30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 3 | 20230718 | 184000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 4 | 20230718 | 183900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 5 | 20230718 | 183800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 6 | 20230718 | 183700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 7 | 20230718 | 183600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 8 | 20230718 | 183500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 9 | 20230718 | 183400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 10 | 20230718 | 183300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 11 | 20230718 | 183200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 12 | 20230718 | 183100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 13 | 20230718 | 183000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 14 | 20230718 | 182900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 15 | 20230718 | 182800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 16 | 20230718 | 182700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 17 | 20230718 | 182600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 18 | 20230718 | 182500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 19 | 20230718 | 182400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 20 | 20230718 | 182300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 21 | 20230718 | 182200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 22 | 20230718 | 182100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 23 | 20230718 | 182000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 24 | 20230718 | 181900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 25 | 20230718 | 181800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 26 | 20230718 | 181700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 27 | 20230718 | 181600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 28 | 20230718 | 181500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 29 | 20230718 | 181400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 30 | 20230718 | 181300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 31 | 20230718 | 181200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 32 | 20230718 | 181100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 33 | 20230718 | 181000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 34 | 20230718 | 180900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 35 | 20230718 | 180800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 36 | 20230718 | 180700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 37 | 20230718 | 180600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 38 | 20230718 | 180500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 39 | 20230718 | 180400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 40 | 20230718 | 180300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 41 | 20230718 | 180200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 42 | 20230718 | 180100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 43 | 20230718 | 180000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 44 | 20230718 | 175900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 45 | 20230718 | 175800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 46 | 20230718 | 175700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 47 | 20230718 | 175600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 48 | 20230718 | 175500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 49 | 20230718 | 175400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 50 | 20230718 | 175300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 51 | 20230718 | 175200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 52 | 20230718 | 175100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 53 | 20230718 | 175000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 54 | 20230718 | 174900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 55 | 20230718 | 174800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 56 | 20230718 | 174700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 57 | 20230718 | 174600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 58 | 20230718 | 174500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 59 | 20230718 | 174400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 60 | 20230718 | 174300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 61 | 20230718 | 174200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 62 | 20230718 | 174100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 63 | 20230718 | 174000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 64 | 20230718 | 173900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 65 | 20230718 | 173800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 66 | 20230718 | 173700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 67 | 20230718 | 173600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 68 | 20230718 | 173500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 69 | 20230718 | 173400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 70 | 20230718 | 173300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 71 | 20230718 | 173200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 72 | 20230718 | 173100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 73 | 20230718 | 173000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 74 | 20230718 | 172900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 75 | 20230718 | 172800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 76 | 20230718 | 172700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 77 | 20230718 | 172600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 78 | 20230718 | 172500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 79 | 20230718 | 172400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 80 | 20230718 | 172300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 81 | 20230718 | 172200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 82 | 20230718 | 172100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 83 | 20230718 | 172000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 84 | 20230718 | 171900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 85 | 20230718 | 171800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 86 | 20230718 | 171700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 87 | 20230718 | 171600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 88 | 20230718 | 171500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 89 | 20230718 | 171400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 90 | 20230718 | 171300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 91 | 20230718 | 171200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 92 | 20230718 | 171100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 93 | 20230718 | 171000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 94 | 20230718 | 170900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 95 | 20230718 | 170800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 96 | 20230718 | 170700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 97 | 20230718 | 170600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 98 | 20230718 | 170500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 99 | 20230718 | 170400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 100 | 20230718 | 170300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 101 | 20230718 | 170200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 102 | 20230718 | 170100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 103 | 20230718 | 170000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 104 | 20230718 | 165900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 105 | 20230718 | 165800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 106 | 20230718 | 165700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 107 | 20230718 | 165600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 108 | 20230718 | 165500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 109 | 20230718 | 165400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 110 | 20230718 | 165300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 111 | 20230718 | 165200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 112 | 20230718 | 165100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 113 | 20230718 | 165000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 114 | 20230718 | 164900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 115 | 20230718 | 164800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 116 | 20230718 | 164700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 117 | 20230718 | 164600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 118 | 20230718 | 164500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 119 | 20230718 | 164400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 120 | 20230718 | 164300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 121 | 20230718 | 164200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 122 | 20230718 | 164100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 123 | 20230718 | 164000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 124 | 20230718 | 163900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 125 | 20230718 | 163800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 126 | 20230718 | 163700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 127 | 20230718 | 163600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 128 | 20230718 | 163500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 129 | 20230718 | 163400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 130 | 20230718 | 163300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 131 | 20230718 | 163200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 132 | 20230718 | 163100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 133 | 20230718 | 163000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 134 | 20230718 | 162900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 135 | 20230718 | 162800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 136 | 20230718 | 162700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 137 | 20230718 | 162600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 138 | 20230718 | 162500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 139 | 20230718 | 162400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 140 | 20230718 | 162300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 141 | 20230718 | 162200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 142 | 20230718 | 162100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 143 | 20230718 | 162000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 144 | 20230718 | 161900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 145 | 20230718 | 161800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 146 | 20230718 | 161700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 147 | 20230718 | 161600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 148 | 20230718 | 161500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 149 | 20230718 | 161400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 150 | 20230718 | 161300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 151 | 20230718 | 161200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 152 | 20230718 | 161100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 153 | 20230718 | 161000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 154 | 20230718 | 160900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 155 | 20230718 | 160800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 156 | 20230718 | 160700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 157 | 20230718 | 160600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 158 | 20230718 | 160500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 159 | 20230718 | 160400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 160 | 20230718 | 160300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 161 | 20230718 | 160200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 162 | 20230718 | 160100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 163 | 20230718 | 160000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 164 | 20230718 | 155900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 165 | 20230718 | 155800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 166 | 20230718 | 155700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 167 | 20230718 | 155600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 168 | 20230718 | 155500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 169 | 20230718 | 155400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 170 | 20230718 | 155300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 171 | 20230718 | 155200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 172 | 20230718 | 155100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 173 | 20230718 | 155000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 174 | 20230718 | 154900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 175 | 20230718 | 154800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 176 | 20230718 | 154700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 177 | 20230718 | 154600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 178 | 20230718 | 154500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 179 | 20230718 | 154400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 180 | 20230718 | 154300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 181 | 20230718 | 154200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 182 | 20230718 | 154100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 183 | 20230718 | 154000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 184 | 20230718 | 153900 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 185 | 20230718 | 153800 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 186 | 20230718 | 153700 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 187 | 20230718 | 153600 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 188 | 20230718 | 153500 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 189 | 20230718 | 153400 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 190 | 20230718 | 153300 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 191 | 20230718 | 153200 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 192 | 20230718 | 153100 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 193 | 20230718 | 153000 | 1435358130 | 11660 | 11660 | 11660 | 11660 | 2325 |
| 194 | 20230718 | 152900 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 195 | 20230718 | 152800 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 196 | 20230718 | 152700 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 197 | 20230718 | 152600 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 198 | 20230718 | 152500 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 199 | 20230718 | 152400 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 200 | 20230718 | 152300 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 201 | 20230718 | 152200 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 202 | 20230718 | 152100 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 203 | 20230718 | 152000 | 1408248630 | 11680 | 11680 | 11680 | 11680 | 0 |
| 204 | 20230718 | 151900 | 1408248630 | 11680 | 11670 | 11680 | 11670 | 226 |
| 205 | 20230718 | 151800 | 1405610340 | 11680 | 11680 | 11680 | 11680 | 10 |
| 206 | 20230718 | 151700 | 1405493540 | 11670 | 11670 | 11670 | 11670 | 0 |
| 207 | 20230718 | 151600 | 1405493540 | 11670 | 11690 | 11690 | 11670 | 50 |
| 208 | 20230718 | 151500 | 1404909680 | 11680 | 11690 | 11690 | 11680 | 3 |
| 209 | 20230718 | 151400 | 1404874630 | 11690 | 11690 | 11690 | 11690 | 0 |
| 210 | 20230718 | 151300 | 1404874630 | 11690 | 11680 | 11690 | 11680 | 79 |
| 211 | 20230718 | 151200 | 1403951810 | 11690 | 11690 | 11690 | 11690 | 1 |
| 212 | 20230718 | 151100 | 1403940120 | 11660 | 11660 | 11670 | 11650 | 5106 |
| 213 | 20230718 | 151000 | 1344448410 | 11660 | 11660 | 11660 | 11650 | 457 |
| 214 | 20230718 | 150900 | 1339119890 | 11660 | 11660 | 11660 | 11660 | 126 |
| 215 | 20230718 | 150800 | 1337650730 | 11660 | 11660 | 11660 | 11660 | 215 |
| 216 | 20230718 | 150700 | 1335143830 | 11660 | 11660 | 11660 | 11660 | 295 |
| 217 | 20230718 | 150600 | 1331704130 | 11660 | 11660 | 11660 | 11660 | 17 |
| 218 | 20230718 | 150500 | 1331505910 | 11660 | 11660 | 11660 | 11660 | 121 |
| 219 | 20230718 | 150400 | 1330095050 | 11670 | 11670 | 11670 | 11670 | 0 |
| 220 | 20230718 | 150300 | 1330095050 | 11670 | 11660 | 11670 | 11650 | 2106 |
| 221 | 20230718 | 150200 | 1305555390 | 11660 | 11670 | 11670 | 11660 | 73 |
| 222 | 20230718 | 150100 | 1304704010 | 11670 | 11670 | 11670 | 11670 | 4 |
| 223 | 20230718 | 150000 | 1304657330 | 11660 | 11660 | 11660 | 11660 | 1 |
| 224 | 20230718 | 145900 | 1304645670 | 11660 | 11680 | 11680 | 11660 | 1391 |
| 225 | 20230718 | 145800 | 1288410900 | 11680 | 11690 | 11690 | 11680 | 40 |
| 226 | 20230718 | 145700 | 1287943380 | 11690 | 11690 | 11690 | 11670 | 160 |
| 227 | 20230718 | 145600 | 1286073120 | 11670 | 11670 | 11680 | 11660 | 128 |
| 228 | 20230718 | 145500 | 1284578880 | 11660 | 11700 | 11700 | 11660 | 1727 |
| 229 | 20230718 | 145400 | 1264423310 | 11700 | 11700 | 11700 | 11700 | 3 |
| 230 | 20230718 | 145300 | 1264388210 | 11700 | 11690 | 11700 | 11690 | 52 |
| 231 | 20230718 | 145200 | 1263780310 | 11700 | 11690 | 11700 | 11690 | 23 |
| 232 | 20230718 | 145100 | 1263511430 | 11690 | 11710 | 11710 | 11690 | 48 |
| 233 | 20230718 | 145000 | 1262950120 | 11710 | 11700 | 11710 | 11700 | 7 |
| 234 | 20230718 | 144900 | 1262868200 | 11700 | 11710 | 11710 | 11690 | 59 |
| 235 | 20230718 | 144800 | 1262177960 | 11720 | 11700 | 11720 | 11700 | 177 |
| 236 | 20230718 | 144700 | 1260105800 | 11710 | 11710 | 11710 | 11700 | 32 |
| 237 | 20230718 | 144600 | 1259731320 | 11710 | 11700 | 11710 | 11700 | 81 |
| 238 | 20230718 | 144500 | 1258783560 | 11710 | 11700 | 11710 | 11700 | 77 |
| 239 | 20230718 | 144400 | 1257882650 | 11700 | 11700 | 11700 | 11690 | 990 |
| 240 | 20230718 | 144300 | 1246300270 | 11690 | 11680 | 11690 | 11670 | 362 |
| 241 | 20230718 | 144200 | 1242071790 | 11690 | 11670 | 11690 | 11670 | 1033 |
| 242 | 20230718 | 144100 | 1230006640 | 11670 | 11660 | 11680 | 11660 | 66 |
| 243 | 20230718 | 144000 | 1229237040 | 11670 | 11660 | 11680 | 11660 | 176 |
| 244 | 20230718 | 143900 | 1227184730 | 11670 | 11670 | 11670 | 11670 | 44 |
| 245 | 20230718 | 143800 | 1226671250 | 11670 | 11680 | 11680 | 11660 | 673 |
| 246 | 20230718 | 143700 | 1218813870 | 11660 | 11670 | 11670 | 11660 | 287 |
| 247 | 20230718 | 143600 | 1215465980 | 11670 | 11670 | 11670 | 11670 | 14 |
| 248 | 20230718 | 143500 | 1215302600 | 11670 | 11660 | 11670 | 11660 | 140 |
| 249 | 20230718 | 143400 | 1213670180 | 11670 | 11670 | 11670 | 11670 | 90 |
| 250 | 20230718 | 143300 | 1212619880 | 11670 | 11670 | 11670 | 11670 | 2 |
| 251 | 20230718 | 143200 | 1212596540 | 11670 | 11680 | 11680 | 11670 | 833 |
| 252 | 20230718 | 143100 | 1202871950 | 11670 | 11670 | 11670 | 11670 | 6 |
| 253 | 20230718 | 143000 | 1202801930 | 11670 | 11680 | 11680 | 11670 | 354 |
| 254 | 20230718 | 142900 | 1198670730 | 11670 | 11670 | 11670 | 11670 | 25 |
| 255 | 20230718 | 142800 | 1198378980 | 11670 | 11680 | 11680 | 11660 | 145 |
| 256 | 20230718 | 142700 | 1196688220 | 11680 | 11690 | 11690 | 11670 | 2133 |
| 257 | 20230718 | 142600 | 1171771700 | 11690 | 11700 | 11700 | 11690 | 782 |
| 258 | 20230718 | 142500 | 1162630100 | 11700 | 11690 | 11700 | 11690 | 12 |
| 259 | 20230718 | 142400 | 1162489800 | 11700 | 11700 | 11700 | 11700 | 8 |
| 260 | 20230718 | 142300 | 1162396200 | 11700 | 11700 | 11700 | 11700 | 52 |
| 261 | 20230718 | 142200 | 1161787800 | 11700 | 11700 | 11700 | 11700 | 1 |
| 262 | 20230718 | 142100 | 1161776100 | 11700 | 11700 | 11700 | 11700 | 12 |
| 263 | 20230718 | 142000 | 1161635700 | 11700 | 11700 | 11700 | 11700 | 1 |
| 264 | 20230718 | 141900 | 1161624000 | 11700 | 11700 | 11700 | 11700 | 294 |
| 265 | 20230718 | 141800 | 1158184200 | 11690 | 11700 | 11700 | 11690 | 22 |
| 266 | 20230718 | 141700 | 1157926820 | 11700 | 11700 | 11700 | 11690 | 136 |
| 267 | 20230718 | 141600 | 1156336950 | 11700 | 11700 | 11700 | 11700 | 170 |
| 268 | 20230718 | 141500 | 1154347950 | 11700 | 11700 | 11700 | 11700 | 110 |
| 269 | 20230718 | 141400 | 1153060950 | 11700 | 11710 | 11710 | 11700 | 70 |
| 270 | 20230718 | 141300 | 1152241940 | 11710 | 11700 | 11710 | 11700 | 44 |
| 271 | 20230718 | 141200 | 1151726710 | 11710 | 11710 | 11710 | 11710 | 10 |
| 272 | 20230718 | 141100 | 1151609610 | 11700 | 11710 | 11710 | 11700 | 153 |
| 273 | 20230718 | 141000 | 1149819500 | 11710 | 11700 | 11710 | 11700 | 687 |
| 274 | 20230718 | 140900 | 1141781590 | 11690 | 11690 | 11690 | 11690 | 3 |
| 275 | 20230718 | 140800 | 1141746520 | 11700 | 11700 | 11700 | 11700 | 3 |
| 276 | 20230718 | 140700 | 1141711420 | 11690 | 11690 | 11690 | 11690 | 432 |
| 277 | 20230718 | 140600 | 1136661340 | 11690 | 11690 | 11690 | 11690 | 1 |
| 278 | 20230718 | 140500 | 1136649650 | 11690 | 11690 | 11690 | 11690 | 132 |
| 279 | 20230718 | 140400 | 1135106570 | 11690 | 11690 | 11690 | 11690 | 20 |
| 280 | 20230718 | 140300 | 1134872770 | 11690 | 11690 | 11690 | 11690 | 10 |
| 281 | 20230718 | 140200 | 1134755870 | 11690 | 11700 | 11700 | 11690 | 534 |
| 282 | 20230718 | 140100 | 1128512400 | 11700 | 11700 | 11700 | 11700 | 10 |
| 283 | 20230718 | 140000 | 1128395400 | 11700 | 11690 | 11700 | 11690 | 101 |
| 284 | 20230718 | 135900 | 1127214700 | 11690 | 11690 | 11690 | 11690 | 393 |
| 285 | 20230718 | 135800 | 1122620530 | 11690 | 11690 | 11690 | 11690 | 2 |
| 286 | 20230718 | 135700 | 1122597150 | 11690 | 11690 | 11690 | 11690 | 1 |
| 287 | 20230718 | 135600 | 1122585460 | 11680 | 11680 | 11680 | 11680 | 30 |
| 288 | 20230718 | 135500 | 1122235060 | 11690 | 11690 | 11690 | 11690 | 0 |
| 289 | 20230718 | 135400 | 1122235060 | 11690 | 11690 | 11690 | 11690 | 213 |
| 290 | 20230718 | 135300 | 1119745090 | 11690 | 11690 | 11690 | 11690 | 46 |
| 291 | 20230718 | 135200 | 1119207350 | 11690 | 11690 | 11690 | 11690 | 0 |
| 292 | 20230718 | 135100 | 1119207350 | 11690 | 11690 | 11690 | 11690 | 200 |
| 293 | 20230718 | 135000 | 1116869350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 294 | 20230718 | 134900 | 1116869350 | 11700 | 11700 | 11700 | 11700 | 52 |
| 295 | 20230718 | 134800 | 1116260950 | 11700 | 11700 | 11700 | 11700 | 80 |
| 296 | 20230718 | 134700 | 1115324950 | 11700 | 11700 | 11700 | 11700 | 231 |
| 297 | 20230718 | 134600 | 1112622250 | 11710 | 11710 | 11710 | 11710 | 0 |
| 298 | 20230718 | 134500 | 1112622250 | 11710 | 11710 | 11710 | 11710 | 128 |
| 299 | 20230718 | 134400 | 1111123370 | 11710 | 11700 | 11710 | 11700 | 155 |
| 300 | 20230718 | 134300 | 1109309860 | 11690 | 11690 | 11690 | 11690 | 167 |
| 301 | 20230718 | 134200 | 1107357630 | 11690 | 11690 | 11690 | 11690 | 20 |
| 302 | 20230718 | 134100 | 1107123830 | 11680 | 11680 | 11680 | 11680 | 0 |
| 303 | 20230718 | 134000 | 1107123830 | 11680 | 11680 | 11680 | 11680 | 0 |
| 304 | 20230718 | 133900 | 1107123830 | 11680 | 11680 | 11680 | 11680 | 131 |
| 305 | 20230718 | 133800 | 1105593750 | 11680 | 11680 | 11680 | 11680 | 206 |
| 306 | 20230718 | 133700 | 1103187670 | 11680 | 11710 | 11710 | 11680 | 5034 |
| 307 | 20230718 | 133600 | 1044290600 | 11720 | 11720 | 11720 | 11720 | 44 |
| 308 | 20230718 | 133500 | 1043774920 | 11720 | 11720 | 11720 | 11720 | 0 |
| 309 | 20230718 | 133400 | 1043774920 | 11720 | 11720 | 11720 | 11720 | 190 |
| 310 | 20230718 | 133300 | 1041548120 | 11720 | 11720 | 11720 | 11720 | 110 |
| 311 | 20230718 | 133200 | 1040258920 | 11720 | 11730 | 11730 | 11720 | 209 |
| 312 | 20230718 | 133100 | 1037809350 | 11720 | 11720 | 11720 | 11720 | 1372 |
| 313 | 20230718 | 133000 | 1021729510 | 11730 | 11730 | 11730 | 11730 | 0 |
| 314 | 20230718 | 132900 | 1021729510 | 11730 | 11730 | 11730 | 11730 | 594 |
| 315 | 20230718 | 132800 | 1014761890 | 11750 | 11750 | 11750 | 11750 | 17 |
| 316 | 20230718 | 132700 | 1014562140 | 11730 | 11730 | 11730 | 11730 | 19 |
| 317 | 20230718 | 132600 | 1014339270 | 11730 | 11730 | 11730 | 11730 | 0 |
| 318 | 20230718 | 132500 | 1014339270 | 11730 | 11740 | 11740 | 11730 | 450 |
| 319 | 20230718 | 132400 | 1009060230 | 11730 | 11730 | 11740 | 11730 | 33 |
| 320 | 20230718 | 132300 | 1008672860 | 11730 | 11750 | 11750 | 11730 | 350 |
| 321 | 20230718 | 132200 | 1004563120 | 11770 | 11760 | 11770 | 11740 | 1041 |
| 322 | 20230718 | 132100 | 992316400 | 11770 | 11740 | 11770 | 11740 | 1200 |
| 323 | 20230718 | 132000 | 978216500 | 11730 | 11710 | 11730 | 11710 | 895 |
| 324 | 20230718 | 131900 | 967724140 | 11710 | 11710 | 11710 | 11710 | 111 |
| 325 | 20230718 | 131800 | 966424330 | 11700 | 11710 | 11710 | 11700 | 101 |
| 326 | 20230718 | 131700 | 965242620 | 11710 | 11710 | 11710 | 11710 | 6 |
| 327 | 20230718 | 131600 | 965172360 | 11710 | 11710 | 11710 | 11710 | 101 |
| 328 | 20230718 | 131500 | 963989650 | 11700 | 11700 | 11700 | 11700 | 364 |
| 329 | 20230718 | 131400 | 959730850 | 11700 | 11720 | 11720 | 11700 | 535 |
| 330 | 20230718 | 131300 | 953469690 | 11720 | 11710 | 11720 | 11700 | 705 |
| 331 | 20230718 | 131200 | 945210140 | 11700 | 11700 | 11700 | 11700 | 0 |
| 332 | 20230718 | 131100 | 945210140 | 11700 | 11700 | 11700 | 11700 | 0 |
| 333 | 20230718 | 131000 | 945210140 | 11700 | 11710 | 11710 | 11700 | 1613 |
| 334 | 20230718 | 130900 | 926338030 | 11710 | 11710 | 11710 | 11710 | 668 |
| 335 | 20230718 | 130800 | 918515750 | 11710 | 11720 | 11720 | 11710 | 13 |
| 336 | 20230718 | 130700 | 918363500 | 11720 | 11720 | 11720 | 11720 | 10 |
| 337 | 20230718 | 130600 | 918246300 | 11710 | 11720 | 11720 | 11710 | 110 |
| 338 | 20230718 | 130500 | 916958100 | 11720 | 11720 | 11720 | 11720 | 44 |
| 339 | 20230718 | 130400 | 916442420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 340 | 20230718 | 130300 | 916442420 | 11720 | 11720 | 11720 | 11720 | 26 |
| 341 | 20230718 | 130200 | 916137700 | 11720 | 11720 | 11720 | 11720 | 24 |
| 342 | 20230718 | 130100 | 915856420 | 11700 | 11750 | 11750 | 11700 | 2403 |
| 343 | 20230718 | 130000 | 887715640 | 11740 | 11760 | 11760 | 11740 | 98 |
| 344 | 20230718 | 125900 | 886564000 | 11740 | 11740 | 11740 | 11740 | 7 |
| 345 | 20230718 | 125800 | 886481820 | 11770 | 11770 | 11770 | 11770 | 1 |
| 346 | 20230718 | 125700 | 886470050 | 11710 | 11740 | 11740 | 11710 | 1170 |
| 347 | 20230718 | 125600 | 872757620 | 11750 | 11770 | 11770 | 11750 | 61 |
| 348 | 20230718 | 125500 | 872040850 | 11750 | 11750 | 11750 | 11750 | 0 |
| 349 | 20230718 | 125400 | 872040850 | 11750 | 11750 | 11750 | 11750 | 0 |
| 350 | 20230718 | 125300 | 872040850 | 11750 | 11760 | 11760 | 11750 | 127 |
| 351 | 20230718 | 125200 | 870548590 | 11740 | 11740 | 11740 | 11740 | 0 |
| 352 | 20230718 | 125100 | 870548590 | 11740 | 11740 | 11740 | 11740 | 0 |
| 353 | 20230718 | 125000 | 870548590 | 11740 | 11750 | 11750 | 11740 | 383 |
| 354 | 20230718 | 124900 | 866049660 | 11750 | 11750 | 11750 | 11750 | 43 |
| 355 | 20230718 | 124800 | 865544410 | 11750 | 11750 | 11750 | 11750 | 11 |
| 356 | 20230718 | 124700 | 865415160 | 11740 | 11740 | 11740 | 11740 | 110 |
| 357 | 20230718 | 124600 | 864123760 | 11740 | 11740 | 11740 | 11740 | 50 |
| 358 | 20230718 | 124500 | 863536760 | 11740 | 11740 | 11740 | 11740 | 34 |
| 359 | 20230718 | 124400 | 863137600 | 11740 | 11740 | 11740 | 11740 | 1 |
| 360 | 20230718 | 124300 | 863125860 | 11740 | 11740 | 11740 | 11740 | 0 |
| 361 | 20230718 | 124200 | 863125860 | 11740 | 11740 | 11740 | 11740 | 5 |
| 362 | 20230718 | 124100 | 863067160 | 11740 | 11740 | 11740 | 11740 | 0 |
| 363 | 20230718 | 124000 | 863067160 | 11740 | 11720 | 11740 | 11720 | 641 |
| 364 | 20230718 | 123900 | 855550360 | 11720 | 11720 | 11720 | 11720 | 1362 |
| 365 | 20230718 | 123800 | 839587720 | 11730 | 11730 | 11730 | 11720 | 1904 |
| 366 | 20230718 | 123700 | 817254140 | 11730 | 11740 | 11740 | 11730 | 1267 |
| 367 | 20230718 | 123600 | 802380850 | 11740 | 11750 | 11750 | 11740 | 15 |
| 368 | 20230718 | 123500 | 802204730 | 11750 | 11750 | 11750 | 11740 | 1677 |
| 369 | 20230718 | 123400 | 782513050 | 11760 | 11760 | 11760 | 11760 | 171 |
| 370 | 20230718 | 123300 | 780502090 | 11780 | 11770 | 11780 | 11770 | 51 |
| 371 | 20230718 | 123200 | 779901510 | 11770 | 11770 | 11770 | 11770 | 50 |
| 372 | 20230718 | 123100 | 779313010 | 11770 | 11770 | 11770 | 11770 | 0 |
| 373 | 20230718 | 123000 | 779313010 | 11770 | 11760 | 11770 | 11760 | 101 |
| 374 | 20230718 | 122900 | 778124250 | 11770 | 11770 | 11770 | 11770 | 1 |
| 375 | 20230718 | 122800 | 778112480 | 11770 | 11770 | 11770 | 11770 | 0 |
| 376 | 20230718 | 122700 | 778112480 | 11770 | 11770 | 11770 | 11770 | 102 |
| 377 | 20230718 | 122600 | 776911940 | 11760 | 11760 | 11760 | 11760 | 20 |
| 378 | 20230718 | 122500 | 776676740 | 11760 | 11760 | 11760 | 11760 | 101 |
| 379 | 20230718 | 122400 | 775488980 | 11780 | 11780 | 11780 | 11780 | 0 |
| 380 | 20230718 | 122300 | 775488980 | 11780 | 11780 | 11780 | 11780 | 1 |
| 381 | 20230718 | 122200 | 775477200 | 11760 | 11760 | 11760 | 11760 | 0 |
| 382 | 20230718 | 122100 | 775477200 | 11760 | 11780 | 11780 | 11760 | 70 |
| 383 | 20230718 | 122000 | 774653000 | 11780 | 11780 | 11780 | 11780 | 50 |
| 384 | 20230718 | 121900 | 774064000 | 11750 | 11760 | 11760 | 11750 | 350 |
| 385 | 20230718 | 121800 | 769949190 | 11780 | 11780 | 11780 | 11780 | 0 |
| 386 | 20230718 | 121700 | 769949190 | 11780 | 11770 | 11780 | 11770 | 78 |
| 387 | 20230718 | 121600 | 769030410 | 11770 | 11760 | 11770 | 11760 | 101 |
| 388 | 20230718 | 121500 | 767841650 | 11780 | 11780 | 11780 | 11780 | 51 |
| 389 | 20230718 | 121400 | 767240870 | 11780 | 11760 | 11780 | 11760 | 80 |
| 390 | 20230718 | 121300 | 766299070 | 11770 | 11760 | 11770 | 11760 | 51 |
| 391 | 20230718 | 121200 | 765699300 | 11780 | 11770 | 11780 | 11770 | 69 |
| 392 | 20230718 | 121100 | 764886670 | 11780 | 11770 | 11780 | 11770 | 78 |
| 393 | 20230718 | 121000 | 763968020 | 11780 | 11770 | 11780 | 11770 | 100 |
| 394 | 20230718 | 120900 | 762790760 | 11750 | 11770 | 11770 | 11750 | 91 |
| 395 | 20230718 | 120800 | 761721490 | 11770 | 11770 | 11770 | 11770 | 0 |
| 396 | 20230718 | 120700 | 761721490 | 11770 | 11770 | 11770 | 11770 | 50 |
| 397 | 20230718 | 120600 | 761132990 | 11760 | 11760 | 11760 | 11760 | 64 |
| 398 | 20230718 | 120500 | 760380350 | 11770 | 11770 | 11770 | 11770 | 59 |
| 399 | 20230718 | 120400 | 759685920 | 11770 | 11770 | 11770 | 11770 | 0 |
| 400 | 20230718 | 120300 | 759685920 | 11770 | 11770 | 11780 | 11770 | 399 |
| 401 | 20230718 | 120200 | 754989190 | 11760 | 11760 | 11760 | 11760 | 69 |
| 402 | 20230718 | 120100 | 754177750 | 11770 | 11760 | 11770 | 11760 | 77 |
| 403 | 20230718 | 120000 | 753271960 | 11750 | 11750 | 11750 | 11750 | 5 |
| 404 | 20230718 | 115900 | 753213210 | 11760 | 11750 | 11760 | 11750 | 51 |
| 405 | 20230718 | 115800 | 752613600 | 11750 | 11750 | 11750 | 11750 | 14 |
| 406 | 20230718 | 115700 | 752449100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 407 | 20230718 | 115600 | 752449100 | 11740 | 11740 | 11740 | 11740 | 123 |
| 408 | 20230718 | 115500 | 751005080 | 11750 | 11750 | 11760 | 11750 | 252 |
| 409 | 20230718 | 115400 | 748043900 | 11750 | 11750 | 11750 | 11750 | 12 |
| 410 | 20230718 | 115300 | 747902900 | 11750 | 11760 | 11760 | 11750 | 123 |
| 411 | 20230718 | 115200 | 746457150 | 11740 | 11740 | 11740 | 11740 | 0 |
| 412 | 20230718 | 115100 | 746457150 | 11740 | 11730 | 11760 | 11730 | 238 |
| 413 | 20230718 | 115000 | 743663710 | 11730 | 11740 | 11750 | 11730 | 1473 |
| 414 | 20230718 | 114900 | 726359090 | 11750 | 11740 | 11750 | 11740 | 2 |
| 415 | 20230718 | 114800 | 726335600 | 11740 | 11740 | 11740 | 11740 | 21 |
| 416 | 20230718 | 114700 | 726089060 | 11740 | 11740 | 11740 | 11740 | 111 |
| 417 | 20230718 | 114600 | 724785920 | 11740 | 11740 | 11740 | 11740 | 6 |
| 418 | 20230718 | 114500 | 724715480 | 11740 | 11740 | 11740 | 11740 | 4 |
| 419 | 20230718 | 114400 | 724668520 | 11730 | 11750 | 11750 | 11730 | 829 |
| 420 | 20230718 | 114300 | 714936640 | 11740 | 11750 | 11750 | 11740 | 42 |
| 421 | 20230718 | 114200 | 714443460 | 11750 | 11750 | 11750 | 11750 | 10 |
| 422 | 20230718 | 114100 | 714325960 | 11750 | 11760 | 11760 | 11750 | 61 |
| 423 | 20230718 | 114000 | 713609060 | 11760 | 11760 | 11760 | 11760 | 68 |
| 424 | 20230718 | 113900 | 712809380 | 11740 | 11750 | 11750 | 11740 | 84 |
| 425 | 20230718 | 113800 | 711822490 | 11760 | 11750 | 11760 | 11750 | 61 |
| 426 | 20230718 | 113700 | 711105240 | 11740 | 11750 | 11760 | 11740 | 76 |
| 427 | 20230718 | 113600 | 710212300 | 11750 | 11750 | 11750 | 11750 | 6 |
| 428 | 20230718 | 113500 | 710141800 | 11760 | 11750 | 11760 | 11750 | 69 |
| 429 | 20230718 | 113400 | 709330520 | 11760 | 11760 | 11760 | 11760 | 0 |
| 430 | 20230718 | 113300 | 709330520 | 11760 | 11760 | 11760 | 11760 | 5 |
| 431 | 20230718 | 113200 | 709271720 | 11760 | 11750 | 11760 | 11750 | 173 |
| 432 | 20230718 | 113100 | 707238470 | 11740 | 11740 | 11740 | 11740 | 1 |
| 433 | 20230718 | 113000 | 707226730 | 11750 | 11750 | 11750 | 11750 | 50 |
| 434 | 20230718 | 112900 | 706639230 | 11750 | 11750 | 11750 | 11750 | 735 |
| 435 | 20230718 | 112800 | 698002980 | 11760 | 11760 | 11760 | 11760 | 1 |
| 436 | 20230718 | 112700 | 697991220 | 11760 | 11760 | 11760 | 11760 | 0 |
| 437 | 20230718 | 112600 | 697991220 | 11760 | 11760 | 11760 | 11760 | 0 |
| 438 | 20230718 | 112500 | 697991220 | 11760 | 11750 | 11760 | 11750 | 150 |
| 439 | 20230718 | 112400 | 696228220 | 11750 | 11750 | 11750 | 11750 | 351 |
| 440 | 20230718 | 112300 | 692103970 | 11750 | 11750 | 11750 | 11750 | 80 |
| 441 | 20230718 | 112200 | 691163970 | 11750 | 11750 | 11750 | 11750 | 61 |
| 442 | 20230718 | 112100 | 690447220 | 11740 | 11740 | 11740 | 11740 | 7 |
| 443 | 20230718 | 112000 | 690365040 | 11740 | 11740 | 11740 | 11740 | 2 |
| 444 | 20230718 | 111900 | 690341560 | 11750 | 11750 | 11750 | 11750 | 0 |
| 445 | 20230718 | 111800 | 690341560 | 11750 | 11760 | 11760 | 11750 | 104 |
| 446 | 20230718 | 111700 | 689119050 | 11740 | 11750 | 11750 | 11740 | 230 |
| 447 | 20230718 | 111600 | 686416850 | 11750 | 11760 | 11770 | 11750 | 146 |
| 448 | 20230718 | 111500 | 684700860 | 11770 | 11770 | 11770 | 11770 | 1 |
| 449 | 20230718 | 111400 | 684689090 | 11760 | 11760 | 11760 | 11760 | 67 |
| 450 | 20230718 | 111300 | 683901170 | 11760 | 11750 | 11760 | 11750 | 63 |
| 451 | 20230718 | 111200 | 683160910 | 11750 | 11750 | 11750 | 11750 | 0 |
| 452 | 20230718 | 111100 | 683160910 | 11750 | 11760 | 11760 | 11750 | 200 |
| 453 | 20230718 | 111000 | 680810750 | 11770 | 11770 | 11770 | 11760 | 18 |
| 454 | 20230718 | 110900 | 680598940 | 11760 | 11760 | 11760 | 11760 | 209 |
| 455 | 20230718 | 110800 | 678141100 | 11770 | 11770 | 11770 | 11770 | 46 |
| 456 | 20230718 | 110700 | 677599680 | 11770 | 11770 | 11770 | 11770 | 90 |
| 457 | 20230718 | 110600 | 676540380 | 11740 | 11740 | 11740 | 11740 | 2 |
| 458 | 20230718 | 110500 | 676516900 | 11740 | 11740 | 11740 | 11740 | 1 |
| 459 | 20230718 | 110400 | 676505160 | 11740 | 11770 | 11770 | 11740 | 105 |
| 460 | 20230718 | 110300 | 675269790 | 11770 | 11770 | 11770 | 11770 | 25 |
| 461 | 20230718 | 110200 | 674975540 | 11740 | 11780 | 11780 | 11740 | 262 |
| 462 | 20230718 | 110100 | 671896100 | 11740 | 11730 | 11740 | 11730 | 13 |
| 463 | 20230718 | 110000 | 671743600 | 11730 | 11730 | 11730 | 11730 | 21 |
| 464 | 20230718 | 105900 | 671497270 | 11730 | 11740 | 11760 | 11730 | 240 |
| 465 | 20230718 | 105800 | 668678680 | 11750 | 11750 | 11750 | 11750 | 178 |
| 466 | 20230718 | 105700 | 666587180 | 11750 | 11750 | 11750 | 11750 | 406 |
| 467 | 20230718 | 105600 | 661816680 | 11740 | 11740 | 11740 | 11740 | 2 |
| 468 | 20230718 | 105500 | 661793200 | 11730 | 11730 | 11730 | 11730 | 20 |
| 469 | 20230718 | 105400 | 661558600 | 11730 | 11720 | 11730 | 11720 | 31 |
| 470 | 20230718 | 105300 | 661194980 | 11720 | 11720 | 11720 | 11720 | 0 |
| 471 | 20230718 | 105200 | 661194980 | 11720 | 11730 | 11730 | 11720 | 610 |
| 472 | 20230718 | 105100 | 654042600 | 11730 | 11740 | 11740 | 11730 | 2162 |
| 473 | 20230718 | 105000 | 628677340 | 11740 | 11750 | 11750 | 11740 | 3278 |
| 474 | 20230718 | 104900 | 590160900 | 11750 | 11770 | 11770 | 11750 | 16 |
| 475 | 20230718 | 104800 | 589972780 | 11750 | 11760 | 11760 | 11750 | 894 |
| 476 | 20230718 | 104700 | 579466290 | 11760 | 11760 | 11760 | 11760 | 0 |
| 477 | 20230718 | 104600 | 579466290 | 11760 | 11760 | 11760 | 11760 | 1065 |
| 478 | 20230718 | 104500 | 566941890 | 11770 | 11780 | 11780 | 11760 | 1375 |
| 479 | 20230718 | 104400 | 550770430 | 11770 | 11770 | 11770 | 11770 | 401 |
| 480 | 20230718 | 104300 | 546050660 | 11770 | 11770 | 11770 | 11770 | 69 |
| 481 | 20230718 | 104200 | 545238530 | 11770 | 11770 | 11770 | 11770 | 20 |
| 482 | 20230718 | 104100 | 545003130 | 11770 | 11800 | 11800 | 11770 | 2 |
| 483 | 20230718 | 104000 | 544979560 | 11770 | 11790 | 11790 | 11770 | 1141 |
| 484 | 20230718 | 103900 | 531546350 | 11790 | 11780 | 11790 | 11780 | 380 |
| 485 | 20230718 | 103800 | 527067940 | 11780 | 11780 | 11780 | 11780 | 296 |
| 486 | 20230718 | 103700 | 523581060 | 11770 | 11770 | 11770 | 11770 | 119 |
| 487 | 20230718 | 103600 | 522180430 | 11770 | 11780 | 11780 | 11770 | 99 |
| 488 | 20230718 | 103500 | 521014300 | 11770 | 11780 | 11780 | 11770 | 492 |
| 489 | 20230718 | 103400 | 515222140 | 11780 | 11790 | 11790 | 11780 | 61 |
| 490 | 20230718 | 103300 | 514503450 | 11780 | 11780 | 11780 | 11780 | 175 |
| 491 | 20230718 | 103200 | 512441950 | 11790 | 11790 | 11790 | 11790 | 105 |
| 492 | 20230718 | 103100 | 511204000 | 11780 | 11780 | 11790 | 11780 | 166 |
| 493 | 20230718 | 103000 | 509248340 | 11780 | 11780 | 11780 | 11780 | 0 |
| 494 | 20230718 | 102900 | 509248340 | 11780 | 11800 | 11800 | 11780 | 291 |
| 495 | 20230718 | 102800 | 505817870 | 11800 | 11800 | 11800 | 11800 | 117 |
| 496 | 20230718 | 102700 | 504437270 | 11800 | 11810 | 11810 | 11800 | 100 |
| 497 | 20230718 | 102600 | 503256900 | 11820 | 11820 | 11820 | 11820 | 57 |
| 498 | 20230718 | 102500 | 502583160 | 11830 | 11830 | 11840 | 11820 | 84 |
| 499 | 20230718 | 102400 | 501589350 | 11830 | 11800 | 11830 | 11800 | 263 |
| 500 | 20230718 | 102300 | 498478730 | 11800 | 11800 | 11800 | 11800 | 3 |
| 501 | 20230718 | 102200 | 498443330 | 11830 | 11830 | 11830 | 11830 | 50 |
| 502 | 20230718 | 102100 | 497851830 | 11800 | 11800 | 11800 | 11800 | 1006 |
| 503 | 20230718 | 102000 | 485981030 | 11800 | 11780 | 11810 | 11780 | 130 |
| 504 | 20230718 | 101900 | 484447770 | 11780 | 11790 | 11790 | 11780 | 70 |
| 505 | 20230718 | 101800 | 483622640 | 11800 | 11790 | 11810 | 11790 | 49 |
| 506 | 20230718 | 101700 | 483044450 | 11810 | 11760 | 11810 | 11760 | 1780 |
| 507 | 20230718 | 101600 | 462103070 | 11760 | 11770 | 11770 | 11750 | 2800 |
| 508 | 20230718 | 101500 | 429186070 | 11770 | 11780 | 11780 | 11770 | 603 |
| 509 | 20230718 | 101400 | 422088740 | 11770 | 11780 | 11780 | 11770 | 66 |
| 510 | 20230718 | 101300 | 421311760 | 11790 | 11800 | 11800 | 11790 | 1703 |
| 511 | 20230718 | 101200 | 401217400 | 11810 | 11810 | 11810 | 11800 | 27 |
| 512 | 20230718 | 101100 | 400898650 | 11810 | 11800 | 11810 | 11800 | 41 |
| 513 | 20230718 | 101000 | 400414470 | 11800 | 11760 | 11800 | 11760 | 494 |
| 514 | 20230718 | 100900 | 394585870 | 11760 | 11770 | 11770 | 11760 | 525 |
| 515 | 20230718 | 100800 | 388407300 | 11770 | 11770 | 11770 | 11770 | 30 |
| 516 | 20230718 | 100700 | 388054200 | 11760 | 11800 | 11800 | 11760 | 2202 |
| 517 | 20230718 | 100600 | 362120370 | 11800 | 11800 | 11810 | 11800 | 41 |
| 518 | 20230718 | 100500 | 361636270 | 11810 | 11820 | 11820 | 11810 | 150 |
| 519 | 20230718 | 100400 | 359864430 | 11810 | 11810 | 11810 | 11810 | 0 |
| 520 | 20230718 | 100300 | 359864430 | 11810 | 11810 | 11810 | 11810 | 11 |
| 521 | 20230718 | 100200 | 359734520 | 11800 | 11800 | 11800 | 11800 | 100 |
| 522 | 20230718 | 100100 | 358554520 | 11850 | 11850 | 11850 | 11850 | 2 |
| 523 | 20230718 | 100000 | 358530820 | 11850 | 11850 | 11850 | 11850 | 3 |
| 524 | 20230718 | 095900 | 358495270 | 11790 | 11790 | 11790 | 11790 | 355 |
| 525 | 20230718 | 095800 | 354309820 | 11790 | 11790 | 11790 | 11790 | 1776 |
| 526 | 20230718 | 095700 | 333370780 | 11800 | 11810 | 11810 | 11800 | 31 |
| 527 | 20230718 | 095600 | 333004870 | 11800 | 11820 | 11820 | 11800 | 334 |
| 528 | 20230718 | 095500 | 329062960 | 11840 | 11840 | 11840 | 11840 | 0 |
| 529 | 20230718 | 095400 | 329062960 | 11840 | 11840 | 11840 | 11840 | 4 |
| 530 | 20230718 | 095300 | 329015600 | 11800 | 11770 | 11800 | 11770 | 402 |
| 531 | 20230718 | 095200 | 324272060 | 11780 | 11800 | 11800 | 11770 | 3250 |
| 532 | 20230718 | 095100 | 285980720 | 11800 | 11810 | 11810 | 11800 | 4203 |
| 533 | 20230718 | 095000 | 236384720 | 11800 | 11830 | 11830 | 11800 | 3607 |
| 534 | 20230718 | 094900 | 193763070 | 11840 | 11840 | 11840 | 11830 | 770 |
| 535 | 20230718 | 094800 | 184646670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 536 | 20230718 | 094700 | 184646670 | 11830 | 11850 | 11850 | 11830 | 235 |
| 537 | 20230718 | 094600 | 181864180 | 11850 | 11850 | 11850 | 11850 | 1 |
| 538 | 20230718 | 094500 | 181852330 | 11850 | 11850 | 11850 | 11850 | 206 |
| 539 | 20230718 | 094400 | 179411230 | 11870 | 11870 | 11870 | 11870 | 100 |
| 540 | 20230718 | 094300 | 178224230 | 11860 | 11870 | 11870 | 11860 | 468 |
| 541 | 20230718 | 094200 | 172669160 | 11880 | 11870 | 11890 | 11860 | 556 |
| 542 | 20230718 | 094100 | 166069810 | 11870 | 11860 | 11870 | 11850 | 557 |
| 543 | 20230718 | 094000 | 159458400 | 11870 | 11840 | 11870 | 11840 | 330 |
| 544 | 20230718 | 093900 | 155551080 | 11840 | 11840 | 11840 | 11840 | 51 |
| 545 | 20230718 | 093800 | 154947240 | 11830 | 11830 | 11840 | 11830 | 346 |
| 546 | 20230718 | 093700 | 150852870 | 11830 | 11840 | 11850 | 11830 | 423 |
| 547 | 20230718 | 093600 | 145848740 | 11850 | 11830 | 11850 | 11830 | 101 |
| 548 | 20230718 | 093500 | 144653710 | 11830 | 11830 | 11830 | 11830 | 74 |
| 549 | 20230718 | 093400 | 143778290 | 11830 | 11850 | 11850 | 11830 | 832 |
| 550 | 20230718 | 093300 | 133929010 | 11850 | 11890 | 11890 | 11850 | 510 |
| 551 | 20230718 | 093200 | 127883770 | 11890 | 11890 | 11890 | 11860 | 176 |
| 552 | 20230718 | 093100 | 125794810 | 11880 | 11880 | 11880 | 11880 | 20 |
| 553 | 20230718 | 093000 | 125557210 | 11880 | 11890 | 11890 | 11880 | 389 |
| 554 | 20230718 | 092900 | 120935710 | 11850 | 11850 | 11850 | 11850 | 0 |
| 555 | 20230718 | 092800 | 120935710 | 11850 | 11870 | 11890 | 11850 | 675 |
| 556 | 20230718 | 092700 | 112926640 | 11880 | 11890 | 11890 | 11880 | 368 |
| 557 | 20230718 | 092600 | 108554290 | 11900 | 11920 | 11920 | 11900 | 103 |
| 558 | 20230718 | 092500 | 107327700 | 11930 | 11930 | 11930 | 11930 | 177 |
| 559 | 20230718 | 092400 | 105216090 | 11930 | 11920 | 11930 | 11920 | 27 |
| 560 | 20230718 | 092300 | 104894130 | 11920 | 11920 | 11920 | 11920 | 21 |
| 561 | 20230718 | 092200 | 104643810 | 11920 | 11920 | 11920 | 11920 | 9 |
| 562 | 20230718 | 092100 | 104536530 | 11900 | 11910 | 11910 | 11900 | 350 |
| 563 | 20230718 | 092000 | 100368790 | 11910 | 11930 | 11930 | 11910 | 868 |
| 564 | 20230718 | 091900 | 90022910 | 11940 | 11940 | 11940 | 11940 | 0 |
| 565 | 20230718 | 091800 | 90022910 | 11940 | 11950 | 11950 | 11940 | 74 |
| 566 | 20230718 | 091700 | 89138930 | 11950 | 11960 | 11960 | 11950 | 57 |
| 567 | 20230718 | 091600 | 88457690 | 11960 | 11950 | 11960 | 11950 | 439 |
| 568 | 20230718 | 091500 | 83207570 | 11950 | 11940 | 11950 | 11940 | 133 |
| 569 | 20230718 | 091400 | 81619030 | 11940 | 11970 | 11970 | 11940 | 108 |
| 570 | 20230718 | 091300 | 80327610 | 11970 | 11970 | 11970 | 11970 | 30 |
| 571 | 20230718 | 091200 | 79968510 | 11970 | 11960 | 11970 | 11960 | 180 |
| 572 | 20230718 | 091100 | 77815490 | 11960 | 11890 | 11970 | 11890 | 3864 |
| 573 | 20230718 | 091000 | 31732560 | 11890 | 11880 | 11890 | 11880 | 44 |
| 574 | 20230718 | 090900 | 31209750 | 11890 | 11880 | 11890 | 11880 | 107 |
| 575 | 20230718 | 090800 | 29938530 | 11890 | 11880 | 11890 | 11880 | 337 |
| 576 | 20230718 | 090700 | 25934910 | 11880 | 11890 | 11900 | 11880 | 477 |
| 577 | 20230718 | 090600 | 20262610 | 11870 | 11900 | 11900 | 11870 | 511 |
| 578 | 20230718 | 090500 | 14191240 | 11910 | 11910 | 11910 | 11900 | 298 |
| 579 | 20230718 | 090400 | 10642790 | 11920 | 11950 | 11950 | 11920 | 333 |
| 580 | 20230718 | 090300 | 6672680 | 11950 | 11970 | 11970 | 11950 | 318 |
| 581 | 20230718 | 090200 | 2872260 | 11970 | 11960 | 11970 | 11960 | 45 |
| 582 | 20230718 | 090100 | 2333640 | 11910 | 11910 | 11910 | 11910 | 0 |
| 583 | 20230718 | 090000 | 2333640 | 11910 | 11900 | 11910 | 11900 | 196 |