 | 2339 |
| 587 | 20230717 | 093900 | 1479292450 | 6870 | 6870 | 6890 | 6860 | 5279 |
| 588 | 20230717 | 093800 | 1443000030 | 6870 | 6890 | 6890 | 6870 | 6195 |
| 589 | 20230717 | 093700 | 1400419810 | 6890 | 6900 | 6900 | 6890 | 751 |
| 590 | 20230717 | 093600 | 1395242720 | 6900 | 6880 | 6900 | 6880 | 224 |
| 591 | 20230717 | 093500 | 1393701140 | 6880 | 6890 | 6900 | 6880 | 2062 |
| 592 | 20230717 | 093400 | 1379494210 | 6880 | 6890 | 6890 | 6880 | 1100 |
| 593 | 20230717 | 093300 | 1371921790 | 6890 | 6900 | 6900 | 6860 | 5213 |
| 594 | 20230717 | 093200 | 1336112710 | 6870 | 6910 | 6920 | 6870 | 21048 |
| 595 | 20230717 | 093100 | 1191114180 | 6910 | 6910 | 6920 | 6910 | 1465 |
| 596 | 20230717 | 093000 | 1180988220 | 6920 | 6910 | 6930 | 6910 | 3132 |
| 597 | 20230717 | 092900 | 1159344180 | 6910 | 6930 | 6930 | 6910 | 7066 |
| 598 | 20230717 | 092800 | 1110445540 | 6930 | 6950 | 6950 | 6930 | 242 |
| 599 | 20230717 | 092700 | 1108767880 | 6950 | 6930 | 6950 | 6930 | 995 |
| 600 | 20230717 | 092600 | 1101872240 | 6930 | 6940 | 6950 | 6930 | 554 |
| 601 | 20230717 | 092500 | 1098031110 | 6950 | 6940 | 6960 | 6930 | 629 |
| 602 | 20230717 | 092400 | 1093659730 | 6920 | 6920 | 6970 | 6920 | 4990 |
| 603 | 20230717 | 092300 | 1058963070 | 6920 | 6920 | 6920 | 6910 | 1022 |
| 604 | 20230717 | 092200 | 1051894440 | 6920 | 6940 | 6940 | 6910 | 4047 |
| 605 | 20230717 | 092100 | 1023869600 | 6930 | 6940 | 6950 | 6930 | 2127 |
| 606 | 20230717 | 092000 | 1009117260 | 6940 | 6940 | 6940 | 6930 | 1670 |
| 607 | 20230717 | 091900 | 997537210 | 6950 | 6950 | 6960 | 6950 | 733 |
| 608 | 20230717 | 091800 | 992441510 | 6950 | 6930 | 6950 | 6930 | 2096 |
| 609 | 20230717 | 091700 | 977906860 | 6930 | 6900 | 6930 | 6900 | 9325 |
| 610 | 20230717 | 091600 | 913333510 | 6900 | 6890 | 6910 | 6890 | 767 |
| 611 | 20230717 | 091500 | 908044490 | 6900 | 6900 | 6910 | 6890 | 3718 |
| 612 | 20230717 | 091400 | 882388680 | 6890 | 6910 | 6910 | 6890 | 3126 |
| 613 | 20230717 | 091300 | 860814720 | 6910 | 6910 | 6920 | 6900 | 1350 |
| 614 | 20230717 | 091200 | 851487510 | 6910 | 6910 | 6930 | 6890 | 6409 |
| 615 | 20230717 | 091100 | 807222380 | 6900 | 6900 | 6910 | 6880 | 6468 |
| 616 | 20230717 | 091000 | 762628620 | 6900 | 6890 | 6910 | 6890 | 3565 |
| 617 | 20230717 | 090900 | 738040220 | 6900 | 6940 | 6950 | 6880 | 9021 |
| 618 | 20230717 | 090800 | 675819040 | 6900 | 6960 | 6970 | 6900 | 10294 |
| 619 | 20230717 | 090700 | 604542330 | 6970 | 6970 | 6980 | 6940 | 5661 |
| 620 | 20230717 | 090600 | 565166900 | 6980 | 6970 | 6980 | 6950 | 19512 |
| 621 | 20230717 | 090500 | 429380690 | 6970 | 6990 | 6990 | 6970 | 8600 |
| 622 | 20230717 | 090400 | 369322530 | 7000 | 7020 | 7040 | 6990 | 8144 |
| 623 | 20230717 | 090300 | 312271550 | 7030 | 7050 | 7050 | 7010 | 8501 |
| 624 | 20230717 | 090200 | 252609690 | 7030 | 7060 | 7060 | 7000 | 3703 |
| 625 | 20230717 | 090100 | 226584620 | 7060 | 7030 | 7060 | 7030 | 10220 |
| 626 | 20230717 | 090000 | 154672430 | 7000 | 7030 | 7030 | 6960 | 22056 |