33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 3 | 20230718 | 192000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 4 | 20230718 | 191900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 5 | 20230718 | 191800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 6 | 20230718 | 191700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 7 | 20230718 | 191600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 8 | 20230718 | 191500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 9 | 20230718 | 191400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 10 | 20230718 | 191300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 11 | 20230718 | 191200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 12 | 20230718 | 191100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 13 | 20230718 | 191000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 14 | 20230718 | 190900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 15 | 20230718 | 190800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 16 | 20230718 | 190700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 17 | 20230718 | 190600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 18 | 20230718 | 190500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 19 | 20230718 | 190400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 20 | 20230718 | 190300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 21 | 20230718 | 190200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 22 | 20230718 | 190100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 23 | 20230718 | 190000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 24 | 20230718 | 185900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 25 | 20230718 | 185800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 26 | 20230718 | 185700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 27 | 20230718 | 185600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 28 | 20230718 | 185500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 29 | 20230718 | 185400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 30 | 20230718 | 185300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 31 | 20230718 | 185200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 32 | 20230718 | 185100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 33 | 20230718 | 185000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 34 | 20230718 | 184900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 35 | 20230718 | 184800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 36 | 20230718 | 184700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 37 | 20230718 | 184600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 38 | 20230718 | 184500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 39 | 20230718 | 184400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 40 | 20230718 | 184300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 41 | 20230718 | 184200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 42 | 20230718 | 184100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 43 | 20230718 | 184000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 44 | 20230718 | 183900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 45 | 20230718 | 183800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 46 | 20230718 | 183700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 47 | 20230718 | 183600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 48 | 20230718 | 183500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 49 | 20230718 | 183400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 50 | 20230718 | 183300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 51 | 20230718 | 183200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 52 | 20230718 | 183100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 53 | 20230718 | 183000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 54 | 20230718 | 182900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 55 | 20230718 | 182800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 56 | 20230718 | 182700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 57 | 20230718 | 182600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 58 | 20230718 | 182500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 59 | 20230718 | 182400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 60 | 20230718 | 182300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 61 | 20230718 | 182200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 62 | 20230718 | 182100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 63 | 20230718 | 182000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 64 | 20230718 | 181900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 65 | 20230718 | 181800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 66 | 20230718 | 181700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 67 | 20230718 | 181600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 68 | 20230718 | 181500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 69 | 20230718 | 181400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 70 | 20230718 | 181300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 71 | 20230718 | 181200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 72 | 20230718 | 181100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 73 | 20230718 | 181000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 74 | 20230718 | 180900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 75 | 20230718 | 180800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 76 | 20230718 | 180700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 77 | 20230718 | 180600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 78 | 20230718 | 180500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 79 | 20230718 | 180400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 80 | 20230718 | 180300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 81 | 20230718 | 180200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 82 | 20230718 | 180100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 83 | 20230718 | 180000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 84 | 20230718 | 175900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 85 | 20230718 | 175800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 86 | 20230718 | 175700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 87 | 20230718 | 175600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 88 | 20230718 | 175500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 89 | 20230718 | 175400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 90 | 20230718 | 175300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 91 | 20230718 | 175200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 92 | 20230718 | 175100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 93 | 20230718 | 175000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 94 | 20230718 | 174900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 95 | 20230718 | 174800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 96 | 20230718 | 174700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 97 | 20230718 | 174600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 98 | 20230718 | 174500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 99 | 20230718 | 174400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 100 | 20230718 | 174300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 101 | 20230718 | 174200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 102 | 20230718 | 174100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 103 | 20230718 | 174000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 104 | 20230718 | 173900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 105 | 20230718 | 173800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 106 | 20230718 | 173700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 107 | 20230718 | 173600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 108 | 20230718 | 173500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 109 | 20230718 | 173400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 110 | 20230718 | 173300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 111 | 20230718 | 173200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 112 | 20230718 | 173100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 113 | 20230718 | 173000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 114 | 20230718 | 172900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 115 | 20230718 | 172800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 116 | 20230718 | 172700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 117 | 20230718 | 172600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 118 | 20230718 | 172500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 119 | 20230718 | 172400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 120 | 20230718 | 172300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 121 | 20230718 | 172200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 122 | 20230718 | 172100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 123 | 20230718 | 172000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 124 | 20230718 | 171900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 125 | 20230718 | 171800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 126 | 20230718 | 171700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 127 | 20230718 | 171600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 128 | 20230718 | 171500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 129 | 20230718 | 171400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 130 | 20230718 | 171300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 131 | 20230718 | 171200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 132 | 20230718 | 171100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 133 | 20230718 | 171000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 134 | 20230718 | 170900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 135 | 20230718 | 170800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 136 | 20230718 | 170700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 137 | 20230718 | 170600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 138 | 20230718 | 170500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 139 | 20230718 | 170400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 140 | 20230718 | 170300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 141 | 20230718 | 170200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 142 | 20230718 | 170100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 143 | 20230718 | 170000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 144 | 20230718 | 165900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 145 | 20230718 | 165800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 146 | 20230718 | 165700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 147 | 20230718 | 165600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 148 | 20230718 | 165500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 149 | 20230718 | 165400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 150 | 20230718 | 165300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 151 | 20230718 | 165200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 152 | 20230718 | 165100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 153 | 20230718 | 165000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 154 | 20230718 | 164900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 155 | 20230718 | 164800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 156 | 20230718 | 164700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 157 | 20230718 | 164600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 158 | 20230718 | 164500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 159 | 20230718 | 164400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 160 | 20230718 | 164300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 161 | 20230718 | 164200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 162 | 20230718 | 164100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 163 | 20230718 | 164000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 164 | 20230718 | 163900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 165 | 20230718 | 163800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 166 | 20230718 | 163700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 167 | 20230718 | 163600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 168 | 20230718 | 163500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 169 | 20230718 | 163400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 170 | 20230718 | 163300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 171 | 20230718 | 163200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 172 | 20230718 | 163100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 173 | 20230718 | 163000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 174 | 20230718 | 162900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 175 | 20230718 | 162800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 176 | 20230718 | 162700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 177 | 20230718 | 162600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 178 | 20230718 | 162500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 179 | 20230718 | 162400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 180 | 20230718 | 162300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 181 | 20230718 | 162200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 182 | 20230718 | 162100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 183 | 20230718 | 162000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 184 | 20230718 | 161900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 185 | 20230718 | 161800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 186 | 20230718 | 161700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 187 | 20230718 | 161600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 188 | 20230718 | 161500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 189 | 20230718 | 161400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 190 | 20230718 | 161300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 191 | 20230718 | 161200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 192 | 20230718 | 161100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 193 | 20230718 | 161000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 194 | 20230718 | 160900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 195 | 20230718 | 160800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 196 | 20230718 | 160700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 197 | 20230718 | 160600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 198 | 20230718 | 160500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 199 | 20230718 | 160400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 200 | 20230718 | 160300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 201 | 20230718 | 160200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 202 | 20230718 | 160100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 203 | 20230718 | 160000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 204 | 20230718 | 155900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 205 | 20230718 | 155800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 206 | 20230718 | 155700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 207 | 20230718 | 155600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 208 | 20230718 | 155500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 209 | 20230718 | 155400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 210 | 20230718 | 155300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 211 | 20230718 | 155200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 212 | 20230718 | 155100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 213 | 20230718 | 155000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 214 | 20230718 | 154900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 215 | 20230718 | 154800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 216 | 20230718 | 154700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 217 | 20230718 | 154600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 218 | 20230718 | 154500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 219 | 20230718 | 154400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 220 | 20230718 | 154300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 221 | 20230718 | 154200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 222 | 20230718 | 154100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 223 | 20230718 | 154000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 224 | 20230718 | 153900 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 225 | 20230718 | 153800 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 226 | 20230718 | 153700 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 227 | 20230718 | 153600 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 228 | 20230718 | 153500 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 229 | 20230718 | 153400 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 230 | 20230718 | 153300 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 231 | 20230718 | 153200 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 232 | 20230718 | 153100 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 0 |
| 233 | 20230718 | 153000 | 4769779310 | 16940 | 16940 | 16940 | 16940 | 2315 |
| 234 | 20230718 | 152900 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 235 | 20230718 | 152800 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 236 | 20230718 | 152700 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 237 | 20230718 | 152600 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 238 | 20230718 | 152500 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 239 | 20230718 | 152400 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 240 | 20230718 | 152300 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 241 | 20230718 | 152200 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 242 | 20230718 | 152100 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 243 | 20230718 | 152000 | 4730563210 | 16950 | 16950 | 16950 | 16950 | 0 |
| 244 | 20230718 | 151900 | 4730563210 | 16950 | 16950 | 16950 | 16940 | 84 |
| 245 | 20230718 | 151800 | 4729139960 | 16940 | 16960 | 16960 | 16940 | 900 |
| 246 | 20230718 | 151700 | 4713890660 | 16960 | 16960 | 16960 | 16960 | 275 |
| 247 | 20230718 | 151600 | 4709226660 | 16960 | 16960 | 16960 | 16950 | 640 |
| 248 | 20230718 | 151500 | 4698374620 | 16970 | 16970 | 16980 | 16960 | 211 |
| 249 | 20230718 | 151400 | 4694795310 | 16970 | 16970 | 16980 | 16970 | 37 |
| 250 | 20230718 | 151300 | 4694167410 | 16970 | 16970 | 16970 | 16960 | 354 |
| 251 | 20230718 | 151200 | 4688161040 | 16970 | 16980 | 16990 | 16960 | 477 |
| 252 | 20230718 | 151100 | 4680067100 | 16980 | 16970 | 16980 | 16970 | 282 |
| 253 | 20230718 | 151000 | 4675281530 | 16970 | 16980 | 16980 | 16970 | 1838 |
| 254 | 20230718 | 150900 | 4644073150 | 16970 | 16970 | 16970 | 16960 | 154 |
| 255 | 20230718 | 150800 | 4641460040 | 16960 | 16950 | 16960 | 16950 | 138 |
| 256 | 20230718 | 150700 | 4639119610 | 16960 | 16960 | 16970 | 16960 | 343 |
| 257 | 20230718 | 150600 | 4633299150 | 16960 | 16960 | 16960 | 16960 | 42 |
| 258 | 20230718 | 150500 | 4632586830 | 16960 | 16960 | 16970 | 16960 | 65 |
| 259 | 20230718 | 150400 | 4631484370 | 16960 | 16960 | 16960 | 16950 | 96 |
| 260 | 20230718 | 150300 | 4629857140 | 16940 | 16940 | 16960 | 16940 | 55 |
| 261 | 20230718 | 150200 | 4628925240 | 16940 | 16940 | 16940 | 16930 | 235 |
| 262 | 20230718 | 150100 | 4624944430 | 16930 | 16950 | 16960 | 16930 | 1820 |
| 263 | 20230718 | 150000 | 4594126610 | 16930 | 16950 | 16950 | 16930 | 520 |
| 264 | 20230718 | 145900 | 4585319150 | 16950 | 16950 | 16950 | 16940 | 92 |
| 265 | 20230718 | 145800 | 4583760120 | 16950 | 16960 | 16960 | 16950 | 139 |
| 266 | 20230718 | 145700 | 4581403400 | 16960 | 16960 | 16960 | 16960 | 86 |
| 267 | 20230718 | 145600 | 4579944840 | 16950 | 16960 | 16960 | 16950 | 357 |
| 268 | 20230718 | 145500 | 4573893250 | 16970 | 16970 | 16980 | 16970 | 77 |
| 269 | 20230718 | 145400 | 4572586520 | 16960 | 16960 | 16960 | 16960 | 19 |
| 270 | 20230718 | 145300 | 4572264280 | 16980 | 16970 | 16980 | 16960 | 310 |
| 271 | 20230718 | 145200 | 4567003440 | 16980 | 16960 | 16980 | 16960 | 38 |
| 272 | 20230718 | 145100 | 4566358880 | 16960 | 16950 | 16970 | 16950 | 53 |
| 273 | 20230718 | 145000 | 4565459970 | 16940 | 16960 | 16980 | 16940 | 101 |
| 274 | 20230718 | 144900 | 4563745230 | 16930 | 16980 | 16980 | 16930 | 151 |
| 275 | 20230718 | 144800 | 4561181300 | 16990 | 16920 | 16990 | 16910 | 4797 |
| 276 | 20230718 | 144700 | 4479841800 | 16910 | 16920 | 16920 | 16910 | 3 |
| 277 | 20230718 | 144600 | 4479791050 | 16910 | 16920 | 16920 | 16910 | 627 |
| 278 | 20230718 | 144500 | 4469183320 | 16920 | 16930 | 16930 | 16920 | 58 |
| 279 | 20230718 | 144400 | 4468201410 | 16930 | 16930 | 16930 | 16930 | 38 |
| 280 | 20230718 | 144300 | 4467558070 | 16930 | 16930 | 16930 | 16930 | 501 |
| 281 | 20230718 | 144200 | 4459076140 | 16970 | 16950 | 16970 | 16930 | 406 |
| 282 | 20230718 | 144100 | 4452189420 | 16950 | 16960 | 16970 | 16950 | 119 |
| 283 | 20230718 | 144000 | 4450170990 | 16950 | 16950 | 16950 | 16950 | 0 |
| 284 | 20230718 | 143900 | 4450170990 | 16950 | 16960 | 16960 | 16950 | 7 |
| 285 | 20230718 | 143800 | 4450052300 | 16960 | 16960 | 16960 | 16960 | 6 |
| 286 | 20230718 | 143700 | 4449950540 | 16960 | 16960 | 16960 | 16960 | 59 |
| 287 | 20230718 | 143600 | 4448949900 | 16940 | 16940 | 16970 | 16940 | 20 |
| 288 | 20230718 | 143500 | 4448610800 | 16970 | 16960 | 16970 | 16910 | 367 |
| 289 | 20230718 | 143400 | 4442388280 | 16970 | 16970 | 16970 | 16970 | 0 |
| 290 | 20230718 | 143300 | 4442388280 | 16970 | 16900 | 16970 | 16900 | 4035 |
| 291 | 20230718 | 143200 | 4374057490 | 16910 | 16920 | 16920 | 16910 | 380 |
| 292 | 20230718 | 143100 | 4367631320 | 16920 | 16920 | 16920 | 16920 | 50 |
| 293 | 20230718 | 143000 | 4366785320 | 16920 | 16930 | 16930 | 16920 | 284 |
| 294 | 20230718 | 142900 | 4361978260 | 16930 | 16930 | 16930 | 16930 | 3 |
| 295 | 20230718 | 142800 | 4361927470 | 16960 | 16930 | 16960 | 16930 | 264 |
| 296 | 20230718 | 142700 | 4357450930 | 16920 | 16920 | 16920 | 16920 | 0 |
| 297 | 20230718 | 142600 | 4357450930 | 16920 | 16970 | 16970 | 16920 | 102 |
| 298 | 20230718 | 142500 | 4355723580 | 16950 | 16940 | 16950 | 16940 | 52 |
| 299 | 20230718 | 142400 | 4354842440 | 16940 | 16940 | 16940 | 16940 | 0 |
| 300 | 20230718 | 142300 | 4354842440 | 16940 | 16940 | 16940 | 16940 | 58 |
| 301 | 20230718 | 142200 | 4353859920 | 16990 | 16920 | 16990 | 16920 | 1001 |
| 302 | 20230718 | 142100 | 4336864880 | 16920 | 16940 | 16940 | 16920 | 133 |
| 303 | 20230718 | 142000 | 4334614500 | 16930 | 16930 | 16930 | 16930 | 99 |
| 304 | 20230718 | 141900 | 4332938430 | 16930 | 16920 | 16990 | 16920 | 2644 |
| 305 | 20230718 | 141800 | 4288106590 | 16920 | 16910 | 16920 | 16910 | 201 |
| 306 | 20230718 | 141700 | 4284707420 | 16920 | 16910 | 16920 | 16910 | 211 |
| 307 | 20230718 | 141600 | 4281137410 | 16920 | 16900 | 16920 | 16900 | 44 |
| 308 | 20230718 | 141500 | 4280393690 | 16900 | 16910 | 16910 | 16900 | 65 |
| 309 | 20230718 | 141400 | 4279295140 | 16900 | 16880 | 16900 | 16880 | 591 |
| 310 | 20230718 | 141300 | 4269311700 | 16880 | 16880 | 16890 | 16880 | 523 |
| 311 | 20230718 | 141200 | 4260483450 | 16880 | 16880 | 16890 | 16880 | 194 |
| 312 | 20230718 | 141100 | 4257208130 | 16880 | 16880 | 16880 | 16870 | 47 |
| 313 | 20230718 | 141000 | 4256414820 | 16880 | 16880 | 16890 | 16880 | 373 |
| 314 | 20230718 | 140900 | 4250118540 | 16880 | 16880 | 16890 | 16880 | 290 |
| 315 | 20230718 | 140800 | 4245220800 | 16880 | 16890 | 16890 | 16880 | 90 |
| 316 | 20230718 | 140700 | 4243701390 | 16900 | 16880 | 16900 | 16880 | 139 |
| 317 | 20230718 | 140600 | 4241355050 | 16870 | 16860 | 16870 | 16860 | 60 |
| 318 | 20230718 | 140500 | 4240343370 | 16870 | 16860 | 16880 | 16860 | 286 |
| 319 | 20230718 | 140400 | 4235516600 | 16860 | 16880 | 16880 | 16860 | 2815 |
| 320 | 20230718 | 140300 | 4188026700 | 16880 | 16890 | 16900 | 16880 | 549 |
| 321 | 20230718 | 140200 | 4178755940 | 16880 | 16880 | 16880 | 16880 | 21 |
| 322 | 20230718 | 140100 | 4178401460 | 16880 | 16880 | 16880 | 16880 | 5 |
| 323 | 20230718 | 140000 | 4178317060 | 16880 | 16890 | 16890 | 16880 | 435 |
| 324 | 20230718 | 135900 | 4170974170 | 16890 | 16880 | 16890 | 16880 | 17 |
| 325 | 20230718 | 135800 | 4170687130 | 16890 | 16890 | 16890 | 16890 | 363 |
| 326 | 20230718 | 135700 | 4164556060 | 16900 | 16880 | 16900 | 16880 | 125 |
| 327 | 20230718 | 135600 | 4162444610 | 16880 | 16880 | 16880 | 16870 | 45 |
| 328 | 20230718 | 135500 | 4161685080 | 16880 | 16880 | 16880 | 16870 | 1385 |
| 329 | 20230718 | 135400 | 4138315610 | 16880 | 16890 | 16900 | 16880 | 436 |
| 330 | 20230718 | 135300 | 4130951590 | 16890 | 16880 | 16890 | 16880 | 143 |
| 331 | 20230718 | 135200 | 4128536410 | 16890 | 16870 | 16890 | 16870 | 19 |
| 332 | 20230718 | 135100 | 4128215520 | 16880 | 16890 | 16890 | 16880 | 205 |
| 333 | 20230718 | 135000 | 4124755020 | 16880 | 16880 | 16880 | 16880 | 0 |
| 334 | 20230718 | 134900 | 4124755020 | 16880 | 16890 | 16890 | 16880 | 352 |
| 335 | 20230718 | 134800 | 4118810620 | 16890 | 16890 | 16890 | 16890 | 7 |
| 336 | 20230718 | 134700 | 4118692390 | 16890 | 16890 | 16890 | 16880 | 71 |
| 337 | 20230718 | 134600 | 4117493230 | 16890 | 16890 | 16900 | 16870 | 312 |
| 338 | 20230718 | 134500 | 4112224890 | 16890 | 16880 | 16890 | 16880 | 8 |
| 339 | 20230718 | 134400 | 4112089830 | 16870 | 16870 | 16870 | 16870 | 358 |
| 340 | 20230718 | 134300 | 4106050370 | 16870 | 16860 | 16870 | 16860 | 49 |
| 341 | 20230718 | 134200 | 4105223900 | 16870 | 16880 | 16880 | 16870 | 4289 |
| 342 | 20230718 | 134100 | 4032848530 | 16880 | 16880 | 16890 | 16880 | 358 |
| 343 | 20230718 | 134000 | 4026805060 | 16890 | 16890 | 16890 | 16890 | 727 |
| 344 | 20230718 | 133900 | 4014526030 | 16890 | 16910 | 16910 | 16890 | 1520 |
| 345 | 20230718 | 133800 | 3988838110 | 16910 | 16910 | 16920 | 16910 | 154 |
| 346 | 20230718 | 133700 | 3986233930 | 16910 | 16920 | 16920 | 16910 | 1378 |
| 347 | 20230718 | 133600 | 3962926240 | 16920 | 16940 | 16940 | 16920 | 552 |
| 348 | 20230718 | 133500 | 3953580080 | 16950 | 16940 | 16950 | 16940 | 28 |
| 349 | 20230718 | 133400 | 3953105560 | 16940 | 16940 | 16940 | 16940 | 0 |
| 350 | 20230718 | 133300 | 3953105560 | 16940 | 16940 | 16940 | 16940 | 47 |
| 351 | 20230718 | 133200 | 3952309380 | 16950 | 16940 | 16950 | 16940 | 22 |
| 352 | 20230718 | 133100 | 3951936650 | 16930 | 16930 | 16930 | 16930 | 15 |
| 353 | 20230718 | 133000 | 3951682700 | 16930 | 16940 | 16940 | 16930 | 47 |
| 354 | 20230718 | 132900 | 3950886970 | 16940 | 16950 | 16960 | 16940 | 113 |
| 355 | 20230718 | 132800 | 3948972550 | 16950 | 16960 | 16960 | 16950 | 65 |
| 356 | 20230718 | 132700 | 3947870270 | 16940 | 16930 | 16960 | 16930 | 323 |
| 357 | 20230718 | 132600 | 3942400240 | 16930 | 16930 | 16930 | 16920 | 121 |
| 358 | 20230718 | 132500 | 3940351800 | 16930 | 16920 | 16930 | 16920 | 326 |
| 359 | 20230718 | 132400 | 3934834210 | 16930 | 16930 | 16930 | 16930 | 134 |
| 360 | 20230718 | 132300 | 3932565590 | 16940 | 16970 | 16970 | 16940 | 84 |
| 361 | 20230718 | 132200 | 3931142340 | 16970 | 16960 | 16970 | 16950 | 147 |
| 362 | 20230718 | 132100 | 3928650300 | 16960 | 16960 | 16960 | 16940 | 130 |
| 363 | 20230718 | 132000 | 3926447240 | 16960 | 16940 | 16960 | 16930 | 174 |
| 364 | 20230718 | 131900 | 3923497640 | 16950 | 16940 | 16950 | 16940 | 62 |
| 365 | 20230718 | 131800 | 3922447130 | 16940 | 16950 | 16950 | 16940 | 18 |
| 366 | 20230718 | 131700 | 3922142070 | 16910 | 16910 | 16910 | 16910 | 123 |
| 367 | 20230718 | 131600 | 3920062140 | 16950 | 16910 | 16960 | 16910 | 67 |
| 368 | 20230718 | 131500 | 3918928310 | 16910 | 16910 | 16910 | 16900 | 170 |
| 369 | 20230718 | 131400 | 3916054610 | 16900 | 16900 | 16900 | 16900 | 0 |
| 370 | 20230718 | 131300 | 3916054610 | 16900 | 16950 | 16950 | 16900 | 1384 |
| 371 | 20230718 | 131200 | 3892647130 | 16950 | 16950 | 16950 | 16950 | 5 |
| 372 | 20230718 | 131100 | 3892562380 | 16940 | 16940 | 16940 | 16940 | 0 |
| 373 | 20230718 | 131000 | 3892562380 | 16940 | 16930 | 16960 | 16930 | 933 |
| 374 | 20230718 | 130900 | 3876743300 | 16930 | 16950 | 16950 | 16930 | 585 |
| 375 | 20230718 | 130800 | 3866828690 | 16950 | 16930 | 16950 | 16930 | 25 |
| 376 | 20230718 | 130700 | 3866405060 | 16940 | 16940 | 16940 | 16940 | 69 |
| 377 | 20230718 | 130600 | 3865236200 | 16930 | 16930 | 16940 | 16930 | 31 |
| 378 | 20230718 | 130500 | 3864711170 | 16930 | 16910 | 16930 | 16910 | 61 |
| 379 | 20230718 | 130400 | 3863678790 | 16910 | 16910 | 16910 | 16910 | 1 |
| 380 | 20230718 | 130300 | 3863661880 | 16920 | 16910 | 16930 | 16910 | 106 |
| 381 | 20230718 | 130200 | 3861867370 | 16910 | 16920 | 16920 | 16910 | 268 |
| 382 | 20230718 | 130100 | 3857333990 | 16920 | 16930 | 16930 | 16920 | 27 |
| 383 | 20230718 | 130000 | 3856876940 | 16930 | 16920 | 16930 | 16920 | 32 |
| 384 | 20230718 | 125900 | 3856335260 | 16930 | 16930 | 16930 | 16930 | 1 |
| 385 | 20230718 | 125800 | 3856318330 | 16930 | 16930 | 16930 | 16920 | 97 |
| 386 | 20230718 | 125700 | 3854676190 | 16920 | 16920 | 16920 | 16920 | 30 |
| 387 | 20230718 | 125600 | 3854168590 | 16920 | 16920 | 16920 | 16920 | 89 |
| 388 | 20230718 | 125500 | 3852662710 | 16920 | 16900 | 16920 | 16900 | 1268 |
| 389 | 20230718 | 125400 | 3831213890 | 16910 | 16910 | 16910 | 16910 | 47 |
| 390 | 20230718 | 125300 | 3830419120 | 16900 | 16910 | 16910 | 16900 | 10 |
| 391 | 20230718 | 125200 | 3830250110 | 16910 | 16900 | 16910 | 16900 | 50 |
| 392 | 20230718 | 125100 | 3829404770 | 16900 | 16910 | 16910 | 16900 | 38 |
| 393 | 20230718 | 125000 | 3828762250 | 16910 | 16900 | 16910 | 16900 | 19 |
| 394 | 20230718 | 124900 | 3828441060 | 16900 | 16900 | 16900 | 16900 | 10 |
| 395 | 20230718 | 124800 | 3828272060 | 16900 | 16900 | 16900 | 16900 | 262 |
| 396 | 20230718 | 124700 | 3823844260 | 16900 | 16900 | 16900 | 16900 | 0 |
| 397 | 20230718 | 124600 | 3823844260 | 16900 | 16900 | 16910 | 16890 | 393 |
| 398 | 20230718 | 124500 | 3817203080 | 16900 | 16900 | 16910 | 16900 | 58 |
| 399 | 20230718 | 124400 | 3816222670 | 16900 | 16900 | 16900 | 16900 | 7 |
| 400 | 20230718 | 124300 | 3816104370 | 16900 | 16900 | 16900 | 16900 | 4 |
| 401 | 20230718 | 124200 | 3816036770 | 16890 | 16910 | 16910 | 16890 | 85 |
| 402 | 20230718 | 124100 | 3814600550 | 16900 | 16900 | 16900 | 16900 | 26 |
| 403 | 20230718 | 124000 | 3814161150 | 16900 | 16900 | 16910 | 16900 | 156 |
| 404 | 20230718 | 123900 | 3811524060 | 16910 | 16900 | 16910 | 16900 | 13 |
| 405 | 20230718 | 123800 | 3811304270 | 16890 | 16900 | 16910 | 16890 | 108 |
| 406 | 20230718 | 123700 | 3809480040 | 16900 | 16900 | 16900 | 16900 | 151 |
| 407 | 20230718 | 123600 | 3806928140 | 16910 | 16910 | 16910 | 16910 | 9 |
| 408 | 20230718 | 123500 | 3806775950 | 16920 | 16910 | 16920 | 16900 | 12 |
| 409 | 20230718 | 123400 | 3806573010 | 16910 | 16910 | 16910 | 16910 | 100 |
| 410 | 20230718 | 123300 | 3804882010 | 16910 | 16910 | 16910 | 16900 | 171 |
| 411 | 20230718 | 123200 | 3801990500 | 16900 | 16890 | 16900 | 16890 | 126 |
| 412 | 20230718 | 123100 | 3799862300 | 16890 | 16880 | 16890 | 16880 | 37 |
| 413 | 20230718 | 123000 | 3799237660 | 16880 | 16900 | 16910 | 16880 | 4909 |
| 414 | 20230718 | 122900 | 3716325120 | 16900 | 16910 | 16910 | 16900 | 150 |
| 415 | 20230718 | 122800 | 3713788670 | 16910 | 16920 | 16920 | 16910 | 63 |
| 416 | 20230718 | 122700 | 3712722720 | 16920 | 16920 | 16920 | 16910 | 2238 |
| 417 | 20230718 | 122600 | 3674874040 | 16920 | 16930 | 16930 | 16920 | 791 |
| 418 | 20230718 | 122500 | 3661487440 | 16930 | 16930 | 16930 | 16930 | 24 |
| 419 | 20230718 | 122400 | 3661081120 | 16930 | 16930 | 16930 | 16930 | 159 |
| 420 | 20230718 | 122300 | 3658389250 | 16930 | 16940 | 16950 | 16930 | 27 |
| 421 | 20230718 | 122200 | 3657931840 | 16940 | 16940 | 16940 | 16940 | 44 |
| 422 | 20230718 | 122100 | 3657186480 | 16940 | 16940 | 16940 | 16940 | 29 |
| 423 | 20230718 | 122000 | 3656695220 | 16940 | 16950 | 16950 | 16940 | 62 |
| 424 | 20230718 | 121900 | 3655644850 | 16950 | 16940 | 16950 | 16940 | 102 |
| 425 | 20230718 | 121800 | 3653916490 | 16940 | 16950 | 16950 | 16930 | 435 |
| 426 | 20230718 | 121700 | 3646544760 | 16940 | 16940 | 16940 | 16930 | 666 |
| 427 | 20230718 | 121600 | 3635263120 | 16930 | 16950 | 16950 | 16930 | 870 |
| 428 | 20230718 | 121500 | 3620525390 | 16950 | 16940 | 16950 | 16940 | 138 |
| 429 | 20230718 | 121400 | 3618186340 | 16940 | 16940 | 16940 | 16940 | 36 |
| 430 | 20230718 | 121300 | 3617576500 | 16940 | 16940 | 16940 | 16940 | 0 |
| 431 | 20230718 | 121200 | 3617576500 | 16940 | 16950 | 16950 | 16930 | 486 |
| 432 | 20230718 | 121100 | 3609346200 | 16950 | 16950 | 16960 | 16950 | 243 |
| 433 | 20230718 | 121000 | 3605227340 | 16940 | 16950 | 16950 | 16940 | 13 |
| 434 | 20230718 | 120900 | 3605007010 | 16950 | 16950 | 16950 | 16950 | 0 |
| 435 | 20230718 | 120800 | 3605007010 | 16950 | 16960 | 16960 | 16950 | 25 |
| 436 | 20230718 | 120700 | 3604583060 | 16960 | 16950 | 16960 | 16940 | 257 |
| 437 | 20230718 | 120600 | 3600226270 | 16950 | 16960 | 16960 | 16950 | 1215 |
| 438 | 20230718 | 120500 | 3579630620 | 16960 | 16950 | 16960 | 16950 | 110 |
| 439 | 20230718 | 120400 | 3577766020 | 16980 | 16980 | 16980 | 16980 | 22 |
| 440 | 20230718 | 120300 | 3577392460 | 16950 | 16950 | 16950 | 16950 | 11 |
| 441 | 20230718 | 120200 | 3577206010 | 16950 | 16950 | 16950 | 16950 | 0 |
| 442 | 20230718 | 120100 | 3577206010 | 16950 | 16990 | 16990 | 16950 | 1320 |
| 443 | 20230718 | 120000 | 3554827210 | 16990 | 16990 | 16990 | 16960 | 418 |
| 444 | 20230718 | 115900 | 3547727780 | 17000 | 17000 | 17000 | 17000 | 22 |
| 445 | 20230718 | 115800 | 3547353780 | 16980 | 16980 | 16980 | 16970 | 166 |
| 446 | 20230718 | 115700 | 3544535140 | 16920 | 16920 | 16930 | 16920 | 228 |
| 447 | 20230718 | 115600 | 3540677230 | 16920 | 16920 | 16920 | 16920 | 0 |
| 448 | 20230718 | 115500 | 3540677230 | 16920 | 16920 | 16920 | 16920 | 0 |
| 449 | 20230718 | 115400 | 3540677230 | 16920 | 16920 | 16920 | 16910 | 547 |
| 450 | 20230718 | 115300 | 3531424990 | 16920 | 16960 | 16960 | 16920 | 1933 |
| 451 | 20230718 | 115200 | 3498706830 | 16970 | 16990 | 16990 | 16970 | 4029 |
| 452 | 20230718 | 115100 | 3430321470 | 17000 | 17000 | 17000 | 17000 | 6 |
| 453 | 20230718 | 115000 | 3430219470 | 17000 | 17010 | 17020 | 17000 | 358 |
| 454 | 20230718 | 114900 | 3424131840 | 17010 | 17010 | 17030 | 17000 | 321 |
| 455 | 20230718 | 114800 | 3418668300 | 17010 | 16990 | 17010 | 16990 | 1302 |
| 456 | 20230718 | 114700 | 3396529210 | 17000 | 16990 | 17000 | 16990 | 27 |
| 457 | 20230718 | 114600 | 3396070320 | 17000 | 16990 | 17000 | 16990 | 61 |
| 458 | 20230718 | 114500 | 3395033660 | 16990 | 16980 | 16990 | 16970 | 64 |
| 459 | 20230718 | 114400 | 3393946440 | 16980 | 16970 | 16980 | 16960 | 77 |
| 460 | 20230718 | 114300 | 3392640410 | 16970 | 16980 | 16980 | 16970 | 311 |
| 461 | 20230718 | 114200 | 3387359730 | 16980 | 16970 | 17000 | 16970 | 26 |
| 462 | 20230718 | 114100 | 3386918290 | 16970 | 16980 | 16980 | 16970 | 54 |
| 463 | 20230718 | 114000 | 3386001870 | 16990 | 16990 | 16990 | 16990 | 14 |
| 464 | 20230718 | 113900 | 3385764010 | 16990 | 16940 | 17000 | 16940 | 1762 |
| 465 | 20230718 | 113800 | 3355860020 | 16950 | 16950 | 16960 | 16950 | 124 |
| 466 | 20230718 | 113700 | 3353758190 | 16960 | 16940 | 16960 | 16940 | 30 |
| 467 | 20230718 | 113600 | 3353249860 | 16940 | 16950 | 16950 | 16940 | 212 |
| 468 | 20230718 | 113500 | 3349658540 | 16940 | 16940 | 16940 | 16940 | 2 |
| 469 | 20230718 | 113400 | 3349624660 | 16940 | 16950 | 16950 | 16940 | 234 |
| 470 | 20230718 | 113300 | 3345658400 | 16940 | 16950 | 16960 | 16940 | 22 |
| 471 | 20230718 | 113200 | 3345285370 | 16960 | 16960 | 16960 | 16960 | 0 |
| 472 | 20230718 | 113100 | 3345285370 | 16960 | 16940 | 16960 | 16940 | 6 |
| 473 | 20230718 | 113000 | 3345183670 | 16940 | 16960 | 16960 | 16940 | 183 |
| 474 | 20230718 | 112900 | 3342081380 | 16960 | 16920 | 16960 | 16920 | 506 |
| 475 | 20230718 | 112800 | 3333519820 | 16950 | 16920 | 16950 | 16920 | 100 |
| 476 | 20230718 | 112700 | 3331826320 | 16950 | 16950 | 16950 | 16950 | 1 |
| 477 | 20230718 | 112600 | 3331809370 | 16910 | 16910 | 16910 | 16910 | 105 |
| 478 | 20230718 | 112500 | 3330033820 | 16910 | 16950 | 16950 | 16910 | 1877 |
| 479 | 20230718 | 112400 | 3298248820 | 16950 | 16950 | 16950 | 16950 | 256 |
| 480 | 20230718 | 112300 | 3293909620 | 16950 | 16960 | 16960 | 16950 | 126 |
| 481 | 20230718 | 112200 | 3291772900 | 16950 | 16970 | 16970 | 16950 | 318 |
| 482 | 20230718 | 112100 | 3286380800 | 16970 | 16980 | 16980 | 16970 | 257 |
| 483 | 20230718 | 112000 | 3282019290 | 16980 | 16980 | 16980 | 16980 | 215 |
| 484 | 20230718 | 111900 | 3278368590 | 16980 | 16970 | 16980 | 16970 | 435 |
| 485 | 20230718 | 111800 | 3270982340 | 16970 | 16970 | 16970 | 16970 | 45 |
| 486 | 20230718 | 111700 | 3270218690 | 16970 | 16960 | 16970 | 16960 | 55 |
| 487 | 20230718 | 111600 | 3269285470 | 16960 | 16960 | 16960 | 16960 | 300 |
| 488 | 20230718 | 111500 | 3264197470 | 16960 | 16960 | 16960 | 16960 | 17 |
| 489 | 20230718 | 111400 | 3263909150 | 16950 | 16950 | 16970 | 16950 | 1341 |
| 490 | 20230718 | 111300 | 3241173620 | 16960 | 16950 | 16960 | 16950 | 41 |
| 491 | 20230718 | 111200 | 3240478340 | 16930 | 16930 | 16930 | 16930 | 0 |
| 492 | 20230718 | 111100 | 3240478340 | 16930 | 16950 | 16950 | 16930 | 456 |
| 493 | 20230718 | 111000 | 3232753200 | 16950 | 16960 | 16960 | 16950 | 272 |
| 494 | 20230718 | 110900 | 3228142600 | 16960 | 16960 | 16960 | 16960 | 121 |
| 495 | 20230718 | 110800 | 3226090440 | 16950 | 16950 | 16950 | 16950 | 4 |
| 496 | 20230718 | 110700 | 3226022640 | 16960 | 16950 | 16960 | 16950 | 95 |
| 497 | 20230718 | 110600 | 3224411530 | 16950 | 16950 | 16960 | 16950 | 159 |
| 498 | 20230718 | 110500 | 3221715850 | 16950 | 16920 | 16950 | 16910 | 45 |
| 499 | 20230718 | 110400 | 3220954460 | 16920 | 16920 | 16920 | 16920 | 134 |
| 500 | 20230718 | 110300 | 3218687180 | 16920 | 16900 | 16920 | 16900 | 38 |
| 501 | 20230718 | 110200 | 3218044600 | 16890 | 16900 | 16910 | 16890 | 231 |
| 502 | 20230718 | 110100 | 3214140840 | 16890 | 16890 | 16890 | 16890 | 7 |
| 503 | 20230718 | 110000 | 3214022610 | 16890 | 16890 | 16890 | 16890 | 144 |
| 504 | 20230718 | 105900 | 3211590450 | 16910 | 16890 | 16910 | 16890 | 48 |
| 505 | 20230718 | 105800 | 3210779560 | 16900 | 16900 | 16900 | 16890 | 123 |
| 506 | 20230718 | 105700 | 3208701240 | 16900 | 16930 | 16930 | 16880 | 1651 |
| 507 | 20230718 | 105600 | 3180801970 | 16900 | 16940 | 16940 | 16900 | 2327 |
| 508 | 20230718 | 105500 | 3141462270 | 16940 | 16930 | 16940 | 16910 | 1170 |
| 509 | 20230718 | 105400 | 3121662430 | 16940 | 16950 | 16950 | 16930 | 169 |
| 510 | 20230718 | 105300 | 3118799590 | 16940 | 16950 | 16950 | 16940 | 124 |
| 511 | 20230718 | 105200 | 3116698760 | 16950 | 16930 | 16950 | 16930 | 105 |
| 512 | 20230718 | 105100 | 3114920050 | 16940 | 16940 | 16950 | 16930 | 260 |
| 513 | 20230718 | 105000 | 3110516440 | 16950 | 16950 | 16960 | 16950 | 281 |
| 514 | 20230718 | 104900 | 3105753070 | 16940 | 16950 | 16960 | 16940 | 64 |
| 515 | 20230718 | 104800 | 3104668270 | 16940 | 16960 | 16960 | 16940 | 61 |
| 516 | 20230718 | 104700 | 3103634250 | 16970 | 16930 | 16970 | 16930 | 386 |
| 517 | 20230718 | 104600 | 3097087670 | 16920 | 16950 | 16950 | 16920 | 177 |
| 518 | 20230718 | 104500 | 3094090980 | 16950 | 16930 | 16950 | 16930 | 143 |
| 519 | 20230718 | 104400 | 3091669540 | 16940 | 16940 | 16950 | 16930 | 93 |
| 520 | 20230718 | 104300 | 3090094290 | 16940 | 16950 | 16950 | 16940 | 29 |
| 521 | 20230718 | 104200 | 3089602830 | 16970 | 16970 | 16980 | 16960 | 67 |
| 522 | 20230718 | 104100 | 3088465740 | 16980 | 16920 | 16980 | 16920 | 303 |
| 523 | 20230718 | 104000 | 3083329060 | 16920 | 16960 | 16960 | 16920 | 1345 |
| 524 | 20230718 | 103900 | 3060524600 | 16960 | 16960 | 16970 | 16960 | 172 |
| 525 | 20230718 | 103800 | 3057606440 | 16960 | 16960 | 16970 | 16950 | 430 |
| 526 | 20230718 | 103700 | 3050312160 | 16960 | 16970 | 16970 | 16950 | 315 |
| 527 | 20230718 | 103600 | 3044969860 | 16970 | 16960 | 16970 | 16950 | 58 |
| 528 | 20230718 | 103500 | 3043986170 | 16950 | 16970 | 16980 | 16950 | 427 |
| 529 | 20230718 | 103400 | 3036740420 | 16970 | 16930 | 16980 | 16910 | 790 |
| 530 | 20230718 | 103300 | 3023347680 | 16920 | 16920 | 16930 | 16920 | 85 |
| 531 | 20230718 | 103200 | 3021909220 | 16930 | 16930 | 16940 | 16910 | 165 |
| 532 | 20230718 | 103100 | 3019115840 | 16920 | 16890 | 16930 | 16890 | 338 |
| 533 | 20230718 | 103000 | 3013405940 | 16890 | 16910 | 16920 | 16880 | 2864 |
| 534 | 20230718 | 102900 | 2965002840 | 16920 | 16910 | 16930 | 16910 | 156 |
| 535 | 20230718 | 102800 | 2962363390 | 16900 | 16900 | 16930 | 16900 | 309 |
| 536 | 20230718 | 102700 | 2957139270 | 16910 | 16930 | 16940 | 16910 | 834 |
| 537 | 20230718 | 102600 | 2943033220 | 16940 | 16910 | 16940 | 16910 | 61 |
| 538 | 20230718 | 102500 | 2942000830 | 16910 | 16890 | 16930 | 16890 | 508 |
| 539 | 20230718 | 102400 | 2933415060 | 16890 | 16860 | 16890 | 16860 | 172 |
| 540 | 20230718 | 102300 | 2930512810 | 16850 | 16840 | 16860 | 16840 | 218 |
| 541 | 20230718 | 102200 | 2926839330 | 16830 | 16840 | 16840 | 16830 | 395 |
| 542 | 20230718 | 102100 | 2920189190 | 16850 | 16840 | 16850 | 16840 | 612 |
| 543 | 20230718 | 102000 | 2909883100 | 16830 | 16850 | 16860 | 16830 | 4824 |
| 544 | 20230718 | 101900 | 2828643620 | 16860 | 16850 | 16860 | 16850 | 361 |
| 545 | 20230718 | 101800 | 2822560360 | 16850 | 16840 | 16850 | 16840 | 749 |
| 546 | 20230718 | 101700 | 2809944340 | 16840 | 16850 | 16850 | 16830 | 622 |
| 547 | 20230718 | 101600 | 2799469830 | 16850 | 16820 | 16850 | 16820 | 801 |
| 548 | 20230718 | 101500 | 2785985110 | 16820 | 16840 | 16840 | 16820 | 831 |
| 549 | 20230718 | 101400 | 2771999900 | 16840 | 16830 | 16840 | 16830 | 824 |
| 550 | 20230718 | 101300 | 2758123890 | 16830 | 16840 | 16840 | 16830 | 159 |
| 551 | 20230718 | 101200 | 2755447870 | 16830 | 16860 | 16870 | 16820 | 3912 |
| 552 | 20230718 | 101100 | 2689547140 | 16870 | 16900 | 16900 | 16870 | 2065 |
| 553 | 20230718 | 101000 | 2654672530 | 16910 | 16960 | 16970 | 16910 | 3610 |
| 554 | 20230718 | 100900 | 2593579940 | 16960 | 16940 | 16960 | 16940 | 569 |
| 555 | 20230718 | 100800 | 2583935010 | 16940 | 16920 | 16940 | 16920 | 301 |
| 556 | 20230718 | 100700 | 2578838340 | 16920 | 16900 | 16920 | 16900 | 231 |
| 557 | 20230718 | 100600 | 2574931530 | 16910 | 16880 | 16910 | 16880 | 462 |
| 558 | 20230718 | 100500 | 2567128170 | 16880 | 16860 | 16890 | 16860 | 449 |
| 559 | 20230718 | 100400 | 2559553130 | 16870 | 16870 | 16870 | 16860 | 297 |
| 560 | 20230718 | 100300 | 2554544200 | 16870 | 16860 | 16870 | 16850 | 987 |
| 561 | 20230718 | 100200 | 2537911170 | 16850 | 16840 | 16860 | 16830 | 972 |
| 562 | 20230718 | 100100 | 2521539060 | 16830 | 16850 | 16860 | 16830 | 309 |
| 563 | 20230718 | 100000 | 2516332980 | 16850 | 16820 | 16850 | 16810 | 1694 |
| 564 | 20230718 | 095900 | 2487813490 | 16820 | 16880 | 16880 | 16820 | 4580 |
| 565 | 20230718 | 095800 | 2410658870 | 16900 | 16870 | 16900 | 16860 | 289 |
| 566 | 20230718 | 095700 | 2405777710 | 16890 | 16870 | 16910 | 16850 | 1065 |
| 567 | 20230718 | 095600 | 2387820260 | 16870 | 16920 | 16930 | 16860 | 5316 |
| 568 | 20230718 | 095500 | 2297999610 | 16920 | 16920 | 16940 | 16910 | 752 |
| 569 | 20230718 | 095400 | 2285276550 | 16920 | 16930 | 16970 | 16910 | 4578 |
| 570 | 20230718 | 095300 | 2207828200 | 16930 | 16930 | 16930 | 16910 | 2899 |
| 571 | 20230718 | 095200 | 2158769460 | 16930 | 16960 | 16970 | 16930 | 2675 |
| 572 | 20230718 | 095100 | 2113445590 | 16960 | 16990 | 17010 | 16960 | 2254 |
| 573 | 20230718 | 095000 | 2075179850 | 17010 | 17050 | 17050 | 16990 | 1206 |
| 574 | 20230718 | 094900 | 2054670000 | 17010 | 17030 | 17070 | 17000 | 896 |
| 575 | 20230718 | 094800 | 2039418460 | 17080 | 16980 | 17080 | 16980 | 652 |
| 576 | 20230718 | 094700 | 2028328990 | 16980 | 16970 | 16980 | 16970 | 631 |
| 577 | 20230718 | 094600 | 2017617690 | 16970 | 16960 | 16970 | 16960 | 85 |
| 578 | 20230718 | 094500 | 2016175660 | 16960 | 16950 | 16960 | 16950 | 103 |
| 579 | 20230718 | 094400 | 2014429630 | 16950 | 16950 | 16950 | 16940 | 802 |
| 580 | 20230718 | 094300 | 2000836730 | 16940 | 16940 | 16950 | 16940 | 271 |
| 581 | 20230718 | 094200 | 1996244370 | 16940 | 16920 | 16940 | 16910 | 1391 |
| 582 | 20230718 | 094100 | 1972708400 | 16920 | 16950 | 16950 | 16920 | 1488 |
| 583 | 20230718 | 094000 | 1947514940 | 16950 | 16940 | 16950 | 16930 | 1804 |
| 584 | 20230718 | 093900 | 1916959480 | 16940 | 16960 | 16960 | 16940 | 1298 |
| 585 | 20230718 | 093800 | 1894964870 | 16960 | 16960 | 16980 | 16950 | 1798 |
| 586 | 20230718 | 093700 | 1864477560 | 16980 | 16980 | 16990 | 16960 | 3086 |
| 587 | 20230718 | 093600 | 1812115470 | 16990 | 17000 | 17020 | 16990 | 5287 |
| 588 | 20230718 | 093500 | 1722246730 | 17020 | 17020 | 17020 | 17000 | 650 |
| 589 | 20230718 | 093400 | 1711194990 | 17000 | 17010 | 17010 | 17000 | 1655 |
| 590 | 20230718 | 093300 | 1683047510 | 17010 | 17030 | 17030 | 17010 | 1686 |
| 591 | 20230718 | 093200 | 1654359550 | 17030 | 17030 | 17060 | 17020 | 676 |
| 592 | 20230718 | 093100 | 1642846310 | 17030 | 17030 | 17040 | 17030 | 448 |
| 593 | 20230718 | 093000 | 1635213760 | 17040 | 17050 | 17060 | 17020 | 2296 |
| 594 | 20230718 | 092900 | 1596115900 | 17040 | 17040 | 17060 | 17030 | 1872 |
| 595 | 20230718 | 092800 | 1564217240 | 17030 | 17050 | 17050 | 17030 | 1174 |
| 596 | 20230718 | 092700 | 1544218290 | 17060 | 17050 | 17060 | 17040 | 230 |
| 597 | 20230718 | 092600 | 1540298170 | 17050 | 17070 | 17120 | 17050 | 1591 |
| 598 | 20230718 | 092500 | 1513141240 | 17070 | 17050 | 17070 | 17050 | 483 |
| 599 | 20230718 | 092400 | 1504902760 | 17040 | 17020 | 17040 | 17020 | 449 |
| 600 | 20230718 | 092300 | 1497255910 | 17040 | 17030 | 17040 | 17010 | 892 |
| 601 | 20230718 | 092200 | 1482074450 | 17050 | 17010 | 17050 | 17000 | 2195 |
| 602 | 20230718 | 092100 | 1444749850 | 17000 | 17030 | 17030 | 17000 | 7739 |
| 603 | 20230718 | 092000 | 1313105850 | 17030 | 17100 | 17110 | 17030 | 2285 |
| 604 | 20230718 | 091900 | 1274117840 | 17090 | 17100 | 17100 | 17060 | 2854 |
| 605 | 20230718 | 091800 | 1225370470 | 17100 | 17080 | 17100 | 17080 | 1571 |
| 606 | 20230718 | 091700 | 1198521520 | 17070 | 17060 | 17080 | 17040 | 1736 |
| 607 | 20230718 | 091600 | 1168915500 | 17040 | 17070 | 17070 | 17040 | 1231 |
| 608 | 20230718 | 091500 | 1147920530 | 17070 | 17100 | 17100 | 17050 | 4275 |
| 609 | 20230718 | 091400 | 1074900040 | 17100 | 17140 | 17150 | 17100 | 5675 |
| 610 | 20230718 | 091300 | 977723840 | 17150 | 17150 | 17160 | 17140 | 2039 |
| 611 | 20230718 | 091200 | 942751590 | 17150 | 17150 | 17160 | 17150 | 1024 |
| 612 | 20230718 | 091100 | 925179890 | 17170 | 17170 | 17200 | 17150 | 804 |
| 613 | 20230718 | 091000 | 911368030 | 17170 | 17180 | 17210 | 17160 | 3829 |
| 614 | 20230718 | 090900 | 845615300 | 17180 | 17170 | 17180 | 17150 | 830 |
| 615 | 20230718 | 090800 | 831368120 | 17170 | 17150 | 17180 | 17120 | 5267 |
| 616 | 20230718 | 090700 | 741052770 | 17150 | 17180 | 17200 | 17140 | 7036 |
| 617 | 20230718 | 090600 | 620300380 | 17180 | 17210 | 17250 | 17180 | 2050 |
| 618 | 20230718 | 090500 | 585055330 | 17210 | 17230 | 17270 | 17170 | 2249 |
| 619 | 20230718 | 090400 | 546343760 | 17240 | 17150 | 17240 | 17130 | 2101 |
| 620 | 20230718 | 090300 | 510214890 | 17140 | 17300 | 17300 | 17140 | 7990 |
| 621 | 20230718 | 090200 | 372743970 | 17300 | 17410 | 17420 | 17300 | 7171 |
| 622 | 20230718 | 090100 | 248368640 | 17410 | 17530 | 17530 | 17400 | 2794 |
| 623 | 20230718 | 090000 | 199649580 | 17490 | 17540 | 17540 | 17490 | 11385 |