33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 3 | 20230718 | 192500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230718 | 192400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230718 | 192300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230718 | 192200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230718 | 192100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230718 | 192000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230718 | 191900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230718 | 191800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230718 | 191700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230718 | 191600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230718 | 191500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230718 | 191400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230718 | 191300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230718 | 191200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230718 | 191100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230718 | 191000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230718 | 190900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230718 | 190800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230718 | 190700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230718 | 190600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230718 | 190500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230718 | 190400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230718 | 190300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230718 | 190200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230718 | 190100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230718 | 190000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230718 | 185900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230718 | 185800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230718 | 185700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230718 | 185600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 33 | 20230718 | 185500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230718 | 185400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230718 | 185300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230718 | 185200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230718 | 185100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230718 | 185000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230718 | 184900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230718 | 184800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230718 | 184700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230718 | 184600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230718 | 184500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230718 | 184400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230718 | 184300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230718 | 184200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230718 | 184100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230718 | 184000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230718 | 183900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230718 | 183800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230718 | 183700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230718 | 183600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230718 | 183500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230718 | 183400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230718 | 183300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230718 | 183200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230718 | 183100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230718 | 183000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230718 | 182900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230718 | 182800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230718 | 182700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230718 | 182600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 63 | 20230718 | 182500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230718 | 182400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230718 | 182300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230718 | 182200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230718 | 182100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230718 | 182000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230718 | 181900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230718 | 181800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230718 | 181700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230718 | 181600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230718 | 181500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230718 | 181400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230718 | 181300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230718 | 181200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230718 | 181100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230718 | 181000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230718 | 180900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230718 | 180800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230718 | 180700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230718 | 180600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230718 | 180500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230718 | 180400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230718 | 180300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230718 | 180200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230718 | 180100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230718 | 180000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230718 | 175900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230718 | 175800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230718 | 175700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230718 | 175600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 93 | 20230718 | 175500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230718 | 175400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230718 | 175300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230718 | 175200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230718 | 175100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230718 | 175000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230718 | 174900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230718 | 174800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230718 | 174700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230718 | 174600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230718 | 174500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230718 | 174400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230718 | 174300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230718 | 174200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230718 | 174100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230718 | 174000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230718 | 173900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230718 | 173800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230718 | 173700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230718 | 173600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230718 | 173500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230718 | 173400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230718 | 173300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230718 | 173200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230718 | 173100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230718 | 173000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230718 | 172900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230718 | 172800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230718 | 172700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230718 | 172600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 123 | 20230718 | 172500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230718 | 172400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230718 | 172300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230718 | 172200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230718 | 172100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230718 | 172000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230718 | 171900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230718 | 171800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230718 | 171700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230718 | 171600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230718 | 171500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230718 | 171400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230718 | 171300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230718 | 171200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230718 | 171100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230718 | 171000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230718 | 170900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230718 | 170800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230718 | 170700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230718 | 170600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230718 | 170500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230718 | 170400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230718 | 170300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230718 | 170200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230718 | 170100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230718 | 170000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230718 | 165900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230718 | 165800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230718 | 165700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230718 | 165600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 153 | 20230718 | 165500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230718 | 165400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230718 | 165300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230718 | 165200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230718 | 165100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230718 | 165000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230718 | 164900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230718 | 164800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230718 | 164700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230718 | 164600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230718 | 164500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230718 | 164400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230718 | 164300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230718 | 164200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230718 | 164100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230718 | 164000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230718 | 163900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230718 | 163800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230718 | 163700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230718 | 163600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230718 | 163500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230718 | 163400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230718 | 163300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230718 | 163200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230718 | 163100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230718 | 163000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230718 | 162900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230718 | 162800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230718 | 162700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230718 | 162600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 183 | 20230718 | 162500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230718 | 162400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230718 | 162300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230718 | 162200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230718 | 162100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230718 | 162000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230718 | 161900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230718 | 161800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230718 | 161700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230718 | 161600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230718 | 161500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230718 | 161400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230718 | 161300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230718 | 161200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230718 | 161100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230718 | 161000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230718 | 160900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230718 | 160800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230718 | 160700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230718 | 160600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20230718 | 160500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20230718 | 160400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20230718 | 160300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20230718 | 160200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20230718 | 160100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20230718 | 160000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20230718 | 155900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20230718 | 155800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20230718 | 155700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20230718 | 155600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 213 | 20230718 | 155500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20230718 | 155400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20230718 | 155300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20230718 | 155200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20230718 | 155100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20230718 | 155000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20230718 | 154900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20230718 | 154800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20230718 | 154700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20230718 | 154600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20230718 | 154500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20230718 | 154400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20230718 | 154300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20230718 | 154200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20230718 | 154100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20230718 | 154000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20230718 | 153900 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20230718 | 153800 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20230718 | 153700 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20230718 | 153600 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 233 | 20230718 | 153500 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 234 | 20230718 | 153400 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 235 | 20230718 | 153300 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 236 | 20230718 | 153200 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 237 | 20230718 | 153100 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 238 | 20230718 | 153000 | 4518602710 | 14000 | 14000 | 14000 | 14000 | 7751 |
| 239 | 20230718 | 152900 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 240 | 20230718 | 152800 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 241 | 20230718 | 152700 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20230718 | 152600 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 243 | 20230718 | 152500 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 244 | 20230718 | 152400 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 245 | 20230718 | 152300 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 246 | 20230718 | 152200 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 247 | 20230718 | 152100 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 248 | 20230718 | 152000 | 4410088710 | 14000 | 14000 | 14000 | 14000 | 0 |
| 249 | 20230718 | 151900 | 4410088710 | 14000 | 13890 | 14000 | 13890 | 8336 |
| 250 | 20230718 | 151800 | 4293682750 | 13900 | 13920 | 13940 | 13880 | 2326 |
| 251 | 20230718 | 151700 | 4261296010 | 13930 | 13900 | 13930 | 13880 | 663 |
| 252 | 20230718 | 151600 | 4252080230 | 13910 | 13900 | 13910 | 13900 | 91 |
| 253 | 20230718 | 151500 | 4250815320 | 13920 | 13900 | 13920 | 13900 | 1467 |
| 254 | 20230718 | 151400 | 4230423960 | 13920 | 13890 | 13920 | 13880 | 72 |
| 255 | 20230718 | 151300 | 4229424540 | 13890 | 13900 | 13910 | 13890 | 674 |
| 256 | 20230718 | 151200 | 4220055940 | 13910 | 13900 | 13910 | 13900 | 264 |
| 257 | 20230718 | 151100 | 4216384610 | 13910 | 13920 | 13920 | 13910 | 392 |
| 258 | 20230718 | 151000 | 4210929090 | 13920 | 13920 | 13920 | 13920 | 104 |
| 259 | 20230718 | 150900 | 4209481410 | 13920 | 13910 | 13920 | 13900 | 172 |
| 260 | 20230718 | 150800 | 4207090580 | 13900 | 13910 | 13910 | 13890 | 533 |
| 261 | 20230718 | 150700 | 4199677860 | 13930 | 13930 | 13930 | 13930 | 0 |
| 262 | 20230718 | 150600 | 4199677860 | 13930 | 13870 | 13930 | 13870 | 55 |
| 263 | 20230718 | 150500 | 4198914830 | 13870 | 13910 | 13910 | 13870 | 905 |
| 264 | 20230718 | 150400 | 4186349170 | 13910 | 13910 | 13910 | 13910 | 86 |
| 265 | 20230718 | 150300 | 4185152910 | 13950 | 13900 | 13950 | 13900 | 46 |
| 266 | 20230718 | 150200 | 4184513460 | 13960 | 13930 | 13960 | 13930 | 548 |
| 267 | 20230718 | 150100 | 4176877450 | 13930 | 13900 | 13930 | 13900 | 449 |
| 268 | 20230718 | 150000 | 4170629750 | 13930 | 13890 | 13930 | 13890 | 169 |
| 269 | 20230718 | 145900 | 4168275680 | 13900 | 13900 | 13900 | 13900 | 99 |
| 270 | 20230718 | 145800 | 4166899580 | 13930 | 13930 | 13930 | 13930 | 2 |
| 271 | 20230718 | 145700 | 4166871720 | 13870 | 13930 | 13930 | 13870 | 7 |
| 272 | 20230718 | 145600 | 4166774330 | 13930 | 13920 | 13930 | 13870 | 327 |
| 273 | 20230718 | 145500 | 4162224990 | 13920 | 13880 | 13920 | 13880 | 103 |
| 274 | 20230718 | 145400 | 4160794670 | 13870 | 13890 | 13890 | 13860 | 659 |
| 275 | 20230718 | 145300 | 4151646570 | 13890 | 13910 | 13910 | 13870 | 1194 |
| 276 | 20230718 | 145200 | 4135063940 | 13960 | 13890 | 13960 | 13890 | 151 |
| 277 | 20230718 | 145100 | 4132966480 | 13890 | 13960 | 13960 | 13890 | 48 |
| 278 | 20230718 | 145000 | 4132298530 | 13960 | 13910 | 13960 | 13910 | 194 |
| 279 | 20230718 | 144900 | 4129594190 | 13910 | 13910 | 13910 | 13870 | 757 |
| 280 | 20230718 | 144800 | 4119090540 | 13910 | 13940 | 13960 | 13900 | 167 |
| 281 | 20230718 | 144700 | 4116768800 | 13940 | 13950 | 13960 | 13940 | 100 |
| 282 | 20230718 | 144600 | 4115374620 | 13940 | 13940 | 13950 | 13940 | 281 |
| 283 | 20230718 | 144500 | 4111457300 | 13960 | 13960 | 13960 | 13960 | 1 |
| 284 | 20230718 | 144400 | 4111443340 | 13970 | 13940 | 13970 | 13940 | 646 |
| 285 | 20230718 | 144300 | 4102435610 | 13960 | 13940 | 13960 | 13940 | 531 |
| 286 | 20230718 | 144200 | 4095028520 | 13940 | 13940 | 13940 | 13940 | 0 |
| 287 | 20230718 | 144100 | 4095028520 | 13940 | 13890 | 13940 | 13880 | 104 |
| 288 | 20230718 | 144000 | 4093584430 | 13940 | 13940 | 13940 | 13940 | 4 |
| 289 | 20230718 | 143900 | 4093528670 | 13940 | 13940 | 13940 | 13940 | 0 |
| 290 | 20230718 | 143800 | 4093528670 | 13940 | 13940 | 13940 | 13850 | 215 |
| 291 | 20230718 | 143700 | 4090538050 | 13940 | 13900 | 13950 | 13850 | 2760 |
| 292 | 20230718 | 143600 | 4052181980 | 13940 | 13930 | 13940 | 13930 | 99 |
| 293 | 20230718 | 143500 | 4050802850 | 13940 | 13910 | 13940 | 13910 | 230 |
| 294 | 20230718 | 143400 | 4047598090 | 13910 | 13910 | 13910 | 13910 | 121 |
| 295 | 20230718 | 143300 | 4045914980 | 13940 | 13940 | 13940 | 13940 | 371 |
| 296 | 20230718 | 143200 | 4040743240 | 13940 | 13940 | 13940 | 13940 | 0 |
| 297 | 20230718 | 143100 | 4040743240 | 13940 | 13910 | 13940 | 13900 | 399 |
| 298 | 20230718 | 143000 | 4035190950 | 13910 | 13890 | 13910 | 13880 | 250 |
| 299 | 20230718 | 142900 | 4031717320 | 13890 | 13900 | 13900 | 13890 | 125 |
| 300 | 20230718 | 142800 | 4029980670 | 13880 | 13880 | 13900 | 13880 | 181 |
| 301 | 20230718 | 142700 | 4027468210 | 13890 | 13900 | 13900 | 13880 | 441 |
| 302 | 20230718 | 142600 | 4021344680 | 13900 | 13900 | 13900 | 13900 | 92 |
| 303 | 20230718 | 142500 | 4020065880 | 13900 | 13900 | 13940 | 13900 | 352 |
| 304 | 20230718 | 142400 | 4015173040 | 13900 | 13910 | 13910 | 13900 | 645 |
| 305 | 20230718 | 142300 | 4006206100 | 13950 | 13950 | 13950 | 13950 | 0 |
| 306 | 20230718 | 142200 | 4006206100 | 13950 | 13920 | 13950 | 13910 | 176 |
| 307 | 20230718 | 142100 | 4003756160 | 13930 | 13930 | 13960 | 13930 | 110 |
| 308 | 20230718 | 142000 | 4002223830 | 13930 | 13930 | 13930 | 13930 | 39 |
| 309 | 20230718 | 141900 | 4001680560 | 13940 | 13940 | 13940 | 13940 | 285 |
| 310 | 20230718 | 141800 | 3997707660 | 13950 | 13970 | 13970 | 13950 | 460 |
| 311 | 20230718 | 141700 | 3991286660 | 13980 | 13980 | 13980 | 13980 | 1 |
| 312 | 20230718 | 141600 | 3991272680 | 13940 | 13940 | 13940 | 13940 | 0 |
| 313 | 20230718 | 141500 | 3991272680 | 13940 | 13940 | 13940 | 13940 | 0 |
| 314 | 20230718 | 141400 | 3991272680 | 13940 | 13940 | 13950 | 13930 | 290 |
| 315 | 20230718 | 141300 | 3987230190 | 13950 | 14000 | 14000 | 13940 | 140 |
| 316 | 20230718 | 141200 | 3985277390 | 14000 | 14000 | 14000 | 14000 | 10 |
| 317 | 20230718 | 141100 | 3985137390 | 14000 | 13990 | 14000 | 13990 | 18 |
| 318 | 20230718 | 141000 | 3984885470 | 13970 | 13980 | 13980 | 13970 | 301 |
| 319 | 20230718 | 140900 | 3980677500 | 13970 | 13970 | 13970 | 13970 | 100 |
| 320 | 20230718 | 140800 | 3979280500 | 13970 | 13970 | 13970 | 13970 | 50 |
| 321 | 20230718 | 140700 | 3978582000 | 13970 | 13910 | 13980 | 13910 | 126 |
| 322 | 20230718 | 140600 | 3976827770 | 13960 | 13960 | 13960 | 13960 | 0 |
| 323 | 20230718 | 140500 | 3976827770 | 13960 | 13950 | 13960 | 13950 | 483 |
| 324 | 20230718 | 140400 | 3970086920 | 13940 | 13950 | 13950 | 13940 | 27 |
| 325 | 20230718 | 140300 | 3969710280 | 13950 | 13930 | 13950 | 13920 | 293 |
| 326 | 20230718 | 140200 | 3965628510 | 13930 | 13930 | 13930 | 13930 | 120 |
| 327 | 20230718 | 140100 | 3963956910 | 13930 | 13930 | 13930 | 13930 | 29 |
| 328 | 20230718 | 140000 | 3963552940 | 13930 | 13930 | 13930 | 13930 | 29 |
| 329 | 20230718 | 135900 | 3963148970 | 13930 | 13920 | 13930 | 13920 | 338 |
| 330 | 20230718 | 135800 | 3958442950 | 13920 | 13930 | 13930 | 13920 | 142 |
| 331 | 20230718 | 135700 | 3956466250 | 13930 | 13930 | 13930 | 13930 | 0 |
| 332 | 20230718 | 135600 | 3956466250 | 13930 | 13930 | 13930 | 13930 | 2 |
| 333 | 20230718 | 135500 | 3956438390 | 13930 | 13930 | 13930 | 13930 | 74 |
| 334 | 20230718 | 135400 | 3955407570 | 13940 | 13940 | 13940 | 13940 | 2 |
| 335 | 20230718 | 135300 | 3955379690 | 13940 | 13940 | 13940 | 13940 | 146 |
| 336 | 20230718 | 135200 | 3953344450 | 13940 | 13940 | 13940 | 13940 | 2 |
| 337 | 20230718 | 135100 | 3953316570 | 13940 | 13940 | 13940 | 13940 | 149 |
| 338 | 20230718 | 135000 | 3951239510 | 13940 | 13860 | 13940 | 13860 | 2 |
| 339 | 20230718 | 134900 | 3951211710 | 13860 | 13870 | 13870 | 13850 | 1003 |
| 340 | 20230718 | 134800 | 3937319820 | 13950 | 13940 | 13950 | 13940 | 99 |
| 341 | 20230718 | 134700 | 3935938780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 342 | 20230718 | 134600 | 3935938780 | 13930 | 13870 | 13930 | 13870 | 281 |
| 343 | 20230718 | 134500 | 3932030400 | 13870 | 13860 | 13870 | 13860 | 149 |
| 344 | 20230718 | 134400 | 3929965250 | 13850 | 13850 | 13850 | 13850 | 0 |
| 345 | 20230718 | 134300 | 3929965250 | 13850 | 13840 | 13850 | 13830 | 455 |
| 346 | 20230718 | 134200 | 3923672500 | 13870 | 13860 | 13870 | 13860 | 122 |
| 347 | 20230718 | 134100 | 3921981480 | 13860 | 13860 | 13860 | 13840 | 304 |
| 348 | 20230718 | 134000 | 3917772390 | 13870 | 13890 | 13890 | 13860 | 793 |
| 349 | 20230718 | 133900 | 3906772830 | 13890 | 13890 | 13890 | 13870 | 191 |
| 350 | 20230718 | 133800 | 3904122780 | 13890 | 13880 | 13890 | 13870 | 794 |
| 351 | 20230718 | 133700 | 3893102330 | 13880 | 13900 | 13900 | 13880 | 228 |
| 352 | 20230718 | 133600 | 3889934390 | 13900 | 13930 | 13940 | 13900 | 334 |
| 353 | 20230718 | 133500 | 3885289540 | 13930 | 13950 | 13950 | 13930 | 146 |
| 354 | 20230718 | 133400 | 3883253110 | 14000 | 13990 | 14000 | 13990 | 247 |
| 355 | 20230718 | 133300 | 3879797570 | 13990 | 13990 | 13990 | 13990 | 32 |
| 356 | 20230718 | 133200 | 3879349890 | 13990 | 14000 | 14000 | 13990 | 2164 |
| 357 | 20230718 | 133100 | 3849073890 | 14000 | 13960 | 14050 | 13950 | 3063 |
| 358 | 20230718 | 133000 | 3806189320 | 13990 | 14000 | 14000 | 13980 | 513 |
| 359 | 20230718 | 132900 | 3799012530 | 14000 | 14000 | 14000 | 14000 | 0 |
| 360 | 20230718 | 132800 | 3799012530 | 14000 | 14000 | 14000 | 13990 | 229 |
| 361 | 20230718 | 132700 | 3795807430 | 14080 | 14070 | 14090 | 14000 | 7014 |
| 362 | 20230718 | 132600 | 3697527120 | 14070 | 13990 | 14080 | 13980 | 4772 |
| 363 | 20230718 | 132500 | 3630619990 | 14000 | 14000 | 14010 | 13990 | 649 |
| 364 | 20230718 | 132400 | 3621532770 | 14000 | 13990 | 14000 | 13990 | 636 |
| 365 | 20230718 | 132300 | 3612631800 | 14000 | 13930 | 14000 | 13930 | 2516 |
| 366 | 20230718 | 132200 | 3577491910 | 13930 | 13870 | 13930 | 13870 | 3934 |
| 367 | 20230718 | 132100 | 3522805340 | 13870 | 13870 | 13870 | 13870 | 11 |
| 368 | 20230718 | 132000 | 3522652770 | 13900 | 13900 | 13900 | 13890 | 1973 |
| 369 | 20230718 | 131900 | 3495242010 | 13890 | 13890 | 13890 | 13890 | 3 |
| 370 | 20230718 | 131800 | 3495200340 | 13900 | 13870 | 13900 | 13870 | 335 |
| 371 | 20230718 | 131700 | 3490549000 | 13880 | 13890 | 13890 | 13880 | 319 |
| 372 | 20230718 | 131600 | 3486121270 | 13890 | 13890 | 13890 | 13890 | 16 |
| 373 | 20230718 | 131500 | 3485899030 | 13890 | 13830 | 13890 | 13780 | 5411 |
| 374 | 20230718 | 131400 | 3411043240 | 13840 | 13840 | 13840 | 13840 | 52 |
| 375 | 20230718 | 131300 | 3410323560 | 13840 | 13840 | 13840 | 13840 | 5 |
| 376 | 20230718 | 131200 | 3410254360 | 13840 | 13840 | 13840 | 13840 | 5 |
| 377 | 20230718 | 131100 | 3410185160 | 13840 | 13830 | 13840 | 13830 | 101 |
| 378 | 20230718 | 131000 | 3408788320 | 13840 | 13840 | 13840 | 13840 | 1 |
| 379 | 20230718 | 130900 | 3408774480 | 13830 | 13830 | 13830 | 13830 | 4 |
| 380 | 20230718 | 130800 | 3408719160 | 13840 | 13840 | 13840 | 13840 | 30 |
| 381 | 20230718 | 130700 | 3408303960 | 13840 | 13840 | 13840 | 13840 | 140 |
| 382 | 20230718 | 130600 | 3406366360 | 13850 | 13850 | 13850 | 13850 | 48 |
| 383 | 20230718 | 130500 | 3405701560 | 13840 | 13830 | 13840 | 13830 | 522 |
| 384 | 20230718 | 130400 | 3398478690 | 13830 | 13830 | 13830 | 13830 | 147 |
| 385 | 20230718 | 130300 | 3396445680 | 13830 | 13830 | 13830 | 13830 | 1 |
| 386 | 20230718 | 130200 | 3396431850 | 13830 | 13820 | 13850 | 13820 | 115 |
| 387 | 20230718 | 130100 | 3394841370 | 13820 | 13820 | 13820 | 13800 | 838 |
| 388 | 20230718 | 130000 | 3383268680 | 13830 | 13840 | 13840 | 13830 | 27 |
| 389 | 20230718 | 125900 | 3382895170 | 13840 | 13820 | 13840 | 13820 | 146 |
| 390 | 20230718 | 125800 | 3380876030 | 13820 | 13830 | 13830 | 13810 | 298 |
| 391 | 20230718 | 125700 | 3376756940 | 13830 | 13830 | 13830 | 13830 | 139 |
| 392 | 20230718 | 125600 | 3374834570 | 13860 | 13850 | 13860 | 13850 | 72 |
| 393 | 20230718 | 125500 | 3373836670 | 13860 | 13860 | 13860 | 13860 | 0 |
| 394 | 20230718 | 125400 | 3373836670 | 13860 | 13830 | 13860 | 13830 | 18 |
| 395 | 20230718 | 125300 | 3373587220 | 13830 | 13860 | 13870 | 13830 | 2756 |
| 396 | 20230718 | 125200 | 3335389700 | 13860 | 13850 | 13860 | 13850 | 490 |
| 397 | 20230718 | 125100 | 3328602620 | 13860 | 13860 | 13860 | 13860 | 0 |
| 398 | 20230718 | 125000 | 3328602620 | 13860 | 13780 | 13860 | 13760 | 4892 |
| 399 | 20230718 | 124900 | 3261142460 | 13780 | 13770 | 13780 | 13770 | 52 |
| 400 | 20230718 | 124800 | 3260426010 | 13780 | 13770 | 13780 | 13770 | 365 |
| 401 | 20230718 | 124700 | 3255399950 | 13760 | 13760 | 13760 | 13760 | 250 |
| 402 | 20230718 | 124600 | 3251959950 | 13780 | 13780 | 13780 | 13760 | 1244 |
| 403 | 20230718 | 124500 | 3234840510 | 13770 | 13770 | 13770 | 13770 | 60 |
| 404 | 20230718 | 124400 | 3234014310 | 13770 | 13770 | 13770 | 13770 | 1100 |
| 405 | 20230718 | 124300 | 3218867310 | 13780 | 13770 | 13780 | 13770 | 927 |
| 406 | 20230718 | 124200 | 3206094400 | 13780 | 13770 | 13780 | 13770 | 54 |
| 407 | 20230718 | 124100 | 3205350800 | 13770 | 13770 | 13770 | 13770 | 98 |
| 408 | 20230718 | 124000 | 3204001340 | 13780 | 13780 | 13780 | 13780 | 1 |
| 409 | 20230718 | 123900 | 3203987560 | 13750 | 13770 | 13770 | 13750 | 300 |
| 410 | 20230718 | 123800 | 3199859060 | 13780 | 13750 | 13780 | 13750 | 225 |
| 411 | 20230718 | 123700 | 3196763920 | 13750 | 13750 | 13750 | 13750 | 116 |
| 412 | 20230718 | 123600 | 3195168920 | 13740 | 13750 | 13760 | 13740 | 1077 |
| 413 | 20230718 | 123500 | 3180359790 | 13750 | 13750 | 13750 | 13740 | 373 |
| 414 | 20230718 | 123400 | 3175232170 | 13760 | 13760 | 13760 | 13760 | 10 |
| 415 | 20230718 | 123300 | 3175094570 | 13750 | 13750 | 13750 | 13750 | 2392 |
| 416 | 20230718 | 123200 | 3142204570 | 13760 | 13770 | 13770 | 13760 | 1696 |
| 417 | 20230718 | 123100 | 3118864580 | 13770 | 13770 | 13770 | 13770 | 19 |
| 418 | 20230718 | 123000 | 3118602950 | 13770 | 13770 | 13770 | 13770 | 97 |
| 419 | 20230718 | 122900 | 3117267260 | 13770 | 13770 | 13770 | 13770 | 87 |
| 420 | 20230718 | 122800 | 3116069270 | 13770 | 13790 | 13790 | 13770 | 2862 |
| 421 | 20230718 | 122700 | 3076646720 | 13790 | 13830 | 13830 | 13790 | 922 |
| 422 | 20230718 | 122600 | 3063923370 | 13810 | 13840 | 13840 | 13810 | 236 |
| 423 | 20230718 | 122500 | 3060664010 | 13840 | 13840 | 13840 | 13840 | 0 |
| 424 | 20230718 | 122400 | 3060664010 | 13840 | 13840 | 13840 | 13840 | 200 |
| 425 | 20230718 | 122300 | 3057896010 | 13840 | 13840 | 13840 | 13840 | 201 |
| 426 | 20230718 | 122200 | 3055114170 | 13840 | 13810 | 13840 | 13810 | 181 |
| 427 | 20230718 | 122100 | 3052611130 | 13810 | 13810 | 13810 | 13800 | 471 |
| 428 | 20230718 | 122000 | 3046109300 | 13810 | 13850 | 13850 | 13810 | 872 |
| 429 | 20230718 | 121900 | 3034055990 | 13850 | 13850 | 13850 | 13830 | 752 |
| 430 | 20230718 | 121800 | 3023645470 | 13830 | 13830 | 13830 | 13830 | 25 |
| 431 | 20230718 | 121700 | 3023299720 | 13820 | 13860 | 13860 | 13820 | 158 |
| 432 | 20230718 | 121600 | 3021115460 | 13820 | 13860 | 13870 | 13820 | 434 |
| 433 | 20230718 | 121500 | 3015100250 | 13860 | 13800 | 13860 | 13790 | 246 |
| 434 | 20230718 | 121400 | 3011704680 | 13800 | 13780 | 13800 | 13780 | 10265 |
| 435 | 20230718 | 121300 | 2870151130 | 13780 | 13780 | 13780 | 13780 | 136 |
| 436 | 20230718 | 121200 | 2868277050 | 13780 | 13780 | 13780 | 13780 | 40 |
| 437 | 20230718 | 121100 | 2867725850 | 13780 | 13790 | 13790 | 13780 | 56 |
| 438 | 20230718 | 121000 | 2866953990 | 13790 | 13770 | 13790 | 13760 | 215 |
| 439 | 20230718 | 120900 | 2863993440 | 13760 | 13760 | 13760 | 13750 | 1470 |
| 440 | 20230718 | 120800 | 2843777240 | 13760 | 13770 | 13770 | 13760 | 266 |
| 441 | 20230718 | 120700 | 2840114960 | 13770 | 13770 | 13770 | 13770 | 66 |
| 442 | 20230718 | 120600 | 2839206140 | 13790 | 13770 | 13790 | 13770 | 300 |
| 443 | 20230718 | 120500 | 2835075120 | 13770 | 13790 | 13790 | 13770 | 2208 |
| 444 | 20230718 | 120400 | 2804631110 | 13790 | 13790 | 13790 | 13790 | 119 |
| 445 | 20230718 | 120300 | 2802990100 | 13790 | 13750 | 13790 | 13750 | 4129 |
| 446 | 20230718 | 120200 | 2746053120 | 13750 | 13750 | 13750 | 13750 | 577 |
| 447 | 20230718 | 120100 | 2738119370 | 13750 | 13750 | 13750 | 13750 | 158 |
| 448 | 20230718 | 120000 | 2735946870 | 13750 | 13750 | 13760 | 13740 | 240 |
| 449 | 20230718 | 115900 | 2732647520 | 13750 | 13750 | 13750 | 13750 | 386 |
| 450 | 20230718 | 115800 | 2727340020 | 13750 | 13760 | 13760 | 13750 | 1845 |
| 451 | 20230718 | 115700 | 2701970910 | 13760 | 13760 | 13760 | 13750 | 865 |
| 452 | 20230718 | 115600 | 2690069910 | 13760 | 13750 | 13760 | 13750 | 908 |
| 453 | 20230718 | 115500 | 2677584900 | 13760 | 13770 | 13770 | 13760 | 2021 |
| 454 | 20230718 | 115400 | 2649773240 | 13770 | 13780 | 13790 | 13770 | 442 |
| 455 | 20230718 | 115300 | 2643685280 | 13770 | 13790 | 13790 | 13770 | 2120 |
| 456 | 20230718 | 115200 | 2614482750 | 13790 | 13790 | 13790 | 13790 | 575 |
| 457 | 20230718 | 115100 | 2606553500 | 13790 | 13790 | 13790 | 13790 | 369 |
| 458 | 20230718 | 115000 | 2601464990 | 13790 | 13800 | 13800 | 13790 | 67 |
| 459 | 20230718 | 114900 | 2600540960 | 13800 | 13800 | 13810 | 13800 | 105 |
| 460 | 20230718 | 114800 | 2599091920 | 13800 | 13840 | 13840 | 13780 | 1614 |
| 461 | 20230718 | 114700 | 2576809020 | 13850 | 13840 | 13850 | 13840 | 3 |
| 462 | 20230718 | 114600 | 2576767480 | 13840 | 13820 | 13840 | 13820 | 31 |
| 463 | 20230718 | 114500 | 2576338640 | 13820 | 13810 | 13820 | 13800 | 146 |
| 464 | 20230718 | 114400 | 2574322530 | 13800 | 13800 | 13800 | 13800 | 91 |
| 465 | 20230718 | 114300 | 2573066730 | 13760 | 13770 | 13770 | 13760 | 492 |
| 466 | 20230718 | 114200 | 2566296180 | 13810 | 13780 | 13820 | 13760 | 3154 |
| 467 | 20230718 | 114100 | 2522858500 | 13780 | 13790 | 13820 | 13780 | 241 |
| 468 | 20230718 | 114000 | 2519533440 | 13820 | 13790 | 13820 | 13760 | 611 |
| 469 | 20230718 | 113900 | 2511120490 | 13800 | 13770 | 13810 | 13770 | 518 |
| 470 | 20230718 | 113800 | 2503987560 | 13770 | 13770 | 13770 | 13760 | 828 |
| 471 | 20230718 | 113700 | 2492589000 | 13760 | 13750 | 13760 | 13750 | 874 |
| 472 | 20230718 | 113600 | 2480570140 | 13750 | 13760 | 13760 | 13700 | 5282 |
| 473 | 20230718 | 113500 | 2408170020 | 13760 | 13750 | 13760 | 13750 | 111 |
| 474 | 20230718 | 113400 | 2406643050 | 13750 | 13810 | 13810 | 13700 | 11268 |
| 475 | 20230718 | 113300 | 2252033820 | 13810 | 13790 | 13810 | 13790 | 344 |
| 476 | 20230718 | 113200 | 2247287630 | 13790 | 13820 | 13820 | 13790 | 6553 |
| 477 | 20230718 | 113100 | 2156859520 | 13830 | 13880 | 13880 | 13800 | 5776 |
| 478 | 20230718 | 113000 | 2077031250 | 13880 | 13870 | 13880 | 13850 | 1065 |
| 479 | 20230718 | 112900 | 2062271410 | 13860 | 13860 | 13890 | 13860 | 99 |
| 480 | 20230718 | 112800 | 2060899240 | 13860 | 13890 | 13890 | 13850 | 2548 |
| 481 | 20230718 | 112700 | 2025585870 | 13890 | 13870 | 13890 | 13870 | 337 |
| 482 | 20230718 | 112600 | 2020911280 | 13870 | 13890 | 13890 | 13860 | 4308 |
| 483 | 20230718 | 112500 | 1961170560 | 13880 | 13910 | 13910 | 13880 | 13762 |
| 484 | 20230718 | 112400 | 1769903940 | 13910 | 13930 | 13930 | 13910 | 4524 |
| 485 | 20230718 | 112300 | 1706963250 | 13930 | 13920 | 13930 | 13920 | 463 |
| 486 | 20230718 | 112200 | 1700518280 | 13930 | 13930 | 13930 | 13930 | 226 |
| 487 | 20230718 | 112100 | 1697370100 | 13930 | 13930 | 13930 | 13930 | 0 |
| 488 | 20230718 | 112000 | 1697370100 | 13930 | 13930 | 13930 | 13930 | 0 |
| 489 | 20230718 | 111900 | 1697370100 | 13930 | 13930 | 13940 | 13930 | 435 |
| 490 | 20230718 | 111800 | 1691307200 | 13940 | 13940 | 13940 | 13930 | 430 |
| 491 | 20230718 | 111700 | 1685317050 | 13940 | 13940 | 13940 | 13940 | 1 |
| 492 | 20230718 | 111600 | 1685303110 | 13940 | 13930 | 13940 | 13930 | 707 |
| 493 | 20230718 | 111500 | 1675454200 | 13940 | 13930 | 13940 | 13930 | 287 |
| 494 | 20230718 | 111400 | 1671456270 | 13930 | 13950 | 13950 | 13930 | 878 |
| 495 | 20230718 | 111300 | 1659219060 | 13960 | 13960 | 13960 | 13950 | 147 |
| 496 | 20230718 | 111200 | 1657167990 | 13970 | 13940 | 13970 | 13940 | 102 |
| 497 | 20230718 | 111100 | 1655745780 | 13940 | 13940 | 13940 | 13940 | 22 |
| 498 | 20230718 | 111000 | 1655439100 | 13940 | 13940 | 13940 | 13930 | 509 |
| 499 | 20230718 | 110900 | 1648348640 | 13940 | 13940 | 13940 | 13930 | 284 |
| 500 | 20230718 | 110800 | 1644390680 | 13960 | 13960 | 13960 | 13940 | 154 |
| 501 | 20230718 | 110700 | 1642242400 | 13940 | 13960 | 13960 | 13930 | 1494 |
| 502 | 20230718 | 110600 | 1621426900 | 13960 | 13980 | 13980 | 13940 | 453 |
| 503 | 20230718 | 110500 | 1615105970 | 13970 | 13970 | 13970 | 13970 | 237 |
| 504 | 20230718 | 110400 | 1611795080 | 13970 | 13970 | 13970 | 13970 | 18 |
| 505 | 20230718 | 110300 | 1611543620 | 13970 | 13960 | 13970 | 13960 | 30 |
| 506 | 20230718 | 110200 | 1611124530 | 13970 | 13980 | 13980 | 13970 | 1043 |
| 507 | 20230718 | 110100 | 1596553010 | 13980 | 13970 | 13980 | 13970 | 553 |
| 508 | 20230718 | 110000 | 1588827590 | 13970 | 13950 | 13970 | 13940 | 519 |
| 509 | 20230718 | 105900 | 1581578090 | 13970 | 13950 | 13970 | 13950 | 222 |
| 510 | 20230718 | 105800 | 1578481170 | 13940 | 13980 | 13980 | 13940 | 484 |
| 511 | 20230718 | 105700 | 1571728300 | 13990 | 13980 | 13990 | 13980 | 193 |
| 512 | 20230718 | 105600 | 1569029230 | 13990 | 13980 | 13990 | 13980 | 911 |
| 513 | 20230718 | 105500 | 1556293350 | 13980 | 13970 | 13980 | 13970 | 101 |
| 514 | 20230718 | 105400 | 1554881590 | 13970 | 13990 | 13990 | 13970 | 227 |
| 515 | 20230718 | 105300 | 1551707750 | 13990 | 13990 | 13990 | 13990 | 76 |
| 516 | 20230718 | 105200 | 1550644510 | 13990 | 13990 | 13990 | 13990 | 2 |
| 517 | 20230718 | 105100 | 1550616530 | 13990 | 14000 | 14000 | 13990 | 95 |
| 518 | 20230718 | 105000 | 1549287460 | 14000 | 14000 | 14000 | 14000 | 1526 |
| 519 | 20230718 | 104900 | 1527923460 | 14000 | 13990 | 14000 | 13980 | 1150 |
| 520 | 20230718 | 104800 | 1511834960 | 13990 | 13970 | 13990 | 13970 | 778 |
| 521 | 20230718 | 104700 | 1500953240 | 13980 | 13960 | 13980 | 13960 | 665 |
| 522 | 20230718 | 104600 | 1491665380 | 13970 | 13970 | 13970 | 13970 | 8 |
| 523 | 20230718 | 104500 | 1491553620 | 13970 | 13940 | 13970 | 13940 | 18 |
| 524 | 20230718 | 104400 | 1491302670 | 13930 | 13930 | 13930 | 13930 | 64 |
| 525 | 20230718 | 104300 | 1490411150 | 13930 | 13930 | 13930 | 13930 | 374 |
| 526 | 20230718 | 104200 | 1485201330 | 13920 | 13930 | 13930 | 13920 | 575 |
| 527 | 20230718 | 104100 | 1477197080 | 13930 | 13930 | 13930 | 13930 | 4 |
| 528 | 20230718 | 104000 | 1477141360 | 13930 | 13930 | 13930 | 13920 | 142 |
| 529 | 20230718 | 103900 | 1475164220 | 13930 | 13970 | 13980 | 13930 | 315 |
| 530 | 20230718 | 103800 | 1470767110 | 13970 | 13980 | 13980 | 13910 | 1502 |
| 531 | 20230718 | 103700 | 1449840840 | 13980 | 13930 | 13980 | 13920 | 533 |
| 532 | 20230718 | 103600 | 1442413660 | 13930 | 13920 | 13930 | 13920 | 233 |
| 533 | 20230718 | 103500 | 1439169690 | 13910 | 13940 | 13940 | 13910 | 4043 |
| 534 | 20230718 | 103400 | 1382876820 | 13940 | 13940 | 13940 | 13940 | 112 |
| 535 | 20230718 | 103300 | 1381315540 | 13940 | 13930 | 13940 | 13930 | 36 |
| 536 | 20230718 | 103200 | 1380813800 | 13930 | 13960 | 13960 | 13930 | 974 |
| 537 | 20230718 | 103100 | 1367222180 | 13960 | 13960 | 13960 | 13960 | 42 |
| 538 | 20230718 | 103000 | 1366635860 | 13930 | 13930 | 13930 | 13920 | 503 |
| 539 | 20230718 | 102900 | 1359632790 | 13920 | 13930 | 13930 | 13920 | 504 |
| 540 | 20230718 | 102800 | 1352614920 | 13930 | 13970 | 13970 | 13930 | 368 |
| 541 | 20230718 | 102700 | 1347488640 | 13930 | 13930 | 13930 | 13930 | 35 |
| 542 | 20230718 | 102600 | 1347001090 | 13970 | 13970 | 13970 | 13970 | 11 |
| 543 | 20230718 | 102500 | 1346847420 | 13970 | 13920 | 13970 | 13920 | 223 |
| 544 | 20230718 | 102400 | 1343735110 | 13920 | 13930 | 13970 | 13920 | 458 |
| 545 | 20230718 | 102300 | 1337355870 | 13930 | 13920 | 13930 | 13920 | 74 |
| 546 | 20230718 | 102200 | 1336325160 | 13910 | 13920 | 13920 | 13910 | 515 |
| 547 | 20230718 | 102100 | 1329159270 | 13920 | 13960 | 13960 | 13920 | 6839 |
| 548 | 20230718 | 102000 | 1233846760 | 13960 | 13980 | 13980 | 13960 | 959 |
| 549 | 20230718 | 101900 | 1220454000 | 13980 | 13980 | 13980 | 13970 | 521 |
| 550 | 20230718 | 101800 | 1213171620 | 13980 | 13970 | 13980 | 13970 | 416 |
| 551 | 20230718 | 101700 | 1207359850 | 13980 | 13970 | 13980 | 13970 | 698 |
| 552 | 20230718 | 101600 | 1197604270 | 14000 | 14000 | 14000 | 13960 | 3292 |
| 553 | 20230718 | 101500 | 1151525360 | 13970 | 13990 | 14000 | 13950 | 2444 |
| 554 | 20230718 | 101400 | 1117400940 | 13990 | 14000 | 14000 | 13990 | 296 |
| 555 | 20230718 | 101300 | 1113258270 | 14000 | 14040 | 14040 | 14000 | 827 |
| 556 | 20230718 | 101200 | 1101678180 | 14040 | 14030 | 14040 | 14000 | 443 |
| 557 | 20230718 | 101100 | 1095462830 | 14010 | 13990 | 14010 | 13990 | 310 |
| 558 | 20230718 | 101000 | 1091122190 | 13990 | 14010 | 14010 | 13990 | 1657 |
| 559 | 20230718 | 100900 | 1067923210 | 14010 | 14030 | 14030 | 14010 | 1231 |
| 560 | 20230718 | 100800 | 1050655350 | 14040 | 14040 | 14040 | 14030 | 102 |
| 561 | 20230718 | 100700 | 1049224020 | 14040 | 14050 | 14050 | 14040 | 40 |
| 562 | 20230718 | 100600 | 1048662150 | 14060 | 14060 | 14060 | 14060 | 48 |
| 563 | 20230718 | 100500 | 1047987270 | 14070 | 14030 | 14070 | 14030 | 209 |
| 564 | 20230718 | 100400 | 1045047440 | 14020 | 13990 | 14020 | 13980 | 1422 |
| 565 | 20230718 | 100300 | 1025150710 | 13990 | 13980 | 13990 | 13950 | 1240 |
| 566 | 20230718 | 100200 | 1007831120 | 13990 | 13980 | 13990 | 13980 | 265 |
| 567 | 20230718 | 100100 | 1004126040 | 13980 | 13970 | 13980 | 13970 | 554 |
| 568 | 20230718 | 100000 | 996386450 | 13960 | 13970 | 13970 | 13960 | 277 |
| 569 | 20230718 | 095900 | 992516790 | 13970 | 13960 | 13970 | 13960 | 22 |
| 570 | 20230718 | 095800 | 992209600 | 13960 | 13950 | 13960 | 13950 | 595 |
| 571 | 20230718 | 095700 | 983907980 | 13950 | 13960 | 13960 | 13940 | 1174 |
| 572 | 20230718 | 095600 | 967532640 | 13950 | 13960 | 13960 | 13950 | 300 |
| 573 | 20230718 | 095500 | 963346410 | 13950 | 13960 | 13960 | 13950 | 1134 |
| 574 | 20230718 | 095400 | 947519870 | 13960 | 13960 | 13960 | 13960 | 172 |
| 575 | 20230718 | 095300 | 945118750 | 13960 | 13970 | 13970 | 13950 | 4450 |
| 576 | 20230718 | 095200 | 883016400 | 13970 | 13970 | 13970 | 13970 | 289 |
| 577 | 20230718 | 095100 | 878979070 | 13970 | 13970 | 13970 | 13960 | 1482 |
| 578 | 20230718 | 095000 | 858279810 | 13960 | 13970 | 13970 | 13960 | 273 |
| 579 | 20230718 | 094900 | 854466020 | 13970 | 13970 | 13970 | 13970 | 550 |
| 580 | 20230718 | 094800 | 846782520 | 13970 | 13980 | 13980 | 13970 | 1228 |
| 581 | 20230718 | 094700 | 829622430 | 13990 | 14010 | 14010 | 13990 | 744 |
| 582 | 20230718 | 094600 | 819208850 | 14010 | 14000 | 14010 | 14000 | 26 |
| 583 | 20230718 | 094500 | 818844640 | 14010 | 14010 | 14010 | 14000 | 13 |
| 584 | 20230718 | 094400 | 818662550 | 14000 | 13980 | 14000 | 13970 | 639 |
| 585 | 20230718 | 094300 | 809724120 | 13980 | 13980 | 13980 | 13980 | 409 |
| 586 | 20230718 | 094200 | 804006300 | 13980 | 13980 | 13980 | 13980 | 1123 |
| 587 | 20230718 | 094100 | 788306760 | 13970 | 13990 | 13990 | 13970 | 735 |
| 588 | 20230718 | 094000 | 778037300 | 13990 | 13960 | 13990 | 13960 | 210 |
| 589 | 20230718 | 093900 | 775102800 | 13960 | 13990 | 13990 | 13950 | 3075 |
| 590 | 20230718 | 093800 | 732148980 | 13990 | 14010 | 14010 | 13990 | 3627 |
| 591 | 20230718 | 093700 | 681375810 | 14010 | 14010 | 14010 | 14000 | 1039 |
| 592 | 20230718 | 093600 | 666819430 | 14010 | 14010 | 14010 | 14010 | 636 |
| 593 | 20230718 | 093500 | 657909070 | 14000 | 14010 | 14010 | 14000 | 456 |
| 594 | 20230718 | 093400 | 651521010 | 14010 | 14010 | 14010 | 14010 | 1228 |
| 595 | 20230718 | 093300 | 634316730 | 14010 | 14030 | 14030 | 14010 | 3177 |
| 596 | 20230718 | 093200 | 589800530 | 14030 | 14020 | 14030 | 14020 | 745 |
| 597 | 20230718 | 093100 | 579355520 | 14020 | 14040 | 14050 | 14020 | 364 |
| 598 | 20230718 | 093000 | 574251400 | 14030 | 14020 | 14030 | 14020 | 546 |
| 599 | 20230718 | 092900 | 566595890 | 14020 | 14110 | 14110 | 14020 | 595 |
| 600 | 20230718 | 092800 | 558234420 | 14110 | 14100 | 14110 | 14100 | 184 |
| 601 | 20230718 | 092700 | 555638870 | 14100 | 14030 | 14100 | 14020 | 1398 |
| 602 | 20230718 | 092600 | 536012970 | 14030 | 14020 | 14030 | 14020 | 1541 |
| 603 | 20230718 | 092500 | 514400270 | 14030 | 14030 | 14030 | 14000 | 2280 |
| 604 | 20230718 | 092400 | 482435880 | 14040 | 14010 | 14040 | 14010 | 808 |
| 605 | 20230718 | 092300 | 471112070 | 14010 | 13990 | 14020 | 13990 | 1141 |
| 606 | 20230718 | 092200 | 455128410 | 13990 | 14070 | 14070 | 13990 | 8892 |
| 607 | 20230718 | 092100 | 330486040 | 14070 | 14100 | 14100 | 14070 | 2839 |
| 608 | 20230718 | 092000 | 290516700 | 14090 | 14100 | 14100 | 14090 | 160 |
| 609 | 20230718 | 091900 | 288261730 | 14100 | 14090 | 14100 | 14090 | 701 |
| 610 | 20230718 | 091800 | 278381200 | 14090 | 14120 | 14120 | 14080 | 1074 |
| 611 | 20230718 | 091700 | 263233620 | 14110 | 14120 | 14130 | 14110 | 1029 |
| 612 | 20230718 | 091600 | 248707400 | 14120 | 14120 | 14130 | 14120 | 310 |
| 613 | 20230718 | 091500 | 244329900 | 14120 | 14200 | 14200 | 14120 | 40 |
| 614 | 20230718 | 091400 | 243763030 | 14200 | 14120 | 14200 | 14070 | 1584 |
| 615 | 20230718 | 091300 | 221438180 | 14100 | 14200 | 14200 | 14100 | 4099 |
| 616 | 20230718 | 091200 | 163438450 | 14200 | 14220 | 14250 | 14200 | 1218 |
| 617 | 20230718 | 091100 | 146140800 | 14210 | 14260 | 14260 | 14210 | 1173 |
| 618 | 20230718 | 091000 | 129441540 | 14260 | 14230 | 14260 | 14230 | 178 |
| 619 | 20230718 | 090900 | 126904690 | 14230 | 14210 | 14250 | 14210 | 313 |
| 620 | 20230718 | 090800 | 122450890 | 14220 | 14210 | 14250 | 14210 | 149 |
| 621 | 20230718 | 090700 | 120332970 | 14210 | 14270 | 14270 | 14210 | 560 |
| 622 | 20230718 | 090600 | 112362500 | 14290 | 14220 | 14290 | 14220 | 1828 |
| 623 | 20230718 | 090500 | 86332550 | 14210 | 14210 | 14220 | 14210 | 110 |
| 624 | 20230718 | 090400 | 84768490 | 14220 | 14210 | 14220 | 14210 | 427 |
| 625 | 20230718 | 090300 | 78699890 | 14210 | 14240 | 14280 | 14210 | 1209 |
| 626 | 20230718 | 090200 | 61487350 | 14220 | 14210 | 14220 | 14200 | 259 |
| 627 | 20230718 | 090100 | 57807360 | 14300 | 14160 | 14300 | 14140 | 1542 |
| 628 | 20230718 | 090000 | 35967410 | 14160 | 14160 | 14170 | 14160 | 2540 |