31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 3 | 20230719 | 192500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230719 | 192400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230719 | 192300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230719 | 192200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230719 | 192100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230719 | 192000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230719 | 191900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230719 | 191800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230719 | 191700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230719 | 191600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230719 | 191500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230719 | 191400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230719 | 191300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230719 | 191200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230719 | 191100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230719 | 191000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230719 | 190900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230719 | 190800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230719 | 190700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230719 | 190600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230719 | 190500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230719 | 190400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230719 | 190300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230719 | 190200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230719 | 190100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230719 | 190000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230719 | 185900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230719 | 185800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230719 | 185700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230719 | 185600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 33 | 20230719 | 185500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230719 | 185400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230719 | 185300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230719 | 185200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230719 | 185100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230719 | 185000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230719 | 184900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230719 | 184800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230719 | 184700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230719 | 184600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230719 | 184500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230719 | 184400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230719 | 184300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230719 | 184200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230719 | 184100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230719 | 184000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230719 | 183900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230719 | 183800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230719 | 183700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230719 | 183600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230719 | 183500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230719 | 183400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230719 | 183300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230719 | 183200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230719 | 183100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230719 | 183000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230719 | 182900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230719 | 182800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230719 | 182700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230719 | 182600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 63 | 20230719 | 182500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230719 | 182400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230719 | 182300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230719 | 182200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230719 | 182100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230719 | 182000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230719 | 181900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230719 | 181800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230719 | 181700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230719 | 181600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230719 | 181500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230719 | 181400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230719 | 181300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230719 | 181200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230719 | 181100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230719 | 181000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230719 | 180900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230719 | 180800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230719 | 180700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230719 | 180600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230719 | 180500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230719 | 180400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230719 | 180300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230719 | 180200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230719 | 180100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230719 | 180000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230719 | 175900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230719 | 175800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230719 | 175700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230719 | 175600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 93 | 20230719 | 175500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230719 | 175400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230719 | 175300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230719 | 175200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230719 | 175100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230719 | 175000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230719 | 174900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230719 | 174800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230719 | 174700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230719 | 174600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230719 | 174500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230719 | 174400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230719 | 174300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230719 | 174200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230719 | 174100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230719 | 174000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230719 | 173900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230719 | 173800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230719 | 173700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230719 | 173600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230719 | 173500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230719 | 173400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230719 | 173300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230719 | 173200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230719 | 173100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230719 | 173000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230719 | 172900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230719 | 172800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230719 | 172700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230719 | 172600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 123 | 20230719 | 172500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230719 | 172400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230719 | 172300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230719 | 172200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230719 | 172100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230719 | 172000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230719 | 171900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230719 | 171800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230719 | 171700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230719 | 171600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230719 | 171500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230719 | 171400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230719 | 171300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230719 | 171200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230719 | 171100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230719 | 171000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230719 | 170900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230719 | 170800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230719 | 170700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230719 | 170600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230719 | 170500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230719 | 170400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230719 | 170300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230719 | 170200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230719 | 170100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230719 | 170000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230719 | 165900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230719 | 165800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230719 | 165700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230719 | 165600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 153 | 20230719 | 165500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230719 | 165400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230719 | 165300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230719 | 165200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230719 | 165100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230719 | 165000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230719 | 164900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230719 | 164800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230719 | 164700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230719 | 164600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230719 | 164500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230719 | 164400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230719 | 164300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230719 | 164200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230719 | 164100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230719 | 164000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230719 | 163900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230719 | 163800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230719 | 163700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230719 | 163600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230719 | 163500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230719 | 163400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230719 | 163300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230719 | 163200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230719 | 163100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230719 | 163000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230719 | 162900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230719 | 162800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230719 | 162700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230719 | 162600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 183 | 20230719 | 162500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230719 | 162400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230719 | 162300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230719 | 162200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230719 | 162100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230719 | 162000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230719 | 161900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230719 | 161800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230719 | 161700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230719 | 161600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230719 | 161500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230719 | 161400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230719 | 161300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230719 | 161200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230719 | 161100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230719 | 161000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230719 | 160900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230719 | 160800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230719 | 160700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230719 | 160600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230719 | 160500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230719 | 160400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230719 | 160300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230719 | 160200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230719 | 160100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230719 | 160000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230719 | 155900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230719 | 155800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230719 | 155700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230719 | 155600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 213 | 20230719 | 155500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230719 | 155400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230719 | 155300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230719 | 155200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230719 | 155100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230719 | 155000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230719 | 154900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230719 | 154800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230719 | 154700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230719 | 154600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230719 | 154500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230719 | 154400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20230719 | 154300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20230719 | 154200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20230719 | 154100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20230719 | 154000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20230719 | 153900 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20230719 | 153800 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20230719 | 153700 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20230719 | 153600 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20230719 | 153500 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20230719 | 153400 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20230719 | 153300 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20230719 | 153200 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20230719 | 153100 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20230719 | 153000 | 2118935690 | 3865 | 3865 | 3865 | 3865 | 5841 |
| 239 | 20230719 | 152900 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20230719 | 152800 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20230719 | 152700 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20230719 | 152600 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 243 | 20230719 | 152500 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20230719 | 152400 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20230719 | 152300 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20230719 | 152200 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20230719 | 152100 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20230719 | 152000 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20230719 | 151900 | 2096360225 | 3890 | 3890 | 3890 | 3890 | 646 |
| 250 | 20230719 | 151800 | 2093847285 | 3890 | 3915 | 3915 | 3890 | 2518 |
| 251 | 20230719 | 151700 | 2084050420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20230719 | 151600 | 2084050420 | 3915 | 3915 | 3915 | 3900 | 304 |
| 253 | 20230719 | 151500 | 2082864760 | 3915 | 3910 | 3920 | 3900 | 321 |
| 254 | 20230719 | 151400 | 2081612160 | 3920 | 3935 | 3935 | 3920 | 1100 |
| 255 | 20230719 | 151300 | 2077299970 | 3940 | 3925 | 3940 | 3925 | 390 |
| 256 | 20230719 | 151200 | 2075769205 | 3945 | 3945 | 3945 | 3945 | 0 |
| 257 | 20230719 | 151100 | 2075769205 | 3945 | 3945 | 3945 | 3945 | 6 |
| 258 | 20230719 | 151000 | 2075745535 | 3945 | 3945 | 3945 | 3945 | 0 |
| 259 | 20230719 | 150900 | 2075745535 | 3945 | 3950 | 3950 | 3920 | 295 |
| 260 | 20230719 | 150800 | 2074587635 | 3960 | 3940 | 3960 | 3940 | 5994 |
| 261 | 20230719 | 150700 | 2050920845 | 3940 | 3940 | 3940 | 3940 | 2 |
| 262 | 20230719 | 150600 | 2050912965 | 3945 | 3945 | 3945 | 3945 | 0 |
| 263 | 20230719 | 150500 | 2050912965 | 3945 | 3945 | 3945 | 3945 | 0 |
| 264 | 20230719 | 150400 | 2050912965 | 3945 | 3945 | 3945 | 3945 | 54 |
| 265 | 20230719 | 150300 | 2050699935 | 3950 | 3950 | 3950 | 3950 | 548 |
| 266 | 20230719 | 150200 | 2048535335 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 267 | 20230719 | 150100 | 2044585335 | 3950 | 3935 | 3950 | 3935 | 27387 |
| 268 | 20230719 | 150000 | 1936688695 | 3940 | 3900 | 3940 | 3900 | 10989 |
| 269 | 20230719 | 145900 | 1893662555 | 3900 | 3900 | 3900 | 3900 | 3510 |
| 270 | 20230719 | 145800 | 1879973555 | 3900 | 3900 | 3900 | 3900 | 311 |
| 271 | 20230719 | 145700 | 1878760655 | 3900 | 3900 | 3900 | 3900 | 5 |
| 272 | 20230719 | 145600 | 1878741155 | 3900 | 3860 | 3900 | 3860 | 1631 |
| 273 | 20230719 | 145500 | 1872396380 | 3870 | 3875 | 3875 | 3870 | 1177 |
| 274 | 20230719 | 145400 | 1867836285 | 3880 | 3875 | 3880 | 3875 | 144 |
| 275 | 20230719 | 145300 | 1867278265 | 3875 | 3875 | 3875 | 3875 | 0 |
| 276 | 20230719 | 145200 | 1867278265 | 3875 | 3865 | 3875 | 3865 | 1188 |
| 277 | 20230719 | 145100 | 1862681515 | 3865 | 3865 | 3865 | 3865 | 9636 |
| 278 | 20230719 | 145000 | 1825438375 | 3865 | 3865 | 3865 | 3865 | 4 |
| 279 | 20230719 | 144900 | 1825422915 | 3850 | 3850 | 3850 | 3850 | 76 |
| 280 | 20230719 | 144800 | 1825130315 | 3850 | 3860 | 3860 | 3850 | 778 |
| 281 | 20230719 | 144700 | 1822131000 | 3865 | 3865 | 3865 | 3865 | 670 |
| 282 | 20230719 | 144600 | 1819541450 | 3870 | 3870 | 3870 | 3870 | 1051 |
| 283 | 20230719 | 144500 | 1815474080 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20230719 | 144400 | 1815474080 | 3870 | 3870 | 3870 | 3870 | 52 |
| 285 | 20230719 | 144300 | 1815272840 | 3870 | 3875 | 3875 | 3870 | 15 |
| 286 | 20230719 | 144200 | 1815214780 | 3875 | 3875 | 3875 | 3875 | 27 |
| 287 | 20230719 | 144100 | 1815110155 | 3875 | 3875 | 3875 | 3875 | 0 |
| 288 | 20230719 | 144000 | 1815110155 | 3875 | 3875 | 3875 | 3875 | 0 |
| 289 | 20230719 | 143900 | 1815110155 | 3875 | 3875 | 3875 | 3875 | 103 |
| 290 | 20230719 | 143800 | 1814711030 | 3875 | 3875 | 3875 | 3875 | 0 |
| 291 | 20230719 | 143700 | 1814711030 | 3875 | 3870 | 3875 | 3850 | 6103 |
| 292 | 20230719 | 143600 | 1791197750 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20230719 | 143500 | 1791197750 | 3870 | 3870 | 3870 | 3870 | 8 |
| 294 | 20230719 | 143400 | 1791166790 | 3870 | 3870 | 3875 | 3870 | 80 |
| 295 | 20230719 | 143300 | 1790857140 | 3880 | 3855 | 3880 | 3850 | 1185 |
| 296 | 20230719 | 143200 | 1786288945 | 3855 | 3885 | 3885 | 3855 | 5818 |
| 297 | 20230719 | 143100 | 1763854530 | 3900 | 3905 | 3905 | 3900 | 103 |
| 298 | 20230719 | 143000 | 1763452825 | 3900 | 3895 | 3900 | 3890 | 21 |
| 299 | 20230719 | 142900 | 1763370985 | 3895 | 3895 | 3895 | 3895 | 10 |
| 300 | 20230719 | 142800 | 1763332035 | 3905 | 3905 | 3905 | 3905 | 4 |
| 301 | 20230719 | 142700 | 1763316415 | 3865 | 3905 | 3910 | 3865 | 225 |
| 302 | 20230719 | 142600 | 1762443835 | 3905 | 3905 | 3905 | 3905 | 44 |
| 303 | 20230719 | 142500 | 1762272015 | 3915 | 3915 | 3915 | 3915 | 0 |
| 304 | 20230719 | 142400 | 1762272015 | 3915 | 3915 | 3915 | 3915 | 1 |
| 305 | 20230719 | 142300 | 1762268100 | 3860 | 3900 | 3900 | 3860 | 2290 |
| 306 | 20230719 | 142200 | 1753392430 | 3900 | 3900 | 3900 | 3900 | 42 |
| 307 | 20230719 | 142100 | 1753228630 | 3900 | 3900 | 3900 | 3890 | 154 |
| 308 | 20230719 | 142000 | 1752628130 | 3900 | 3895 | 3900 | 3895 | 6497 |
| 309 | 20230719 | 141900 | 1727291915 | 3890 | 3890 | 3890 | 3890 | 32 |
| 310 | 20230719 | 141800 | 1727167435 | 3890 | 3890 | 3890 | 3890 | 53 |
| 311 | 20230719 | 141700 | 1726961265 | 3890 | 3880 | 3890 | 3880 | 17 |
| 312 | 20230719 | 141600 | 1726895295 | 3875 | 3875 | 3875 | 3875 | 357 |
| 313 | 20230719 | 141500 | 1725511920 | 3880 | 3880 | 3880 | 3880 | 1333 |
| 314 | 20230719 | 141400 | 1720339880 | 3880 | 3890 | 3890 | 3880 | 27 |
| 315 | 20230719 | 141300 | 1720234970 | 3890 | 3890 | 3890 | 3890 | 10 |
| 316 | 20230719 | 141200 | 1720196070 | 3890 | 3890 | 3890 | 3890 | 688 |
| 317 | 20230719 | 141100 | 1717519750 | 3890 | 3890 | 3890 | 3890 | 18 |
| 318 | 20230719 | 141000 | 1717449730 | 3875 | 3885 | 3885 | 3875 | 3005 |
| 319 | 20230719 | 140900 | 1705801960 | 3890 | 3890 | 3890 | 3890 | 1 |
| 320 | 20230719 | 140800 | 1705798070 | 3885 | 3890 | 3890 | 3885 | 1113 |
| 321 | 20230719 | 140700 | 1701473985 | 3890 | 3880 | 3890 | 3880 | 301 |
| 322 | 20230719 | 140600 | 1700306095 | 3890 | 3895 | 3895 | 3890 | 210 |
| 323 | 20230719 | 140500 | 1699489045 | 3895 | 3880 | 3895 | 3880 | 118 |
| 324 | 20230719 | 140400 | 1699031190 | 3895 | 3880 | 3895 | 3880 | 530 |
| 325 | 20230719 | 140300 | 1696974340 | 3880 | 3895 | 3895 | 3880 | 505 |
| 326 | 20230719 | 140200 | 1695007440 | 3895 | 3895 | 3895 | 3895 | 70 |
| 327 | 20230719 | 140100 | 1694734790 | 3895 | 3895 | 3895 | 3895 | 0 |
| 328 | 20230719 | 140000 | 1694734790 | 3895 | 3890 | 3895 | 3890 | 2 |
| 329 | 20230719 | 135900 | 1694727005 | 3895 | 3895 | 3895 | 3895 | 20 |
| 330 | 20230719 | 135800 | 1694649105 | 3895 | 3895 | 3895 | 3880 | 1138 |
| 331 | 20230719 | 135700 | 1690229490 | 3885 | 3895 | 3895 | 3885 | 475 |
| 332 | 20230719 | 135600 | 1688383990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 333 | 20230719 | 135500 | 1688383990 | 3890 | 3890 | 3890 | 3890 | 15 |
| 334 | 20230719 | 135400 | 1688325640 | 3890 | 3890 | 3890 | 3890 | 35 |
| 335 | 20230719 | 135300 | 1688189490 | 3890 | 3890 | 3890 | 3890 | 20 |
| 336 | 20230719 | 135200 | 1688111690 | 3885 | 3890 | 3890 | 3885 | 310 |
| 337 | 20230719 | 135100 | 1686906905 | 3890 | 3890 | 3890 | 3890 | 29 |
| 338 | 20230719 | 135000 | 1686794095 | 3885 | 3885 | 3885 | 3885 | 50 |
| 339 | 20230719 | 134900 | 1686599845 | 3890 | 3890 | 3890 | 3890 | 1 |
| 340 | 20230719 | 134800 | 1686595955 | 3885 | 3885 | 3885 | 3885 | 0 |
| 341 | 20230719 | 134700 | 1686595955 | 3885 | 3885 | 3885 | 3885 | 0 |
| 342 | 20230719 | 134600 | 1686595955 | 3885 | 3880 | 3885 | 3880 | 540 |
| 343 | 20230719 | 134500 | 1684499590 | 3885 | 3885 | 3885 | 3885 | 262 |
| 344 | 20230719 | 134400 | 1683481720 | 3885 | 3885 | 3885 | 3885 | 1 |
| 345 | 20230719 | 134300 | 1683477835 | 3890 | 3885 | 3890 | 3885 | 2170 |
| 346 | 20230719 | 134200 | 1675036635 | 3890 | 3890 | 3890 | 3890 | 1 |
| 347 | 20230719 | 134100 | 1675032745 | 3875 | 3870 | 3875 | 3865 | 114 |
| 348 | 20230719 | 134000 | 1674591140 | 3865 | 3865 | 3865 | 3865 | 10 |
| 349 | 20230719 | 133900 | 1674552490 | 3865 | 3865 | 3865 | 3865 | 5 |
| 350 | 20230719 | 133800 | 1674533165 | 3845 | 3865 | 3865 | 3845 | 2602 |
| 351 | 20230719 | 133700 | 1664521805 | 3865 | 3860 | 3865 | 3845 | 5002 |
| 352 | 20230719 | 133600 | 1645273850 | 3865 | 3865 | 3865 | 3865 | 20 |
| 353 | 20230719 | 133500 | 1645196550 | 3865 | 3865 | 3865 | 3855 | 516 |
| 354 | 20230719 | 133400 | 1643206585 | 3865 | 3865 | 3865 | 3865 | 169 |
| 355 | 20230719 | 133300 | 1642553400 | 3865 | 3885 | 3885 | 3855 | 3870 |
| 356 | 20230719 | 133200 | 1627610810 | 3880 | 3880 | 3880 | 3880 | 504 |
| 357 | 20230719 | 133100 | 1625655290 | 3880 | 3880 | 3880 | 3880 | 23 |
| 358 | 20230719 | 133000 | 1625566050 | 3880 | 3855 | 3880 | 3855 | 101 |
| 359 | 20230719 | 132900 | 1625176670 | 3880 | 3880 | 3880 | 3880 | 5 |
| 360 | 20230719 | 132800 | 1625157270 | 3890 | 3890 | 3890 | 3890 | 2 |
| 361 | 20230719 | 132700 | 1625149490 | 3895 | 3880 | 3895 | 3845 | 28207 |
| 362 | 20230719 | 132600 | 1516251115 | 3880 | 3880 | 3900 | 3880 | 6369 |
| 363 | 20230719 | 132500 | 1491527280 | 3900 | 3900 | 3900 | 3880 | 1059 |
| 364 | 20230719 | 132400 | 1487415370 | 3880 | 3880 | 3880 | 3880 | 0 |
| 365 | 20230719 | 132300 | 1487415370 | 3880 | 3880 | 3880 | 3880 | 0 |
| 366 | 20230719 | 132200 | 1487415370 | 3880 | 3890 | 3890 | 3880 | 903 |
| 367 | 20230719 | 132100 | 1483907700 | 3890 | 3890 | 3890 | 3885 | 313 |
| 368 | 20230719 | 132000 | 1482690185 | 3890 | 3895 | 3895 | 3890 | 1000 |
| 369 | 20230719 | 131900 | 1478800140 | 3895 | 3890 | 3895 | 3890 | 136 |
| 370 | 20230719 | 131800 | 1478270595 | 3890 | 3905 | 3905 | 3890 | 40 |
| 371 | 20230719 | 131700 | 1478114535 | 3950 | 3945 | 3950 | 3945 | 100 |
| 372 | 20230719 | 131600 | 1477719560 | 3955 | 3930 | 3955 | 3930 | 6000 |
| 373 | 20230719 | 131500 | 1454103420 | 3925 | 3890 | 3925 | 3890 | 15201 |
| 374 | 20230719 | 131400 | 1394776505 | 3880 | 3885 | 3885 | 3880 | 248 |
| 375 | 20230719 | 131300 | 1393814180 | 3890 | 3890 | 3890 | 3890 | 106 |
| 376 | 20230719 | 131200 | 1393401840 | 3905 | 3905 | 3905 | 3905 | 50 |
| 377 | 20230719 | 131100 | 1393206590 | 3905 | 3905 | 3905 | 3905 | 0 |
| 378 | 20230719 | 131000 | 1393206590 | 3905 | 3875 | 3905 | 3875 | 46 |
| 379 | 20230719 | 130900 | 1393028310 | 3905 | 3905 | 3905 | 3905 | 37 |
| 380 | 20230719 | 130800 | 1392883825 | 3905 | 3880 | 3905 | 3875 | 801 |
| 381 | 20230719 | 130700 | 1389779895 | 3905 | 3905 | 3905 | 3905 | 0 |
| 382 | 20230719 | 130600 | 1389779895 | 3905 | 3885 | 3905 | 3885 | 108 |
| 383 | 20230719 | 130500 | 1389360295 | 3905 | 3880 | 3905 | 3880 | 9240 |
| 384 | 20230719 | 130400 | 1353374420 | 3885 | 3880 | 3885 | 3880 | 1001 |
| 385 | 20230719 | 130300 | 1349490535 | 3880 | 3895 | 3895 | 3880 | 2396 |
| 386 | 20230719 | 130200 | 1340177790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 387 | 20230719 | 130100 | 1340177790 | 3900 | 3900 | 3900 | 3900 | 1165 |
| 388 | 20230719 | 130000 | 1335634290 | 3900 | 3900 | 3900 | 3900 | 12 |
| 389 | 20230719 | 125900 | 1335587490 | 3900 | 3900 | 3900 | 3885 | 1602 |
| 390 | 20230719 | 125800 | 1329363675 | 3880 | 3880 | 3885 | 3880 | 1026 |
| 391 | 20230719 | 125700 | 1325382295 | 3880 | 3880 | 3900 | 3880 | 1184 |
| 392 | 20230719 | 125600 | 1320773535 | 3880 | 3880 | 3880 | 3880 | 158 |
| 393 | 20230719 | 125500 | 1320160495 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 394 | 20230719 | 125400 | 1316280495 | 3880 | 3880 | 3880 | 3880 | 500 |
| 395 | 20230719 | 125300 | 1314340495 | 3880 | 3890 | 3890 | 3880 | 1372 |
| 396 | 20230719 | 125200 | 1309006635 | 3885 | 3885 | 3885 | 3885 | 151 |
| 397 | 20230719 | 125100 | 1308420000 | 3880 | 3885 | 3885 | 3880 | 300 |
| 398 | 20230719 | 125000 | 1307255190 | 3885 | 3885 | 3885 | 3885 | 173 |
| 399 | 20230719 | 124900 | 1306583085 | 3880 | 3880 | 3885 | 3875 | 372 |
| 400 | 20230719 | 124800 | 1305139710 | 3885 | 3875 | 3885 | 3875 | 198 |
| 401 | 20230719 | 124700 | 1304372360 | 3880 | 3885 | 3885 | 3880 | 3907 |
| 402 | 20230719 | 124600 | 1289212385 | 3885 | 3900 | 3900 | 3885 | 11206 |
| 403 | 20230719 | 124500 | 1245640720 | 3920 | 3920 | 3920 | 3920 | 0 |
| 404 | 20230719 | 124400 | 1245640720 | 3920 | 3920 | 3925 | 3920 | 1005 |
| 405 | 20230719 | 124300 | 1241696565 | 3925 | 3925 | 3925 | 3925 | 0 |
| 406 | 20230719 | 124200 | 1241696565 | 3925 | 3890 | 3925 | 3890 | 2024 |
| 407 | 20230719 | 124100 | 1233779005 | 3890 | 3895 | 3895 | 3890 | 4480 |
| 408 | 20230719 | 124000 | 1216342435 | 3895 | 3895 | 3895 | 3895 | 0 |
| 409 | 20230719 | 123900 | 1216342435 | 3895 | 3920 | 3920 | 3895 | 365 |
| 410 | 20230719 | 123800 | 1214915960 | 3920 | 3920 | 3920 | 3895 | 966 |
| 411 | 20230719 | 123700 | 1211149265 | 3895 | 3895 | 3895 | 3895 | 0 |
| 412 | 20230719 | 123600 | 1211149265 | 3895 | 3890 | 3895 | 3890 | 3044 |
| 413 | 20230719 | 123500 | 1199307885 | 3895 | 3895 | 3895 | 3895 | 219 |
| 414 | 20230719 | 123400 | 1198454880 | 3895 | 3925 | 3925 | 3895 | 1985 |
| 415 | 20230719 | 123300 | 1190717905 | 3925 | 3925 | 3925 | 3925 | 31 |
| 416 | 20230719 | 123200 | 1190596230 | 3900 | 3905 | 3905 | 3900 | 1043 |
| 417 | 20230719 | 123100 | 1186528520 | 3905 | 3905 | 3905 | 3905 | 0 |
| 418 | 20230719 | 123000 | 1186528520 | 3905 | 3925 | 3925 | 3905 | 217 |
| 419 | 20230719 | 122900 | 1185681015 | 3925 | 3925 | 3925 | 3925 | 1 |
| 420 | 20230719 | 122800 | 1185677090 | 3910 | 3910 | 3910 | 3910 | 58 |
| 421 | 20230719 | 122700 | 1185450310 | 3930 | 3930 | 3930 | 3930 | 11 |
| 422 | 20230719 | 122600 | 1185407080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 423 | 20230719 | 122500 | 1185407080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 424 | 20230719 | 122400 | 1185407080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 425 | 20230719 | 122300 | 1185407080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 426 | 20230719 | 122200 | 1185407080 | 3935 | 3920 | 3935 | 3910 | 3289 |
| 427 | 20230719 | 122100 | 1172537715 | 3945 | 3945 | 3945 | 3945 | 0 |
| 428 | 20230719 | 122000 | 1172537715 | 3945 | 3945 | 3945 | 3945 | 0 |
| 429 | 20230719 | 121900 | 1172537715 | 3945 | 3930 | 3950 | 3920 | 2536 |
| 430 | 20230719 | 121800 | 1162576405 | 3950 | 3950 | 3950 | 3950 | 130 |
| 431 | 20230719 | 121700 | 1162062905 | 3955 | 3955 | 3955 | 3955 | 0 |
| 432 | 20230719 | 121600 | 1162062905 | 3955 | 3955 | 3955 | 3955 | 3 |
| 433 | 20230719 | 121500 | 1162051040 | 3955 | 3955 | 3955 | 3955 | 11 |
| 434 | 20230719 | 121400 | 1162007535 | 3955 | 3955 | 3955 | 3955 | 5 |
| 435 | 20230719 | 121300 | 1161987760 | 3955 | 3930 | 3955 | 3930 | 442 |
| 436 | 20230719 | 121200 | 1160249825 | 3930 | 3930 | 3930 | 3930 | 396 |
| 437 | 20230719 | 121100 | 1158693545 | 3930 | 3930 | 3930 | 3930 | 1700 |
| 438 | 20230719 | 121000 | 1152012545 | 3930 | 3930 | 3930 | 3930 | 5 |
| 439 | 20230719 | 120900 | 1151992895 | 3930 | 3910 | 3930 | 3910 | 936 |
| 440 | 20230719 | 120800 | 1148333115 | 3910 | 3910 | 3910 | 3910 | 10 |
| 441 | 20230719 | 120700 | 1148294015 | 3910 | 3910 | 3910 | 3910 | 56 |
| 442 | 20230719 | 120600 | 1148075055 | 3900 | 3900 | 3900 | 3900 | 90 |
| 443 | 20230719 | 120500 | 1147724055 | 3900 | 3895 | 3900 | 3895 | 991 |
| 444 | 20230719 | 120400 | 1143864060 | 3900 | 3900 | 3900 | 3900 | 27 |
| 445 | 20230719 | 120300 | 1143758760 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20230719 | 120200 | 1143758760 | 3900 | 3900 | 3900 | 3900 | 42 |
| 447 | 20230719 | 120100 | 1143594960 | 3900 | 3900 | 3900 | 3900 | 34 |
| 448 | 20230719 | 120000 | 1143462360 | 3900 | 3900 | 3900 | 3900 | 513 |
| 449 | 20230719 | 115900 | 1141461660 | 3900 | 3900 | 3900 | 3900 | 349 |
| 450 | 20230719 | 115800 | 1140100560 | 3900 | 3900 | 3900 | 3900 | 720 |
| 451 | 20230719 | 115700 | 1137292560 | 3900 | 3900 | 3900 | 3900 | 1 |
| 452 | 20230719 | 115600 | 1137288660 | 3900 | 3900 | 3900 | 3900 | 3 |
| 453 | 20230719 | 115500 | 1137276960 | 3900 | 3900 | 3900 | 3900 | 24 |
| 454 | 20230719 | 115400 | 1137183360 | 3900 | 3900 | 3900 | 3900 | 11 |
| 455 | 20230719 | 115300 | 1137140460 | 3900 | 3900 | 3900 | 3900 | 110 |
| 456 | 20230719 | 115200 | 1136711460 | 3900 | 3900 | 3900 | 3895 | 130 |
| 457 | 20230719 | 115100 | 1136204725 | 3900 | 3900 | 3900 | 3900 | 0 |
| 458 | 20230719 | 115000 | 1136204725 | 3900 | 3900 | 3900 | 3900 | 27 |
| 459 | 20230719 | 114900 | 1136099425 | 3900 | 3910 | 3910 | 3900 | 10241 |
| 460 | 20230719 | 114800 | 1096119675 | 3910 | 3910 | 3910 | 3910 | 250 |
| 461 | 20230719 | 114700 | 1095142175 | 3915 | 3915 | 3915 | 3915 | 200 |
| 462 | 20230719 | 114600 | 1094359175 | 3915 | 3915 | 3915 | 3915 | 93 |
| 463 | 20230719 | 114500 | 1093995080 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 464 | 20230719 | 114400 | 1090080080 | 3915 | 3915 | 3915 | 3915 | 0 |
| 465 | 20230719 | 114300 | 1090080080 | 3915 | 3915 | 3915 | 3915 | 56 |
| 466 | 20230719 | 114200 | 1089860840 | 3915 | 3915 | 3915 | 3915 | 50 |
| 467 | 20230719 | 114100 | 1089665090 | 3910 | 3920 | 3920 | 3910 | 114 |
| 468 | 20230719 | 114000 | 1089218685 | 3920 | 3920 | 3920 | 3920 | 0 |
| 469 | 20230719 | 113900 | 1089218685 | 3920 | 3920 | 3920 | 3920 | 7 |
| 470 | 20230719 | 113800 | 1089191245 | 3920 | 3920 | 3920 | 3920 | 1 |
| 471 | 20230719 | 113700 | 1089187325 | 3910 | 3910 | 3910 | 3910 | 2700 |
| 472 | 20230719 | 113600 | 1078630325 | 3910 | 3910 | 3910 | 3910 | 2000 |
| 473 | 20230719 | 113500 | 1070810325 | 3910 | 3910 | 3910 | 3910 | 375 |
| 474 | 20230719 | 113400 | 1069344075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 475 | 20230719 | 113300 | 1069344075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 476 | 20230719 | 113200 | 1069344075 | 3920 | 3920 | 3920 | 3920 | 1 |
| 477 | 20230719 | 113100 | 1069340155 | 3920 | 3920 | 3920 | 3920 | 2316 |
| 478 | 20230719 | 113000 | 1060261435 | 3930 | 3930 | 3930 | 3930 | 0 |
| 479 | 20230719 | 112900 | 1060261435 | 3930 | 3930 | 3930 | 3930 | 10 |
| 480 | 20230719 | 112800 | 1060222135 | 3930 | 3925 | 3930 | 3925 | 639 |
| 481 | 20230719 | 112700 | 1057714010 | 3915 | 3910 | 3915 | 3910 | 5191 |
| 482 | 20230719 | 112600 | 1037398040 | 3910 | 3905 | 3910 | 3900 | 1341 |
| 483 | 20230719 | 112500 | 1032166130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 484 | 20230719 | 112400 | 1032166130 | 3905 | 3905 | 3905 | 3905 | 33 |
| 485 | 20230719 | 112300 | 1032037265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 486 | 20230719 | 112200 | 1032037265 | 3900 | 3900 | 3900 | 3900 | 73 |
| 487 | 20230719 | 112100 | 1031752565 | 3900 | 3895 | 3900 | 3895 | 6710 |
| 488 | 20230719 | 112000 | 1005593565 | 3900 | 3905 | 3905 | 3895 | 5456 |
| 489 | 20230719 | 111900 | 984314865 | 3900 | 3900 | 3905 | 3900 | 9314 |
| 490 | 20230719 | 111800 | 947989805 | 3900 | 3900 | 3900 | 3900 | 0 |
| 491 | 20230719 | 111700 | 947989805 | 3900 | 3905 | 3905 | 3900 | 710 |
| 492 | 20230719 | 111600 | 945217455 | 3905 | 3905 | 3905 | 3905 | 267 |
| 493 | 20230719 | 111500 | 944174820 | 3910 | 3905 | 3910 | 3905 | 55 |
| 494 | 20230719 | 111400 | 943959935 | 3905 | 3905 | 3905 | 3905 | 133 |
| 495 | 20230719 | 111300 | 943440570 | 3905 | 3905 | 3910 | 3905 | 4015 |
| 496 | 20230719 | 111200 | 927759995 | 3905 | 3910 | 3910 | 3905 | 333 |
| 497 | 20230719 | 111100 | 926459130 | 3905 | 3905 | 3905 | 3900 | 3425 |
| 498 | 20230719 | 111000 | 913084565 | 3905 | 3905 | 3905 | 3905 | 10 |
| 499 | 20230719 | 110900 | 913045515 | 3900 | 3905 | 3905 | 3900 | 275 |
| 500 | 20230719 | 110800 | 911971665 | 3905 | 3905 | 3905 | 3905 | 542 |
| 501 | 20230719 | 110700 | 909855155 | 3925 | 3910 | 3925 | 3905 | 5928 |
| 502 | 20230719 | 110600 | 886682995 | 3910 | 3920 | 3920 | 3910 | 2753 |
| 503 | 20230719 | 110500 | 875904500 | 3920 | 3920 | 3920 | 3915 | 6953 |
| 504 | 20230719 | 110400 | 848650880 | 3920 | 3925 | 3925 | 3920 | 568 |
| 505 | 20230719 | 110300 | 846421580 | 3925 | 3925 | 3930 | 3925 | 2148 |
| 506 | 20230719 | 110200 | 837990630 | 3930 | 3925 | 3930 | 3925 | 124 |
| 507 | 20230719 | 110100 | 837503880 | 3930 | 3925 | 3930 | 3925 | 268 |
| 508 | 20230719 | 110000 | 836451480 | 3925 | 3925 | 3925 | 3925 | 2572 |
| 509 | 20230719 | 105900 | 826356380 | 3925 | 3930 | 3930 | 3925 | 2030 |
| 510 | 20230719 | 105800 | 818379100 | 3930 | 3935 | 3935 | 3930 | 1204 |
| 511 | 20230719 | 105700 | 813641705 | 3935 | 3935 | 3935 | 3935 | 273 |
| 512 | 20230719 | 105600 | 812567450 | 3940 | 3955 | 3955 | 3940 | 496 |
| 513 | 20230719 | 105500 | 810612625 | 3955 | 3955 | 3955 | 3955 | 0 |
| 514 | 20230719 | 105400 | 810612625 | 3955 | 3945 | 3955 | 3945 | 9 |
| 515 | 20230719 | 105300 | 810577110 | 3945 | 3955 | 3955 | 3945 | 3217 |
| 516 | 20230719 | 105200 | 797858825 | 3960 | 3960 | 3960 | 3960 | 150 |
| 517 | 20230719 | 105100 | 797264825 | 3970 | 3960 | 3970 | 3960 | 160 |
| 518 | 20230719 | 105000 | 796630225 | 3970 | 3970 | 3970 | 3970 | 1 |
| 519 | 20230719 | 104900 | 796626255 | 3970 | 3955 | 3970 | 3955 | 338 |
| 520 | 20230719 | 104800 | 795289450 | 3960 | 3960 | 3960 | 3960 | 110 |
| 521 | 20230719 | 104700 | 794853850 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 522 | 20230719 | 104600 | 790898850 | 3975 | 3975 | 3975 | 3975 | 0 |
| 523 | 20230719 | 104500 | 790898850 | 3975 | 3975 | 3975 | 3975 | 0 |
| 524 | 20230719 | 104400 | 790898850 | 3975 | 3975 | 3975 | 3975 | 3 |
| 525 | 20230719 | 104300 | 790886925 | 3975 | 3975 | 3975 | 3975 | 13 |
| 526 | 20230719 | 104200 | 790835250 | 3975 | 3975 | 3975 | 3975 | 15 |
| 527 | 20230719 | 104100 | 790775625 | 3975 | 3970 | 3975 | 3970 | 2 |
| 528 | 20230719 | 104000 | 790767680 | 3970 | 3950 | 3970 | 3950 | 523 |
| 529 | 20230719 | 103900 | 788691710 | 3950 | 3950 | 3950 | 3950 | 200 |
| 530 | 20230719 | 103800 | 787901710 | 3950 | 3955 | 3955 | 3950 | 20000 |
| 531 | 20230719 | 103700 | 708884375 | 3960 | 3960 | 3960 | 3960 | 1 |
| 532 | 20230719 | 103600 | 708880415 | 3955 | 3955 | 3955 | 3955 | 10 |
| 533 | 20230719 | 103500 | 708840865 | 3975 | 3950 | 3975 | 3950 | 530 |
| 534 | 20230719 | 103400 | 706746615 | 3950 | 3950 | 3950 | 3950 | 0 |
| 535 | 20230719 | 103300 | 706746615 | 3950 | 3975 | 3975 | 3950 | 5688 |
| 536 | 20230719 | 103200 | 684192815 | 3980 | 3980 | 3980 | 3980 | 0 |
| 537 | 20230719 | 103100 | 684192815 | 3980 | 3980 | 3980 | 3980 | 20 |
| 538 | 20230719 | 103000 | 684113215 | 3985 | 3980 | 3985 | 3980 | 21 |
| 539 | 20230719 | 102900 | 684029630 | 3975 | 3980 | 3990 | 3975 | 2514 |
| 540 | 20230719 | 102800 | 674024695 | 3985 | 3985 | 3985 | 3985 | 1896 |
| 541 | 20230719 | 102700 | 666469135 | 3990 | 4005 | 4010 | 3990 | 1593 |
| 542 | 20230719 | 102600 | 660108150 | 4010 | 4010 | 4010 | 4010 | 5 |
| 543 | 20230719 | 102500 | 660088100 | 4010 | 4010 | 4010 | 4010 | 0 |
| 544 | 20230719 | 102400 | 660088100 | 4010 | 4020 | 4020 | 4010 | 478 |
| 545 | 20230719 | 102300 | 658168670 | 4010 | 4010 | 4010 | 4010 | 4499 |
| 546 | 20230719 | 102200 | 640127680 | 4010 | 4010 | 4010 | 4005 | 2844 |
| 547 | 20230719 | 102100 | 628723305 | 4010 | 4010 | 4010 | 3990 | 717 |
| 548 | 20230719 | 102000 | 625862395 | 3990 | 3990 | 3990 | 3990 | 1879 |
| 549 | 20230719 | 101900 | 618365185 | 3990 | 4000 | 4000 | 3985 | 1749 |
| 550 | 20230719 | 101800 | 611386380 | 4020 | 4020 | 4020 | 4020 | 0 |
| 551 | 20230719 | 101700 | 611386380 | 4020 | 4015 | 4020 | 3985 | 701 |
| 552 | 20230719 | 101600 | 608583370 | 4025 | 4020 | 4025 | 4020 | 3343 |
| 553 | 20230719 | 101500 | 595134130 | 4010 | 4000 | 4010 | 4000 | 2413 |
| 554 | 20230719 | 101400 | 585469315 | 3980 | 3985 | 3985 | 3980 | 4817 |
| 555 | 20230719 | 101300 | 566297180 | 3980 | 3985 | 3985 | 3980 | 2579 |
| 556 | 20230719 | 101200 | 556031105 | 3980 | 3985 | 3985 | 3980 | 6167 |
| 557 | 20230719 | 101100 | 531480840 | 3985 | 3985 | 3985 | 3985 | 2878 |
| 558 | 20230719 | 101000 | 520012010 | 3995 | 4010 | 4010 | 3995 | 5555 |
| 559 | 20230719 | 100900 | 497773525 | 4010 | 4025 | 4025 | 4010 | 7279 |
| 560 | 20230719 | 100800 | 468520155 | 4020 | 4025 | 4025 | 4010 | 5667 |
| 561 | 20230719 | 100700 | 445780245 | 4025 | 4010 | 4025 | 4010 | 3158 |
| 562 | 20230719 | 100600 | 433086795 | 3995 | 4005 | 4020 | 3995 | 2244 |
| 563 | 20230719 | 100500 | 424105360 | 4005 | 4005 | 4010 | 4005 | 756 |
| 564 | 20230719 | 100400 | 421077200 | 4000 | 3955 | 4000 | 3955 | 11950 |
| 565 | 20230719 | 100300 | 373497825 | 3950 | 3950 | 3950 | 3950 | 617 |
| 566 | 20230719 | 100200 | 371060675 | 3940 | 3950 | 3950 | 3940 | 1000 |
| 567 | 20230719 | 100100 | 367120175 | 3955 | 3940 | 3955 | 3940 | 526 |
| 568 | 20230719 | 100000 | 365040220 | 3940 | 3950 | 3950 | 3940 | 227 |
| 569 | 20230719 | 095900 | 364144790 | 3960 | 3960 | 3960 | 3960 | 0 |
| 570 | 20230719 | 095800 | 364144790 | 3960 | 3935 | 3960 | 3935 | 3521 |
| 571 | 20230719 | 095700 | 350239340 | 3930 | 3950 | 3950 | 3930 | 1811 |
| 572 | 20230719 | 095600 | 343113120 | 3950 | 3950 | 3950 | 3950 | 0 |
| 573 | 20230719 | 095500 | 343113120 | 3950 | 3950 | 3950 | 3950 | 89 |
| 574 | 20230719 | 095400 | 342761570 | 3955 | 3950 | 3955 | 3950 | 2912 |
| 575 | 20230719 | 095300 | 331259165 | 3950 | 3935 | 3950 | 3935 | 2777 |
| 576 | 20230719 | 095200 | 320331655 | 3940 | 3935 | 3940 | 3935 | 487 |
| 577 | 20230719 | 095100 | 318412880 | 3940 | 3940 | 3940 | 3940 | 274 |
| 578 | 20230719 | 095000 | 317333320 | 3940 | 3940 | 3950 | 3940 | 265 |
| 579 | 20230719 | 094900 | 316289210 | 3940 | 3950 | 3950 | 3940 | 2199 |
| 580 | 20230719 | 094800 | 307603425 | 3950 | 3945 | 3950 | 3945 | 75 |
| 581 | 20230719 | 094700 | 307307450 | 3945 | 3955 | 3955 | 3945 | 486 |
| 582 | 20230719 | 094600 | 305385380 | 3955 | 3955 | 3955 | 3955 | 1 |
| 583 | 20230719 | 094500 | 305381425 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 584 | 20230719 | 094400 | 301426425 | 3955 | 3930 | 3955 | 3930 | 246 |
| 585 | 20230719 | 094300 | 300459620 | 3930 | 3935 | 3935 | 3930 | 100 |
| 586 | 20230719 | 094200 | 300066370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 587 | 20230719 | 094100 | 300066370 | 3955 | 3955 | 3955 | 3955 | 1 |
| 588 | 20230719 | 094000 | 300062415 | 3935 | 3930 | 3935 | 3930 | 540 |
| 589 | 20230719 | 093900 | 297940015 | 3935 | 3935 | 3935 | 3935 | 99 |
| 590 | 20230719 | 093800 | 297550450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 591 | 20230719 | 093700 | 297550450 | 3930 | 3960 | 3960 | 3930 | 1555 |
| 592 | 20230719 | 093600 | 291409710 | 3960 | 3960 | 3960 | 3950 | 1486 |
| 593 | 20230719 | 093500 | 285539435 | 3965 | 3965 | 3965 | 3965 | 202 |
| 594 | 20230719 | 093400 | 284738505 | 3950 | 3950 | 3950 | 3950 | 19 |
| 595 | 20230719 | 093300 | 284663455 | 3950 | 3965 | 3965 | 3950 | 362 |
| 596 | 20230719 | 093200 | 283233235 | 3955 | 3950 | 3955 | 3950 | 1211 |
| 597 | 20230719 | 093100 | 278449665 | 3950 | 3950 | 3950 | 3950 | 551 |
| 598 | 20230719 | 093000 | 276273215 | 3955 | 3950 | 3955 | 3930 | 2756 |
| 599 | 20230719 | 092900 | 265396605 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 600 | 20230719 | 092800 | 257263555 | 3950 | 3945 | 3950 | 3945 | 2010 |
| 601 | 20230719 | 092700 | 249331180 | 3945 | 3930 | 3945 | 3930 | 1700 |
| 602 | 20230719 | 092600 | 242648310 | 3930 | 3935 | 3935 | 3930 | 167 |
| 603 | 20230719 | 092500 | 241991910 | 3930 | 3930 | 3930 | 3930 | 300 |
| 604 | 20230719 | 092400 | 240812910 | 3930 | 3920 | 3930 | 3920 | 4341 |
| 605 | 20230719 | 092300 | 223791190 | 3920 | 3905 | 3920 | 3905 | 500 |
| 606 | 20230719 | 092200 | 221838675 | 3900 | 3905 | 3905 | 3900 | 825 |
| 607 | 20230719 | 092100 | 218618770 | 3905 | 3905 | 3905 | 3905 | 729 |
| 608 | 20230719 | 092000 | 215772025 | 3905 | 3900 | 3905 | 3900 | 302 |
| 609 | 20230719 | 091900 | 214594215 | 3900 | 3900 | 3920 | 3900 | 664 |
| 610 | 20230719 | 091800 | 212003625 | 3900 | 3920 | 3920 | 3900 | 480 |
| 611 | 20230719 | 091700 | 210130630 | 3920 | 3920 | 3920 | 3900 | 2062 |
| 612 | 20230719 | 091600 | 202088690 | 3900 | 3900 | 3920 | 3900 | 62 |
| 613 | 20230719 | 091500 | 201846120 | 3920 | 3920 | 3920 | 3920 | 103 |
| 614 | 20230719 | 091400 | 201442360 | 3890 | 3905 | 3920 | 3890 | 6090 |
| 615 | 20230719 | 091300 | 177685805 | 3900 | 3920 | 3920 | 3895 | 10691 |
| 616 | 20230719 | 091200 | 135943565 | 3920 | 3935 | 3935 | 3910 | 924 |
| 617 | 20230719 | 091100 | 132328730 | 3935 | 3945 | 3945 | 3935 | 688 |
| 618 | 20230719 | 091000 | 129614660 | 3945 | 3910 | 3945 | 3905 | 1567 |
| 619 | 20230719 | 090900 | 123452380 | 3945 | 3950 | 3950 | 3890 | 6292 |
| 620 | 20230719 | 090800 | 98853255 | 3950 | 3950 | 3955 | 3950 | 425 |
| 621 | 20230719 | 090700 | 97173370 | 3950 | 3940 | 3950 | 3940 | 2787 |
| 622 | 20230719 | 090600 | 86166720 | 3950 | 3960 | 3985 | 3950 | 4175 |
| 623 | 20230719 | 090500 | 69672725 | 3960 | 3985 | 3985 | 3950 | 2322 |
| 624 | 20230719 | 090400 | 60439230 | 3950 | 3955 | 3985 | 3950 | 1455 |
| 625 | 20230719 | 090300 | 54682255 | 3950 | 3955 | 3955 | 3940 | 665 |
| 626 | 20230719 | 090200 | 52055615 | 3955 | 3955 | 3955 | 3955 | 10 |
| 627 | 20230719 | 090100 | 52016065 | 3960 | 3960 | 3960 | 3895 | 10992 |
| 628 | 20230719 | 090000 | 9057515 | 3930 | 3930 | 3930 | 3920 | 2262 |