30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 3 | 20230719 | 190500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20230719 | 190400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20230719 | 190300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20230719 | 190200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20230719 | 190100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20230719 | 190000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20230719 | 185900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20230719 | 185800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20230719 | 185700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20230719 | 185600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20230719 | 185500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20230719 | 185400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20230719 | 185300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20230719 | 185200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20230719 | 185100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20230719 | 185000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20230719 | 184900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20230719 | 184800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20230719 | 184700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20230719 | 184600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20230719 | 184500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20230719 | 184400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20230719 | 184300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20230719 | 184200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20230719 | 184100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20230719 | 184000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20230719 | 183900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20230719 | 183800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20230719 | 183700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20230719 | 183600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 33 | 20230719 | 183500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20230719 | 183400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20230719 | 183300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20230719 | 183200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20230719 | 183100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20230719 | 183000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20230719 | 182900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20230719 | 182800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20230719 | 182700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20230719 | 182600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20230719 | 182500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20230719 | 182400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20230719 | 182300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20230719 | 182200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20230719 | 182100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20230719 | 182000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20230719 | 181900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20230719 | 181800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20230719 | 181700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20230719 | 181600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20230719 | 181500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20230719 | 181400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20230719 | 181300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20230719 | 181200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20230719 | 181100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20230719 | 181000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20230719 | 180900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20230719 | 180800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20230719 | 180700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20230719 | 180600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 63 | 20230719 | 180500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20230719 | 180400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20230719 | 180300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20230719 | 180200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20230719 | 180100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20230719 | 180000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20230719 | 175900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20230719 | 175800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20230719 | 175700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20230719 | 175600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20230719 | 175500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20230719 | 175400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20230719 | 175300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20230719 | 175200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20230719 | 175100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20230719 | 175000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20230719 | 174900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20230719 | 174800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20230719 | 174700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20230719 | 174600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20230719 | 174500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20230719 | 174400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20230719 | 174300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20230719 | 174200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20230719 | 174100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20230719 | 174000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20230719 | 173900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20230719 | 173800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20230719 | 173700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20230719 | 173600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 93 | 20230719 | 173500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20230719 | 173400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20230719 | 173300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20230719 | 173200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20230719 | 173100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20230719 | 173000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20230719 | 172900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20230719 | 172800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20230719 | 172700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20230719 | 172600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20230719 | 172500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20230719 | 172400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20230719 | 172300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20230719 | 172200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20230719 | 172100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20230719 | 172000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20230719 | 171900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20230719 | 171800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20230719 | 171700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20230719 | 171600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20230719 | 171500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20230719 | 171400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20230719 | 171300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20230719 | 171200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20230719 | 171100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20230719 | 171000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20230719 | 170900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20230719 | 170800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20230719 | 170700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20230719 | 170600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 123 | 20230719 | 170500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20230719 | 170400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20230719 | 170300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20230719 | 170200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20230719 | 170100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20230719 | 170000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20230719 | 165900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20230719 | 165800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20230719 | 165700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20230719 | 165600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20230719 | 165500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20230719 | 165400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20230719 | 165300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20230719 | 165200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20230719 | 165100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20230719 | 165000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20230719 | 164900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20230719 | 164800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20230719 | 164700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20230719 | 164600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20230719 | 164500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20230719 | 164400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20230719 | 164300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20230719 | 164200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20230719 | 164100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20230719 | 164000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20230719 | 163900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20230719 | 163800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20230719 | 163700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20230719 | 163600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 153 | 20230719 | 163500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20230719 | 163400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20230719 | 163300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20230719 | 163200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20230719 | 163100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20230719 | 163000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20230719 | 162900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20230719 | 162800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20230719 | 162700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20230719 | 162600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20230719 | 162500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20230719 | 162400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20230719 | 162300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20230719 | 162200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20230719 | 162100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20230719 | 162000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20230719 | 161900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20230719 | 161800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20230719 | 161700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20230719 | 161600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20230719 | 161500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20230719 | 161400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20230719 | 161300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20230719 | 161200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20230719 | 161100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20230719 | 161000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20230719 | 160900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20230719 | 160800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20230719 | 160700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20230719 | 160600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 183 | 20230719 | 160500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20230719 | 160400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20230719 | 160300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20230719 | 160200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20230719 | 160100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20230719 | 160000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20230719 | 155900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20230719 | 155800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20230719 | 155700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20230719 | 155600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20230719 | 155500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20230719 | 155400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20230719 | 155300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20230719 | 155200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20230719 | 155100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20230719 | 155000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20230719 | 154900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20230719 | 154800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20230719 | 154700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20230719 | 154600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20230719 | 154500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20230719 | 154400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20230719 | 154300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20230719 | 154200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20230719 | 154100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20230719 | 154000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20230719 | 153900 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20230719 | 153800 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20230719 | 153700 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20230719 | 153600 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 213 | 20230719 | 153500 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20230719 | 153400 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20230719 | 153300 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 216 | 20230719 | 153200 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20230719 | 153100 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 218 | 20230719 | 153000 | 4577608890 | 6840 | 6840 | 6840 | 6840 | 16774 |
| 219 | 20230719 | 152900 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 220 | 20230719 | 152800 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 221 | 20230719 | 152700 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 222 | 20230719 | 152600 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 223 | 20230719 | 152500 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 224 | 20230719 | 152400 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 225 | 20230719 | 152300 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 226 | 20230719 | 152200 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 227 | 20230719 | 152100 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 228 | 20230719 | 152000 | 4462874730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 229 | 20230719 | 151900 | 4462874730 | 6840 | 6830 | 6840 | 6830 | 749 |
| 230 | 20230719 | 151800 | 4457753690 | 6840 | 6800 | 6840 | 6800 | 1640 |
| 231 | 20230719 | 151700 | 4446561760 | 6840 | 6830 | 6840 | 6800 | 4189 |
| 232 | 20230719 | 151600 | 4417993630 | 6830 | 6850 | 6850 | 6830 | 1280 |
| 233 | 20230719 | 151500 | 4409245840 | 6840 | 6840 | 6850 | 6840 | 272 |
| 234 | 20230719 | 151400 | 4407384980 | 6850 | 6850 | 6850 | 6850 | 69 |
| 235 | 20230719 | 151300 | 4406912330 | 6850 | 6850 | 6860 | 6850 | 1156 |
| 236 | 20230719 | 151200 | 4398993610 | 6860 | 6860 | 6860 | 6860 | 6 |
| 237 | 20230719 | 151100 | 4398952450 | 6860 | 6870 | 6870 | 6860 | 439 |
| 238 | 20230719 | 151000 | 4395940330 | 6870 | 6860 | 6870 | 6860 | 4680 |
| 239 | 20230719 | 150900 | 4363801840 | 6860 | 6860 | 6860 | 6860 | 389 |
| 240 | 20230719 | 150800 | 4361133300 | 6860 | 6870 | 6870 | 6860 | 924 |
| 241 | 20230719 | 150700 | 4354793990 | 6870 | 6860 | 6870 | 6860 | 599 |
| 242 | 20230719 | 150600 | 4350681940 | 6860 | 6850 | 6860 | 6850 | 3003 |
| 243 | 20230719 | 150500 | 4330097780 | 6840 | 6850 | 6860 | 6840 | 1591 |
| 244 | 20230719 | 150400 | 4319198510 | 6850 | 6810 | 6850 | 6810 | 4878 |
| 245 | 20230719 | 150300 | 4285884580 | 6810 | 6820 | 6820 | 6810 | 2032 |
| 246 | 20230719 | 150200 | 4272046030 | 6820 | 6820 | 6820 | 6800 | 1050 |
| 247 | 20230719 | 150100 | 4264898060 | 6820 | 6810 | 6820 | 6800 | 5855 |
| 248 | 20230719 | 150000 | 4225060390 | 6810 | 6810 | 6810 | 6810 | 274 |
| 249 | 20230719 | 145900 | 4223194450 | 6810 | 6810 | 6810 | 6810 | 771 |
| 250 | 20230719 | 145800 | 4217943940 | 6810 | 6810 | 6810 | 6800 | 337 |
| 251 | 20230719 | 145700 | 4215651010 | 6810 | 6810 | 6810 | 6800 | 910 |
| 252 | 20230719 | 145600 | 4209458020 | 6810 | 6810 | 6810 | 6810 | 3000 |
| 253 | 20230719 | 145500 | 4189028020 | 6820 | 6810 | 6820 | 6810 | 1057 |
| 254 | 20230719 | 145400 | 4181819550 | 6810 | 6820 | 6820 | 6810 | 3436 |
| 255 | 20230719 | 145300 | 4158420150 | 6820 | 6810 | 6820 | 6810 | 127 |
| 256 | 20230719 | 145200 | 4157555010 | 6810 | 6810 | 6820 | 6810 | 590 |
| 257 | 20230719 | 145100 | 4153536750 | 6810 | 6810 | 6810 | 6800 | 1362 |
| 258 | 20230719 | 145000 | 4144263700 | 6810 | 6810 | 6810 | 6810 | 1524 |
| 259 | 20230719 | 144900 | 4133885260 | 6810 | 6820 | 6820 | 6810 | 2311 |
| 260 | 20230719 | 144800 | 4118146870 | 6820 | 6810 | 6820 | 6810 | 230 |
| 261 | 20230719 | 144700 | 4116580520 | 6810 | 6810 | 6820 | 6810 | 520 |
| 262 | 20230719 | 144600 | 4113039130 | 6810 | 6800 | 6820 | 6800 | 1767 |
| 263 | 20230719 | 144500 | 4101019190 | 6800 | 6810 | 6810 | 6800 | 216 |
| 264 | 20230719 | 144400 | 4099549380 | 6800 | 6810 | 6810 | 6800 | 4901 |
| 265 | 20230719 | 144300 | 4066198480 | 6820 | 6810 | 6820 | 6810 | 1496 |
| 266 | 20230719 | 144200 | 4056005350 | 6810 | 6800 | 6810 | 6790 | 3155 |
| 267 | 20230719 | 144100 | 4034531360 | 6800 | 6800 | 6800 | 6800 | 185 |
| 268 | 20230719 | 144000 | 4033273360 | 6800 | 6800 | 6800 | 6800 | 947 |
| 269 | 20230719 | 143900 | 4026833760 | 6800 | 6800 | 6800 | 6790 | 441 |
| 270 | 20230719 | 143800 | 4023834980 | 6800 | 6800 | 6800 | 6800 | 169 |
| 271 | 20230719 | 143700 | 4022685780 | 6800 | 6800 | 6800 | 6800 | 741 |
| 272 | 20230719 | 143600 | 4017646980 | 6800 | 6800 | 6800 | 6800 | 559 |
| 273 | 20230719 | 143500 | 4013845780 | 6800 | 6820 | 6820 | 6790 | 34705 |
| 274 | 20230719 | 143400 | 3777812050 | 6820 | 6820 | 6830 | 6820 | 342 |
| 275 | 20230719 | 143300 | 3775479110 | 6830 | 6830 | 6830 | 6830 | 223 |
| 276 | 20230719 | 143200 | 3773956020 | 6830 | 6830 | 6830 | 6830 | 152 |
| 277 | 20230719 | 143100 | 3772917860 | 6830 | 6830 | 6830 | 6830 | 328 |
| 278 | 20230719 | 143000 | 3770677620 | 6830 | 6830 | 6830 | 6830 | 1375 |
| 279 | 20230719 | 142900 | 3761286370 | 6830 | 6830 | 6830 | 6830 | 0 |
| 280 | 20230719 | 142800 | 3761286370 | 6830 | 6830 | 6830 | 6830 | 0 |
| 281 | 20230719 | 142700 | 3761286370 | 6830 | 6830 | 6830 | 6830 | 311 |
| 282 | 20230719 | 142600 | 3759162240 | 6830 | 6830 | 6830 | 6830 | 40 |
| 283 | 20230719 | 142500 | 3758889040 | 6830 | 6830 | 6830 | 6830 | 60 |
| 284 | 20230719 | 142400 | 3758479240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 285 | 20230719 | 142300 | 3758479240 | 6820 | 6830 | 6830 | 6820 | 416 |
| 286 | 20230719 | 142200 | 3755638120 | 6830 | 6820 | 6830 | 6810 | 1995 |
| 287 | 20230719 | 142100 | 3742035010 | 6820 | 6820 | 6820 | 6820 | 360 |
| 288 | 20230719 | 142000 | 3739579810 | 6820 | 6820 | 6820 | 6820 | 1972 |
| 289 | 20230719 | 141900 | 3726130770 | 6810 | 6820 | 6820 | 6810 | 3491 |
| 290 | 20230719 | 141800 | 3702327150 | 6810 | 6810 | 6810 | 6810 | 1806 |
| 291 | 20230719 | 141700 | 3690028290 | 6810 | 6810 | 6810 | 6810 | 160 |
| 292 | 20230719 | 141600 | 3688938690 | 6810 | 6810 | 6810 | 6810 | 1863 |
| 293 | 20230719 | 141500 | 3676251660 | 6820 | 6810 | 6820 | 6810 | 1500 |
| 294 | 20230719 | 141400 | 3666030360 | 6810 | 6810 | 6820 | 6810 | 589 |
| 295 | 20230719 | 141300 | 3662019160 | 6820 | 6820 | 6820 | 6810 | 48 |
| 296 | 20230719 | 141200 | 3661691810 | 6820 | 6820 | 6820 | 6820 | 453 |
| 297 | 20230719 | 141100 | 3658602350 | 6820 | 6810 | 6820 | 6810 | 696 |
| 298 | 20230719 | 141000 | 3653858130 | 6810 | 6820 | 6820 | 6810 | 1628 |
| 299 | 20230719 | 140900 | 3642761180 | 6820 | 6830 | 6830 | 6820 | 34 |
| 300 | 20230719 | 140800 | 3642528990 | 6830 | 6830 | 6830 | 6830 | 101 |
| 301 | 20230719 | 140700 | 3641839160 | 6820 | 6820 | 6820 | 6820 | 50 |
| 302 | 20230719 | 140600 | 3641498160 | 6810 | 6810 | 6830 | 6800 | 4970 |
| 303 | 20230719 | 140500 | 3607643260 | 6810 | 6800 | 6810 | 6800 | 2390 |
| 304 | 20230719 | 140400 | 3591372510 | 6810 | 6810 | 6810 | 6800 | 864 |
| 305 | 20230719 | 140300 | 3585490730 | 6810 | 6810 | 6810 | 6800 | 1395 |
| 306 | 20230719 | 140200 | 3575999300 | 6810 | 6830 | 6830 | 6810 | 10464 |
| 307 | 20230719 | 140100 | 3504736690 | 6840 | 6840 | 6840 | 6840 | 132 |
| 308 | 20230719 | 140000 | 3503833810 | 6820 | 6840 | 6840 | 6810 | 16649 |
| 309 | 20230719 | 135900 | 3390303750 | 6840 | 6830 | 6840 | 6830 | 800 |
| 310 | 20230719 | 135800 | 3384838850 | 6840 | 6840 | 6840 | 6840 | 20 |
| 311 | 20230719 | 135700 | 3384702050 | 6840 | 6840 | 6840 | 6840 | 31 |
| 312 | 20230719 | 135600 | 3384490010 | 6840 | 6840 | 6840 | 6840 | 20 |
| 313 | 20230719 | 135500 | 3384353210 | 6840 | 6840 | 6840 | 6830 | 1248 |
| 314 | 20230719 | 135400 | 3375829070 | 6840 | 6840 | 6840 | 6840 | 37 |
| 315 | 20230719 | 135300 | 3375575990 | 6840 | 6840 | 6840 | 6840 | 223 |
| 316 | 20230719 | 135200 | 3374050670 | 6850 | 6850 | 6850 | 6850 | 29 |
| 317 | 20230719 | 135100 | 3373852020 | 6850 | 6840 | 6850 | 6840 | 484 |
| 318 | 20230719 | 135000 | 3370541350 | 6840 | 6840 | 6840 | 6840 | 2149 |
| 319 | 20230719 | 134900 | 3355842190 | 6840 | 6830 | 6840 | 6830 | 301 |
| 320 | 20230719 | 134800 | 3353786350 | 6830 | 6830 | 6840 | 6830 | 1046 |
| 321 | 20230719 | 134700 | 3346636910 | 6830 | 6830 | 6830 | 6830 | 6248 |
| 322 | 20230719 | 134600 | 3303963070 | 6830 | 6840 | 6840 | 6830 | 682 |
| 323 | 20230719 | 134500 | 3299304940 | 6840 | 6840 | 6850 | 6840 | 116 |
| 324 | 20230719 | 134400 | 3298511450 | 6840 | 6840 | 6850 | 6840 | 395 |
| 325 | 20230719 | 134300 | 3295806580 | 6830 | 6840 | 6840 | 6830 | 128 |
| 326 | 20230719 | 134200 | 3294931560 | 6840 | 6840 | 6840 | 6830 | 1408 |
| 327 | 20230719 | 134100 | 3285314890 | 6840 | 6840 | 6840 | 6830 | 172 |
| 328 | 20230719 | 134000 | 3284138420 | 6840 | 6850 | 6850 | 6830 | 107 |
| 329 | 20230719 | 133900 | 3283406530 | 6840 | 6850 | 6850 | 6830 | 474 |
| 330 | 20230719 | 133800 | 3280160440 | 6850 | 6840 | 6850 | 6830 | 4660 |
| 331 | 20230719 | 133700 | 3248314310 | 6850 | 6840 | 6850 | 6840 | 149 |
| 332 | 20230719 | 133600 | 3247295100 | 6850 | 6850 | 6850 | 6850 | 674 |
| 333 | 20230719 | 133500 | 3242678200 | 6860 | 6860 | 6860 | 6860 | 1 |
| 334 | 20230719 | 133400 | 3242671340 | 6850 | 6850 | 6850 | 6850 | 138 |
| 335 | 20230719 | 133300 | 3241726040 | 6860 | 6860 | 6860 | 6860 | 0 |
| 336 | 20230719 | 133200 | 3241726040 | 6860 | 6850 | 6860 | 6850 | 701 |
| 337 | 20230719 | 133100 | 3236924180 | 6850 | 6850 | 6850 | 6850 | 152 |
| 338 | 20230719 | 133000 | 3235882980 | 6850 | 6850 | 6850 | 6850 | 71 |
| 339 | 20230719 | 132900 | 3235396630 | 6850 | 6840 | 6850 | 6840 | 5002 |
| 340 | 20230719 | 132800 | 3201143820 | 6840 | 6840 | 6840 | 6840 | 137 |
| 341 | 20230719 | 132700 | 3200206740 | 6840 | 6840 | 6840 | 6840 | 153 |
| 342 | 20230719 | 132600 | 3199160220 | 6840 | 6840 | 6840 | 6840 | 1082 |
| 343 | 20230719 | 132500 | 3191759340 | 6840 | 6840 | 6840 | 6840 | 494 |
| 344 | 20230719 | 132400 | 3188380380 | 6850 | 6850 | 6850 | 6850 | 2 |
| 345 | 20230719 | 132300 | 3188366680 | 6850 | 6840 | 6850 | 6840 | 201 |
| 346 | 20230719 | 132200 | 3186990830 | 6840 | 6850 | 6850 | 6840 | 396 |
| 347 | 20230719 | 132100 | 3184280350 | 6850 | 6850 | 6850 | 6830 | 71 |
| 348 | 20230719 | 132000 | 3183794040 | 6850 | 6850 | 6850 | 6850 | 80 |
| 349 | 20230719 | 131900 | 3183246040 | 6850 | 6840 | 6850 | 6840 | 1006 |
| 350 | 20230719 | 131800 | 3176364990 | 6840 | 6840 | 6840 | 6840 | 306 |
| 351 | 20230719 | 131700 | 3174271950 | 6840 | 6840 | 6840 | 6840 | 954 |
| 352 | 20230719 | 131600 | 3167746590 | 6840 | 6840 | 6840 | 6840 | 1857 |
| 353 | 20230719 | 131500 | 3155044710 | 6850 | 6840 | 6850 | 6840 | 162 |
| 354 | 20230719 | 131400 | 3153936420 | 6840 | 6840 | 6840 | 6840 | 294 |
| 355 | 20230719 | 131300 | 3151925460 | 6840 | 6850 | 6850 | 6840 | 1880 |
| 356 | 20230719 | 131200 | 3139066250 | 6850 | 6850 | 6850 | 6850 | 1 |
| 357 | 20230719 | 131100 | 3139059400 | 6850 | 6850 | 6850 | 6850 | 0 |
| 358 | 20230719 | 131000 | 3139059400 | 6850 | 6850 | 6850 | 6850 | 229 |
| 359 | 20230719 | 130900 | 3137490750 | 6850 | 6850 | 6850 | 6850 | 2 |
| 360 | 20230719 | 130800 | 3137477050 | 6840 | 6850 | 6850 | 6840 | 38 |
| 361 | 20230719 | 130700 | 3137216950 | 6850 | 6850 | 6850 | 6850 | 327 |
| 362 | 20230719 | 130600 | 3134977000 | 6850 | 6860 | 6860 | 6850 | 131 |
| 363 | 20230719 | 130500 | 3134078540 | 6850 | 6860 | 6860 | 6840 | 135 |
| 364 | 20230719 | 130400 | 3133154120 | 6840 | 6870 | 6870 | 6840 | 4274 |
| 365 | 20230719 | 130300 | 3103865810 | 6870 | 6870 | 6870 | 6870 | 30 |
| 366 | 20230719 | 130200 | 3103659710 | 6870 | 6870 | 6870 | 6860 | 227 |
| 367 | 20230719 | 130100 | 3102100230 | 6870 | 6860 | 6870 | 6860 | 486 |
| 368 | 20230719 | 130000 | 3098765260 | 6860 | 6860 | 6860 | 6860 | 1 |
| 369 | 20230719 | 125900 | 3098758400 | 6870 | 6870 | 6870 | 6870 | 7 |
| 370 | 20230719 | 125800 | 3098710310 | 6870 | 6870 | 6870 | 6870 | 15 |
| 371 | 20230719 | 125700 | 3098607260 | 6870 | 6870 | 6870 | 6870 | 0 |
| 372 | 20230719 | 125600 | 3098607260 | 6870 | 6860 | 6870 | 6860 | 2092 |
| 373 | 20230719 | 125500 | 3084241950 | 6870 | 6870 | 6870 | 6860 | 25 |
| 374 | 20230719 | 125400 | 3084070240 | 6880 | 6880 | 6880 | 6880 | 1 |
| 375 | 20230719 | 125300 | 3084063360 | 6870 | 6860 | 6880 | 6860 | 6059 |
| 376 | 20230719 | 125200 | 3042464480 | 6850 | 6850 | 6860 | 6850 | 576 |
| 377 | 20230719 | 125100 | 3038518870 | 6860 | 6850 | 6860 | 6850 | 1307 |
| 378 | 20230719 | 125000 | 3029565710 | 6850 | 6850 | 6850 | 6840 | 66 |
| 379 | 20230719 | 124900 | 3029114110 | 6850 | 6850 | 6850 | 6850 | 315 |
| 380 | 20230719 | 124800 | 3026956360 | 6850 | 6850 | 6850 | 6850 | 51 |
| 381 | 20230719 | 124700 | 3026607010 | 6850 | 6850 | 6850 | 6840 | 1018 |
| 382 | 20230719 | 124600 | 3019643830 | 6840 | 6850 | 6850 | 6840 | 138 |
| 383 | 20230719 | 124500 | 3018698680 | 6850 | 6850 | 6850 | 6850 | 529 |
| 384 | 20230719 | 124400 | 3015075030 | 6860 | 6850 | 6860 | 6850 | 2070 |
| 385 | 20230719 | 124300 | 3000895470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 386 | 20230719 | 124200 | 3000895470 | 6850 | 6850 | 6850 | 6850 | 150 |
| 387 | 20230719 | 124100 | 2999867970 | 6850 | 6850 | 6850 | 6850 | 152 |
| 388 | 20230719 | 124000 | 2998826770 | 6850 | 6850 | 6850 | 6850 | 201 |
| 389 | 20230719 | 123900 | 2997449920 | 6850 | 6850 | 6850 | 6840 | 25 |
| 390 | 20230719 | 123800 | 2997278680 | 6850 | 6850 | 6850 | 6850 | 100 |
| 391 | 20230719 | 123700 | 2996593680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 392 | 20230719 | 123600 | 2996593680 | 6850 | 6850 | 6850 | 6850 | 312 |
| 393 | 20230719 | 123500 | 2994456480 | 6850 | 6850 | 6850 | 6850 | 3 |
| 394 | 20230719 | 123400 | 2994435930 | 6850 | 6850 | 6850 | 6840 | 26 |
| 395 | 20230719 | 123300 | 2994257980 | 6850 | 6850 | 6860 | 6850 | 3171 |
| 396 | 20230719 | 123200 | 2972536620 | 6850 | 6860 | 6860 | 6850 | 49 |
| 397 | 20230719 | 123100 | 2972200760 | 6860 | 6860 | 6860 | 6860 | 200 |
| 398 | 20230719 | 123000 | 2970828760 | 6860 | 6860 | 6860 | 6860 | 0 |
| 399 | 20230719 | 122900 | 2970828760 | 6860 | 6850 | 6860 | 6850 | 101 |
| 400 | 20230719 | 122800 | 2970136900 | 6850 | 6850 | 6850 | 6850 | 50 |
| 401 | 20230719 | 122700 | 2969794400 | 6860 | 6860 | 6860 | 6860 | 212 |
| 402 | 20230719 | 122600 | 2968340080 | 6860 | 6860 | 6860 | 6860 | 0 |
| 403 | 20230719 | 122500 | 2968340080 | 6860 | 6850 | 6860 | 6850 | 214 |
| 404 | 20230719 | 122400 | 2966873580 | 6860 | 6850 | 6860 | 6850 | 569 |
| 405 | 20230719 | 122300 | 2962975910 | 6860 | 6860 | 6860 | 6860 | 26 |
| 406 | 20230719 | 122200 | 2962797550 | 6860 | 6860 | 6860 | 6860 | 3 |
| 407 | 20230719 | 122100 | 2962776970 | 6860 | 6860 | 6860 | 6860 | 2001 |
| 408 | 20230719 | 122000 | 2949050110 | 6850 | 6840 | 6850 | 6840 | 1481 |
| 409 | 20230719 | 121900 | 2938919870 | 6830 | 6840 | 6840 | 6830 | 152 |
| 410 | 20230719 | 121800 | 2937881690 | 6840 | 6840 | 6840 | 6840 | 6 |
| 411 | 20230719 | 121700 | 2937840650 | 6860 | 6830 | 6860 | 6830 | 247 |
| 412 | 20230719 | 121600 | 2936148890 | 6830 | 6820 | 6830 | 6820 | 683 |
| 413 | 20230719 | 121500 | 2931485230 | 6820 | 6850 | 6850 | 6820 | 4471 |
| 414 | 20230719 | 121400 | 2900985910 | 6830 | 6830 | 6850 | 6820 | 523 |
| 415 | 20230719 | 121300 | 2897414270 | 6830 | 6850 | 6850 | 6820 | 7753 |
| 416 | 20230719 | 121200 | 2844455360 | 6850 | 6850 | 6850 | 6850 | 347 |
| 417 | 20230719 | 121100 | 2842078410 | 6850 | 6860 | 6860 | 6850 | 324 |
| 418 | 20230719 | 121000 | 2839859000 | 6860 | 6850 | 6860 | 6850 | 159 |
| 419 | 20230719 | 120900 | 2838769440 | 6850 | 6850 | 6850 | 6850 | 70 |
| 420 | 20230719 | 120800 | 2838289940 | 6860 | 6840 | 6860 | 6840 | 352 |
| 421 | 20230719 | 120700 | 2835875560 | 6850 | 6850 | 6860 | 6840 | 5956 |
| 422 | 20230719 | 120600 | 2795082550 | 6860 | 6860 | 6860 | 6850 | 1402 |
| 423 | 20230719 | 120500 | 2785474830 | 6860 | 6860 | 6860 | 6860 | 109 |
| 424 | 20230719 | 120400 | 2784727090 | 6860 | 6850 | 6860 | 6850 | 1127 |
| 425 | 20230719 | 120300 | 2777005120 | 6860 | 6860 | 6860 | 6860 | 294 |
| 426 | 20230719 | 120200 | 2774988280 | 6860 | 6860 | 6860 | 6860 | 0 |
| 427 | 20230719 | 120100 | 2774988280 | 6860 | 6860 | 6860 | 6850 | 260 |
| 428 | 20230719 | 120000 | 2773206570 | 6860 | 6860 | 6860 | 6860 | 93 |
| 429 | 20230719 | 115900 | 2772568590 | 6860 | 6860 | 6860 | 6860 | 27 |
| 430 | 20230719 | 115800 | 2772383370 | 6860 | 6860 | 6860 | 6860 | 105 |
| 431 | 20230719 | 115700 | 2771663070 | 6860 | 6860 | 6860 | 6860 | 15 |
| 432 | 20230719 | 115600 | 2771560170 | 6860 | 6860 | 6860 | 6860 | 1100 |
| 433 | 20230719 | 115500 | 2764014170 | 6860 | 6850 | 6860 | 6850 | 131 |
| 434 | 20230719 | 115400 | 2763115520 | 6860 | 6860 | 6860 | 6860 | 1533 |
| 435 | 20230719 | 115300 | 2752599140 | 6860 | 6860 | 6860 | 6860 | 81 |
| 436 | 20230719 | 115200 | 2752043480 | 6860 | 6860 | 6860 | 6850 | 958 |
| 437 | 20230719 | 115100 | 2745476600 | 6860 | 6860 | 6860 | 6860 | 72 |
| 438 | 20230719 | 115000 | 2744982680 | 6860 | 6850 | 6860 | 6850 | 267 |
| 439 | 20230719 | 114900 | 2743152560 | 6850 | 6840 | 6850 | 6840 | 505 |
| 440 | 20230719 | 114800 | 2739694810 | 6840 | 6850 | 6850 | 6840 | 311 |
| 441 | 20230719 | 114700 | 2737566260 | 6850 | 6850 | 6850 | 6850 | 175 |
| 442 | 20230719 | 114600 | 2736367510 | 6850 | 6850 | 6850 | 6850 | 269 |
| 443 | 20230719 | 114500 | 2734524860 | 6850 | 6850 | 6850 | 6840 | 1651 |
| 444 | 20230719 | 114400 | 2723220760 | 6850 | 6850 | 6850 | 6850 | 500 |
| 445 | 20230719 | 114300 | 2719795760 | 6850 | 6850 | 6850 | 6850 | 48 |
| 446 | 20230719 | 114200 | 2719466960 | 6850 | 6840 | 6850 | 6840 | 1005 |
| 447 | 20230719 | 114100 | 2712585180 | 6840 | 6850 | 6850 | 6840 | 1144 |
| 448 | 20230719 | 114000 | 2704748810 | 6860 | 6860 | 6860 | 6850 | 66 |
| 449 | 20230719 | 113900 | 2704296140 | 6860 | 6860 | 6860 | 6850 | 306 |
| 450 | 20230719 | 113800 | 2702197980 | 6860 | 6860 | 6860 | 6860 | 2 |
| 451 | 20230719 | 113700 | 2702184260 | 6870 | 6870 | 6870 | 6870 | 0 |
| 452 | 20230719 | 113600 | 2702184260 | 6870 | 6870 | 6870 | 6850 | 1188 |
| 453 | 20230719 | 113500 | 2694044260 | 6870 | 6860 | 6870 | 6860 | 1568 |
| 454 | 20230719 | 113400 | 2683283440 | 6870 | 6860 | 6870 | 6860 | 51 |
| 455 | 20230719 | 113300 | 2682933080 | 6860 | 6860 | 6860 | 6860 | 50 |
| 456 | 20230719 | 113200 | 2682590080 | 6870 | 6860 | 6870 | 6860 | 81 |
| 457 | 20230719 | 113100 | 2682034410 | 6870 | 6870 | 6870 | 6870 | 24 |
| 458 | 20230719 | 113000 | 2681869530 | 6860 | 6860 | 6890 | 6860 | 891 |
| 459 | 20230719 | 112900 | 2675752240 | 6870 | 6880 | 6880 | 6870 | 131 |
| 460 | 20230719 | 112800 | 2674851610 | 6880 | 6880 | 6880 | 6880 | 29 |
| 461 | 20230719 | 112700 | 2674652090 | 6880 | 6880 | 6880 | 6880 | 1061 |
| 462 | 20230719 | 112600 | 2667352410 | 6880 | 6880 | 6880 | 6880 | 4 |
| 463 | 20230719 | 112500 | 2667324890 | 6880 | 6880 | 6880 | 6880 | 0 |
| 464 | 20230719 | 112400 | 2667324890 | 6880 | 6860 | 6880 | 6860 | 558 |
| 465 | 20230719 | 112300 | 2663490790 | 6860 | 6860 | 6860 | 6860 | 1 |
| 466 | 20230719 | 112200 | 2663483930 | 6860 | 6870 | 6870 | 6860 | 906 |
| 467 | 20230719 | 112100 | 2657268750 | 6870 | 6870 | 6870 | 6860 | 39 |
| 468 | 20230719 | 112000 | 2657001190 | 6870 | 6880 | 6880 | 6860 | 255 |
| 469 | 20230719 | 111900 | 2655249110 | 6880 | 6880 | 6880 | 6880 | 110 |
| 470 | 20230719 | 111800 | 2654492310 | 6880 | 6880 | 6880 | 6880 | 0 |
| 471 | 20230719 | 111700 | 2654492310 | 6880 | 6880 | 6880 | 6880 | 2901 |
| 472 | 20230719 | 111600 | 2634533430 | 6880 | 6860 | 6880 | 6860 | 564 |
| 473 | 20230719 | 111500 | 2630661480 | 6860 | 6860 | 6860 | 6850 | 1220 |
| 474 | 20230719 | 111400 | 2622293480 | 6860 | 6870 | 6870 | 6860 | 106 |
| 475 | 20230719 | 111300 | 2621566310 | 6880 | 6860 | 6880 | 6860 | 346 |
| 476 | 20230719 | 111200 | 2619191470 | 6860 | 6860 | 6880 | 6840 | 772 |
| 477 | 20230719 | 111100 | 2613892570 | 6850 | 6850 | 6900 | 6850 | 1699 |
| 478 | 20230719 | 111000 | 2602243680 | 6850 | 6810 | 6850 | 6810 | 3609 |
| 479 | 20230719 | 110900 | 2577653220 | 6810 | 6820 | 6820 | 6800 | 6841 |
| 480 | 20230719 | 110800 | 2531092690 | 6810 | 6820 | 6820 | 6810 | 4898 |
| 481 | 20230719 | 110700 | 2497729700 | 6820 | 6840 | 6840 | 6810 | 22248 |
| 482 | 20230719 | 110600 | 2345932910 | 6840 | 6840 | 6840 | 6840 | 196 |
| 483 | 20230719 | 110500 | 2344592270 | 6840 | 6840 | 6850 | 6840 | 963 |
| 484 | 20230719 | 110400 | 2338005340 | 6840 | 6840 | 6840 | 6830 | 4417 |
| 485 | 20230719 | 110300 | 2307813060 | 6840 | 6840 | 6840 | 6830 | 438 |
| 486 | 20230719 | 110200 | 2304820140 | 6840 | 6850 | 6850 | 6840 | 13104 |
| 487 | 20230719 | 110100 | 2215186110 | 6850 | 6850 | 6860 | 6840 | 10428 |
| 488 | 20230719 | 110000 | 2143757730 | 6850 | 6860 | 6860 | 6850 | 3344 |
| 489 | 20230719 | 105900 | 2120819540 | 6870 | 6870 | 6870 | 6860 | 4850 |
| 490 | 20230719 | 105800 | 2087546600 | 6870 | 6870 | 6870 | 6860 | 583 |
| 491 | 20230719 | 105700 | 2083541490 | 6880 | 6870 | 6880 | 6870 | 1963 |
| 492 | 20230719 | 105600 | 2070050670 | 6880 | 6870 | 6880 | 6870 | 101 |
| 493 | 20230719 | 105500 | 2069356790 | 6870 | 6870 | 6880 | 6870 | 9138 |
| 494 | 20230719 | 105400 | 2006572380 | 6880 | 6880 | 6880 | 6880 | 1652 |
| 495 | 20230719 | 105300 | 1995206620 | 6880 | 6880 | 6890 | 6880 | 2793 |
| 496 | 20230719 | 105200 | 1975989770 | 6890 | 6890 | 6890 | 6890 | 6 |
| 497 | 20230719 | 105100 | 1975948430 | 6880 | 6890 | 6890 | 6880 | 515 |
| 498 | 20230719 | 105000 | 1972405080 | 6890 | 6890 | 6890 | 6890 | 360 |
| 499 | 20230719 | 104900 | 1969924680 | 6890 | 6890 | 6890 | 6890 | 401 |
| 500 | 20230719 | 104800 | 1967161790 | 6910 | 6910 | 6910 | 6880 | 171 |
| 501 | 20230719 | 104700 | 1965983730 | 6910 | 6900 | 6910 | 6900 | 237 |
| 502 | 20230719 | 104600 | 1964346610 | 6910 | 6890 | 6910 | 6890 | 2623 |
| 503 | 20230719 | 104500 | 1946253500 | 6900 | 6900 | 6900 | 6900 | 170 |
| 504 | 20230719 | 104400 | 1945080500 | 6900 | 6880 | 6900 | 6880 | 4033 |
| 505 | 20230719 | 104300 | 1917293010 | 6890 | 6890 | 6890 | 6890 | 202 |
| 506 | 20230719 | 104200 | 1915901230 | 6880 | 6880 | 6890 | 6880 | 717 |
| 507 | 20230719 | 104100 | 1910965100 | 6890 | 6890 | 6890 | 6880 | 804 |
| 508 | 20230719 | 104000 | 1905432670 | 6890 | 6890 | 6890 | 6880 | 752 |
| 509 | 20230719 | 103900 | 1900257820 | 6890 | 6910 | 6910 | 6890 | 1315 |
| 510 | 20230719 | 103800 | 1891186490 | 6910 | 6910 | 6910 | 6910 | 1205 |
| 511 | 20230719 | 103700 | 1882859940 | 6910 | 6890 | 6910 | 6890 | 4222 |
| 512 | 20230719 | 103600 | 1853711110 | 6890 | 6880 | 6890 | 6880 | 1496 |
| 513 | 20230719 | 103500 | 1843415780 | 6890 | 6890 | 6890 | 6880 | 3715 |
| 514 | 20230719 | 103400 | 1817821520 | 6890 | 6890 | 6890 | 6880 | 1604 |
| 515 | 20230719 | 103300 | 1806783260 | 6890 | 6890 | 6890 | 6890 | 591 |
| 516 | 20230719 | 103200 | 1802711270 | 6890 | 6900 | 6900 | 6880 | 3021 |
| 517 | 20230719 | 103100 | 1781898350 | 6890 | 6910 | 6910 | 6890 | 4748 |
| 518 | 20230719 | 103000 | 1749145700 | 6910 | 6900 | 6910 | 6900 | 2743 |
| 519 | 20230719 | 102900 | 1730218950 | 6900 | 6900 | 6900 | 6890 | 619 |
| 520 | 20230719 | 102800 | 1725948140 | 6890 | 6900 | 6900 | 6890 | 1882 |
| 521 | 20230719 | 102700 | 1712972350 | 6900 | 6900 | 6900 | 6890 | 552 |
| 522 | 20230719 | 102600 | 1709168550 | 6890 | 6900 | 6900 | 6890 | 11 |
| 523 | 20230719 | 102500 | 1709092660 | 6900 | 6900 | 6900 | 6900 | 50 |
| 524 | 20230719 | 102400 | 1708747660 | 6900 | 6900 | 6900 | 6900 | 2 |
| 525 | 20230719 | 102300 | 1708733860 | 6890 | 6900 | 6910 | 6890 | 2217 |
| 526 | 20230719 | 102200 | 1693456550 | 6900 | 6900 | 6900 | 6900 | 224 |
| 527 | 20230719 | 102100 | 1691910950 | 6900 | 6900 | 6900 | 6900 | 752 |
| 528 | 20230719 | 102000 | 1686722150 | 6900 | 6910 | 6910 | 6890 | 6064 |
| 529 | 20230719 | 101900 | 1644875480 | 6910 | 6910 | 6910 | 6900 | 527 |
| 530 | 20230719 | 101800 | 1641234910 | 6910 | 6910 | 6910 | 6910 | 15 |
| 531 | 20230719 | 101700 | 1641131260 | 6910 | 6910 | 6910 | 6910 | 75 |
| 532 | 20230719 | 101600 | 1640613010 | 6900 | 6900 | 6910 | 6900 | 324 |
| 533 | 20230719 | 101500 | 1638377360 | 6910 | 6910 | 6910 | 6900 | 349 |
| 534 | 20230719 | 101400 | 1635967680 | 6910 | 6910 | 6910 | 6910 | 514 |
| 535 | 20230719 | 101300 | 1632415940 | 6910 | 6900 | 6910 | 6900 | 59 |
| 536 | 20230719 | 101200 | 1632008810 | 6900 | 6910 | 6910 | 6890 | 2555 |
| 537 | 20230719 | 101100 | 1614403220 | 6910 | 6910 | 6910 | 6900 | 324 |
| 538 | 20230719 | 101000 | 1612167580 | 6900 | 6900 | 6910 | 6900 | 353 |
| 539 | 20230719 | 100900 | 1609731840 | 6910 | 6910 | 6910 | 6910 | 250 |
| 540 | 20230719 | 100800 | 1608004340 | 6910 | 6900 | 6910 | 6900 | 258 |
| 541 | 20230719 | 100700 | 1606224120 | 6900 | 6900 | 6910 | 6890 | 2123 |
| 542 | 20230719 | 100600 | 1591573820 | 6900 | 6900 | 6900 | 6900 | 128 |
| 543 | 20230719 | 100500 | 1590690620 | 6900 | 6900 | 6900 | 6900 | 903 |
| 544 | 20230719 | 100400 | 1584459920 | 6900 | 6900 | 6900 | 6900 | 281 |
| 545 | 20230719 | 100300 | 1582521020 | 6890 | 6900 | 6900 | 6890 | 1219 |
| 546 | 20230719 | 100200 | 1574112720 | 6910 | 6890 | 6910 | 6880 | 191 |
| 547 | 20230719 | 100100 | 1572796930 | 6900 | 6880 | 6900 | 6880 | 2112 |
| 548 | 20230719 | 100000 | 1558236030 | 6880 | 6880 | 6890 | 6880 | 1994 |
| 549 | 20230719 | 095900 | 1544517140 | 6870 | 6880 | 6880 | 6870 | 716 |
| 550 | 20230719 | 095800 | 1539594060 | 6880 | 6870 | 6880 | 6870 | 597 |
| 551 | 20230719 | 095700 | 1535488990 | 6870 | 6870 | 6870 | 6860 | 2529 |
| 552 | 20230719 | 095600 | 1518115260 | 6870 | 6870 | 6870 | 6860 | 1223 |
| 553 | 20230719 | 095500 | 1509723260 | 6870 | 6870 | 6870 | 6860 | 1011 |
| 554 | 20230719 | 095400 | 1502784160 | 6870 | 6870 | 6870 | 6860 | 1767 |
| 555 | 20230719 | 095300 | 1490653730 | 6870 | 6850 | 6870 | 6850 | 1612 |
| 556 | 20230719 | 095200 | 1479602220 | 6850 | 6860 | 6890 | 6850 | 1649 |
| 557 | 20230719 | 095100 | 1468294070 | 6860 | 6880 | 6880 | 6850 | 5877 |
| 558 | 20230719 | 095000 | 1428009860 | 6880 | 6900 | 6900 | 6860 | 14749 |
| 559 | 20230719 | 094900 | 1326642700 | 6890 | 6910 | 6910 | 6890 | 9243 |
| 560 | 20230719 | 094800 | 1262940820 | 6900 | 6910 | 6910 | 6900 | 177 |
| 561 | 20230719 | 094700 | 1261718760 | 6910 | 6900 | 6910 | 6900 | 522 |
| 562 | 20230719 | 094600 | 1258116920 | 6910 | 6890 | 6910 | 6890 | 1268 |
| 563 | 20230719 | 094500 | 1249367730 | 6900 | 6910 | 6910 | 6890 | 2208 |
| 564 | 20230719 | 094400 | 1234134180 | 6910 | 6910 | 6910 | 6890 | 3003 |
| 565 | 20230719 | 094300 | 1213430230 | 6910 | 6910 | 6910 | 6900 | 2953 |
| 566 | 20230719 | 094200 | 1193052960 | 6910 | 6910 | 6910 | 6900 | 1476 |
| 567 | 20230719 | 094100 | 1182863800 | 6910 | 6910 | 6910 | 6900 | 502 |
| 568 | 20230719 | 094000 | 1179398980 | 6910 | 6910 | 6920 | 6900 | 16045 |
| 569 | 20230719 | 093900 | 1068667670 | 6910 | 6930 | 6930 | 6910 | 2359 |
| 570 | 20230719 | 093800 | 1052362580 | 6930 | 6930 | 6930 | 6910 | 393 |
| 571 | 20230719 | 093700 | 1049645970 | 6910 | 6920 | 6930 | 6910 | 2505 |
| 572 | 20230719 | 093600 | 1032330870 | 6910 | 6920 | 6930 | 6900 | 7716 |
| 573 | 20230719 | 093500 | 979028280 | 6930 | 6930 | 6930 | 6920 | 555 |
| 574 | 20230719 | 093400 | 975186630 | 6910 | 6950 | 6950 | 6910 | 489 |
| 575 | 20230719 | 093300 | 971806790 | 6910 | 6950 | 6960 | 6910 | 8648 |
| 576 | 20230719 | 093200 | 911936990 | 6950 | 6960 | 6960 | 6940 | 448 |
| 577 | 20230719 | 093100 | 908824600 | 6950 | 6960 | 6960 | 6950 | 322 |
| 578 | 20230719 | 093000 | 906585750 | 6960 | 6950 | 6960 | 6950 | 517 |
| 579 | 20230719 | 092900 | 902992570 | 6970 | 6950 | 6990 | 6920 | 11338 |
| 580 | 20230719 | 092800 | 824453460 | 6950 | 6990 | 6990 | 6940 | 73 |
| 581 | 20230719 | 092700 | 823946590 | 6940 | 6990 | 6990 | 6940 | 166 |
| 582 | 20230719 | 092600 | 822793830 | 6980 | 6940 | 6990 | 6940 | 2981 |
| 583 | 20230719 | 092500 | 802064530 | 6930 | 6940 | 6940 | 6930 | 4248 |
| 584 | 20230719 | 092400 | 772597620 | 6940 | 6960 | 6960 | 6940 | 889 |
| 585 | 20230719 | 092300 | 766419210 | 6960 | 6940 | 6960 | 6940 | 1714 |
| 586 | 20230719 | 092200 | 754512530 | 6940 | 6940 | 6940 | 6940 | 128 |
| 587 | 20230719 | 092100 | 753624210 | 6950 | 6950 | 6950 | 6930 | 4125 |
| 588 | 20230719 | 092000 | 724973190 | 6950 | 6930 | 6950 | 6930 | 6390 |
| 589 | 20230719 | 091900 | 680604470 | 6940 | 6930 | 6940 | 6930 | 746 |
| 590 | 20230719 | 091800 | 675429050 | 6930 | 6930 | 6940 | 6920 | 1648 |
| 591 | 20230719 | 091700 | 664015780 | 6930 | 6910 | 6940 | 6910 | 5313 |
| 592 | 20230719 | 091600 | 627226840 | 6920 | 6920 | 6920 | 6910 | 3003 |
| 593 | 20230719 | 091500 | 606471470 | 6920 | 6920 | 6920 | 6910 | 232 |
| 594 | 20230719 | 091400 | 604867940 | 6930 | 6910 | 6930 | 6900 | 18153 |
| 595 | 20230719 | 091300 | 479497260 | 6930 | 6930 | 6940 | 6910 | 10169 |
| 596 | 20230719 | 091200 | 409095350 | 6940 | 6940 | 6940 | 6940 | 1430 |
| 597 | 20230719 | 091100 | 399171150 | 6930 | 6920 | 6940 | 6910 | 4649 |
| 598 | 20230719 | 091000 | 367014770 | 6920 | 6930 | 6940 | 6910 | 11229 |
| 599 | 20230719 | 090900 | 289296350 | 6930 | 6980 | 6990 | 6930 | 13069 |
| 600 | 20230719 | 090800 | 198350880 | 6990 | 6990 | 6990 | 6980 | 1476 |
| 601 | 20230719 | 090700 | 188041580 | 6990 | 7000 | 7000 | 6980 | 1764 |
| 602 | 20230719 | 090600 | 175708840 | 7000 | 7020 | 7020 | 7000 | 3016 |
| 603 | 20230719 | 090500 | 154582110 | 7020 | 7030 | 7030 | 7010 | 2363 |
| 604 | 20230719 | 090400 | 137982830 | 7030 | 7060 | 7060 | 7030 | 4448 |
| 605 | 20230719 | 090300 | 106676810 | 7060 | 7060 | 7060 | 7050 | 1655 |
| 606 | 20230719 | 090200 | 95005310 | 7070 | 7060 | 7070 | 7060 | 1743 |
| 607 | 20230719 | 090100 | 82695450 | 7060 | 7090 | 7100 | 7030 | 1433 |
| 608 | 20230719 | 090000 | 72610070 | 7110 | 7020 | 7110 | 7020 | 10324 |