30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 3 | 20230718 | 192000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20230718 | 191900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20230718 | 191800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20230718 | 191700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20230718 | 191600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20230718 | 191500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20230718 | 191400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20230718 | 191300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20230718 | 191200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20230718 | 191100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20230718 | 191000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20230718 | 190900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20230718 | 190800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20230718 | 190700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20230718 | 190600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20230718 | 190500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20230718 | 190400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20230718 | 190300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20230718 | 190200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20230718 | 190100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20230718 | 190000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20230718 | 185900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20230718 | 185800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20230718 | 185700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20230718 | 185600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20230718 | 185500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20230718 | 185400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20230718 | 185300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20230718 | 185200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20230718 | 185100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 33 | 20230718 | 185000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20230718 | 184900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20230718 | 184800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20230718 | 184700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20230718 | 184600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20230718 | 184500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20230718 | 184400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20230718 | 184300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20230718 | 184200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20230718 | 184100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20230718 | 184000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20230718 | 183900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20230718 | 183800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20230718 | 183700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20230718 | 183600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20230718 | 183500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20230718 | 183400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20230718 | 183300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20230718 | 183200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20230718 | 183100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20230718 | 183000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20230718 | 182900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20230718 | 182800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20230718 | 182700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20230718 | 182600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20230718 | 182500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20230718 | 182400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20230718 | 182300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20230718 | 182200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20230718 | 182100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 63 | 20230718 | 182000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20230718 | 181900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20230718 | 181800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20230718 | 181700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20230718 | 181600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20230718 | 181500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20230718 | 181400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20230718 | 181300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20230718 | 181200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20230718 | 181100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20230718 | 181000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20230718 | 180900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20230718 | 180800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20230718 | 180700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20230718 | 180600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20230718 | 180500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20230718 | 180400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20230718 | 180300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20230718 | 180200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20230718 | 180100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20230718 | 180000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20230718 | 175900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20230718 | 175800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20230718 | 175700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20230718 | 175600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20230718 | 175500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20230718 | 175400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20230718 | 175300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20230718 | 175200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20230718 | 175100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 93 | 20230718 | 175000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20230718 | 174900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20230718 | 174800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20230718 | 174700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20230718 | 174600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20230718 | 174500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20230718 | 174400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20230718 | 174300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20230718 | 174200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20230718 | 174100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20230718 | 174000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20230718 | 173900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20230718 | 173800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20230718 | 173700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20230718 | 173600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20230718 | 173500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20230718 | 173400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20230718 | 173300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20230718 | 173200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20230718 | 173100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20230718 | 173000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20230718 | 172900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20230718 | 172800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20230718 | 172700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20230718 | 172600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20230718 | 172500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20230718 | 172400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20230718 | 172300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20230718 | 172200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20230718 | 172100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 123 | 20230718 | 172000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20230718 | 171900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20230718 | 171800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20230718 | 171700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20230718 | 171600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20230718 | 171500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20230718 | 171400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20230718 | 171300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20230718 | 171200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20230718 | 171100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20230718 | 171000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20230718 | 170900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20230718 | 170800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20230718 | 170700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20230718 | 170600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20230718 | 170500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20230718 | 170400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20230718 | 170300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20230718 | 170200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20230718 | 170100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20230718 | 170000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20230718 | 165900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20230718 | 165800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20230718 | 165700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20230718 | 165600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20230718 | 165500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20230718 | 165400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20230718 | 165300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20230718 | 165200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20230718 | 165100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 153 | 20230718 | 165000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20230718 | 164900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20230718 | 164800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20230718 | 164700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20230718 | 164600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20230718 | 164500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20230718 | 164400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20230718 | 164300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20230718 | 164200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20230718 | 164100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20230718 | 164000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20230718 | 163900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20230718 | 163800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20230718 | 163700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20230718 | 163600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20230718 | 163500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20230718 | 163400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20230718 | 163300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20230718 | 163200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20230718 | 163100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20230718 | 163000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20230718 | 162900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20230718 | 162800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20230718 | 162700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20230718 | 162600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20230718 | 162500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20230718 | 162400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20230718 | 162300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20230718 | 162200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20230718 | 162100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 183 | 20230718 | 162000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20230718 | 161900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20230718 | 161800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20230718 | 161700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20230718 | 161600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20230718 | 161500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20230718 | 161400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20230718 | 161300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20230718 | 161200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20230718 | 161100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20230718 | 161000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20230718 | 160900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20230718 | 160800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20230718 | 160700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 197 | 20230718 | 160600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20230718 | 160500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20230718 | 160400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20230718 | 160300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20230718 | 160200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20230718 | 160100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20230718 | 160000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20230718 | 155900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 205 | 20230718 | 155800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 206 | 20230718 | 155700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 207 | 20230718 | 155600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 208 | 20230718 | 155500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 209 | 20230718 | 155400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 210 | 20230718 | 155300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 211 | 20230718 | 155200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 212 | 20230718 | 155100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 213 | 20230718 | 155000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 214 | 20230718 | 154900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 215 | 20230718 | 154800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 216 | 20230718 | 154700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 217 | 20230718 | 154600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 218 | 20230718 | 154500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 219 | 20230718 | 154400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 220 | 20230718 | 154300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 221 | 20230718 | 154200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 222 | 20230718 | 154100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 223 | 20230718 | 154000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 224 | 20230718 | 153900 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 225 | 20230718 | 153800 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 226 | 20230718 | 153700 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 227 | 20230718 | 153600 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 228 | 20230718 | 153500 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 229 | 20230718 | 153400 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 230 | 20230718 | 153300 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 231 | 20230718 | 153200 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 232 | 20230718 | 153100 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 0 |
| 233 | 20230718 | 153000 | 1684160020 | 8720 | 8720 | 8720 | 8720 | 1048 |
| 234 | 20230718 | 152900 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 235 | 20230718 | 152800 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 236 | 20230718 | 152700 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 237 | 20230718 | 152600 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 238 | 20230718 | 152500 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 239 | 20230718 | 152400 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 240 | 20230718 | 152300 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 241 | 20230718 | 152200 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 242 | 20230718 | 152100 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 243 | 20230718 | 152000 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 244 | 20230718 | 151900 | 1675021460 | 8710 | 8710 | 8710 | 8710 | 12 |
| 245 | 20230718 | 151800 | 1674916940 | 8700 | 8700 | 8720 | 8700 | 455 |
| 246 | 20230718 | 151700 | 1670958420 | 8700 | 8710 | 8710 | 8700 | 288 |
| 247 | 20230718 | 151600 | 1668450880 | 8700 | 8710 | 8740 | 8700 | 762 |
| 248 | 20230718 | 151500 | 1661812170 | 8710 | 8710 | 8730 | 8710 | 120 |
| 249 | 20230718 | 151400 | 1660766930 | 8710 | 8710 | 8720 | 8710 | 335 |
| 250 | 20230718 | 151300 | 1657847480 | 8700 | 8710 | 8710 | 8700 | 431 |
| 251 | 20230718 | 151200 | 1654095420 | 8710 | 8700 | 8710 | 8690 | 1049 |
| 252 | 20230718 | 151100 | 1644970370 | 8700 | 8700 | 8700 | 8690 | 193 |
| 253 | 20230718 | 151000 | 1643292110 | 8700 | 8700 | 8700 | 8690 | 1218 |
| 254 | 20230718 | 150900 | 1632696710 | 8690 | 8700 | 8700 | 8690 | 189 |
| 255 | 20230718 | 150800 | 1631052680 | 8700 | 8700 | 8700 | 8700 | 186 |
| 256 | 20230718 | 150700 | 1629434480 | 8700 | 8700 | 8700 | 8700 | 273 |
| 257 | 20230718 | 150600 | 1627059380 | 8700 | 8700 | 8700 | 8700 | 136 |
| 258 | 20230718 | 150500 | 1625876180 | 8700 | 8700 | 8700 | 8700 | 229 |
| 259 | 20230718 | 150400 | 1623883880 | 8700 | 8700 | 8700 | 8700 | 155 |
| 260 | 20230718 | 150300 | 1622535380 | 8700 | 8710 | 8710 | 8700 | 159 |
| 261 | 20230718 | 150200 | 1621151200 | 8710 | 8700 | 8710 | 8700 | 348 |
| 262 | 20230718 | 150100 | 1618123190 | 8710 | 8700 | 8710 | 8700 | 257 |
| 263 | 20230718 | 150000 | 1615887190 | 8700 | 8700 | 8700 | 8700 | 129 |
| 264 | 20230718 | 145900 | 1614764890 | 8710 | 8700 | 8710 | 8700 | 327 |
| 265 | 20230718 | 145800 | 1611919940 | 8700 | 8710 | 8710 | 8700 | 102 |
| 266 | 20230718 | 145700 | 1611032340 | 8700 | 8700 | 8700 | 8700 | 516 |
| 267 | 20230718 | 145600 | 1606543140 | 8700 | 8700 | 8710 | 8700 | 214 |
| 268 | 20230718 | 145500 | 1604681290 | 8700 | 8710 | 8710 | 8700 | 346 |
| 269 | 20230718 | 145400 | 1601670620 | 8700 | 8700 | 8710 | 8700 | 211 |
| 270 | 20230718 | 145300 | 1599834890 | 8700 | 8710 | 8710 | 8700 | 133 |
| 271 | 20230718 | 145200 | 1598677780 | 8700 | 8710 | 8710 | 8700 | 202 |
| 272 | 20230718 | 145100 | 1596919290 | 8710 | 8710 | 8720 | 8710 | 223 |
| 273 | 20230718 | 145000 | 1594976400 | 8710 | 8710 | 8710 | 8710 | 0 |
| 274 | 20230718 | 144900 | 1594976400 | 8710 | 8730 | 8730 | 8710 | 284 |
| 275 | 20230718 | 144800 | 1592501610 | 8730 | 8710 | 8730 | 8710 | 816 |
| 276 | 20230718 | 144700 | 1585386000 | 8710 | 8700 | 8710 | 8700 | 66 |
| 277 | 20230718 | 144600 | 1584811720 | 8700 | 8700 | 8710 | 8700 | 758 |
| 278 | 20230718 | 144500 | 1578213150 | 8710 | 8700 | 8710 | 8700 | 223 |
| 279 | 20230718 | 144400 | 1576272930 | 8700 | 8700 | 8700 | 8700 | 147 |
| 280 | 20230718 | 144300 | 1574994030 | 8710 | 8700 | 8710 | 8700 | 199 |
| 281 | 20230718 | 144200 | 1573262370 | 8700 | 8700 | 8700 | 8700 | 335 |
| 282 | 20230718 | 144100 | 1570347870 | 8700 | 8710 | 8720 | 8700 | 148 |
| 283 | 20230718 | 144000 | 1569059830 | 8700 | 8700 | 8700 | 8700 | 155 |
| 284 | 20230718 | 143900 | 1567711330 | 8700 | 8700 | 8710 | 8700 | 367 |
| 285 | 20230718 | 143800 | 1564518330 | 8700 | 8710 | 8710 | 8700 | 159 |
| 286 | 20230718 | 143700 | 1563134980 | 8720 | 8710 | 8720 | 8700 | 165 |
| 287 | 20230718 | 143600 | 1561698330 | 8700 | 8710 | 8710 | 8700 | 218 |
| 288 | 20230718 | 143500 | 1559801150 | 8720 | 8700 | 8720 | 8700 | 242 |
| 289 | 20230718 | 143400 | 1557694960 | 8700 | 8700 | 8700 | 8700 | 52 |
| 290 | 20230718 | 143300 | 1557242560 | 8710 | 8700 | 8740 | 8700 | 590 |
| 291 | 20230718 | 143200 | 1552099450 | 8700 | 8710 | 8710 | 8700 | 321 |
| 292 | 20230718 | 143100 | 1549306540 | 8700 | 8700 | 8700 | 8700 | 147 |
| 293 | 20230718 | 143000 | 1548027640 | 8700 | 8700 | 8710 | 8700 | 199 |
| 294 | 20230718 | 142900 | 1546296320 | 8710 | 8700 | 8710 | 8700 | 789 |
| 295 | 20230718 | 142800 | 1539427020 | 8700 | 8700 | 8700 | 8700 | 140 |
| 296 | 20230718 | 142700 | 1538209020 | 8700 | 8700 | 8700 | 8700 | 156 |
| 297 | 20230718 | 142600 | 1536851820 | 8700 | 8700 | 8710 | 8690 | 303 |
| 298 | 20230718 | 142500 | 1534216240 | 8700 | 8700 | 8700 | 8700 | 62 |
| 299 | 20230718 | 142400 | 1533676840 | 8700 | 8710 | 8710 | 8700 | 134 |
| 300 | 20230718 | 142300 | 1532510810 | 8700 | 8710 | 8710 | 8700 | 2127 |
| 301 | 20230718 | 142200 | 1513999160 | 8710 | 8710 | 8710 | 8710 | 238 |
| 302 | 20230718 | 142100 | 1511926180 | 8710 | 8720 | 8720 | 8710 | 250 |
| 303 | 20230718 | 142000 | 1509747720 | 8710 | 8700 | 8710 | 8700 | 258 |
| 304 | 20230718 | 141900 | 1507502730 | 8700 | 8700 | 8710 | 8700 | 377 |
| 305 | 20230718 | 141800 | 1504221020 | 8710 | 8710 | 8710 | 8710 | 118 |
| 306 | 20230718 | 141700 | 1503193240 | 8710 | 8720 | 8720 | 8710 | 137 |
| 307 | 20230718 | 141600 | 1501999950 | 8710 | 8700 | 8720 | 8700 | 404 |
| 308 | 20230718 | 141500 | 1498481850 | 8700 | 8700 | 8700 | 8700 | 147 |
| 309 | 20230718 | 141400 | 1497202950 | 8700 | 8700 | 8710 | 8700 | 356 |
| 310 | 20230718 | 141300 | 1494105200 | 8710 | 8710 | 8710 | 8710 | 155 |
| 311 | 20230718 | 141200 | 1492755150 | 8720 | 8700 | 8720 | 8700 | 311 |
| 312 | 20230718 | 141100 | 1490046590 | 8700 | 8700 | 8700 | 8700 | 297 |
| 313 | 20230718 | 141000 | 1487462690 | 8710 | 8710 | 8710 | 8700 | 289 |
| 314 | 20230718 | 140900 | 1484947190 | 8710 | 8700 | 8710 | 8700 | 435 |
| 315 | 20230718 | 140800 | 1481160990 | 8700 | 8700 | 8700 | 8700 | 132 |
| 316 | 20230718 | 140700 | 1480012590 | 8700 | 8700 | 8700 | 8700 | 441 |
| 317 | 20230718 | 140600 | 1476175890 | 8700 | 8710 | 8710 | 8700 | 108 |
| 318 | 20230718 | 140500 | 1475236150 | 8710 | 8700 | 8710 | 8700 | 105 |
| 319 | 20230718 | 140400 | 1474322130 | 8710 | 8700 | 8710 | 8700 | 212 |
| 320 | 20230718 | 140300 | 1472477030 | 8700 | 8710 | 8710 | 8700 | 197 |
| 321 | 20230718 | 140200 | 1470762690 | 8700 | 8700 | 8710 | 8700 | 287 |
| 322 | 20230718 | 140100 | 1468265480 | 8730 | 8700 | 8730 | 8700 | 179 |
| 323 | 20230718 | 140000 | 1466707540 | 8700 | 8720 | 8720 | 8700 | 378 |
| 324 | 20230718 | 135900 | 1463416160 | 8710 | 8720 | 8720 | 8710 | 320 |
| 325 | 20230718 | 135800 | 1460628390 | 8720 | 8710 | 8720 | 8710 | 258 |
| 326 | 20230718 | 135700 | 1458381200 | 8710 | 8710 | 8710 | 8710 | 348 |
| 327 | 20230718 | 135600 | 1455350120 | 8720 | 8710 | 8720 | 8710 | 87 |
| 328 | 20230718 | 135500 | 1454592340 | 8710 | 8710 | 8710 | 8710 | 142 |
| 329 | 20230718 | 135400 | 1453355520 | 8710 | 8720 | 8720 | 8710 | 381 |
| 330 | 20230718 | 135300 | 1450034740 | 8720 | 8730 | 8730 | 8720 | 130 |
| 331 | 20230718 | 135200 | 1448900500 | 8730 | 8710 | 8730 | 8710 | 107 |
| 332 | 20230718 | 135100 | 1447968430 | 8700 | 8700 | 8710 | 8690 | 537 |
| 333 | 20230718 | 135000 | 1443296680 | 8700 | 8700 | 8710 | 8690 | 755 |
| 334 | 20230718 | 134900 | 1436728570 | 8700 | 8690 | 8700 | 8690 | 603 |
| 335 | 20230718 | 134800 | 1431484280 | 8690 | 8690 | 8700 | 8690 | 326 |
| 336 | 20230718 | 134700 | 1428650290 | 8690 | 8690 | 8700 | 8690 | 117 |
| 337 | 20230718 | 134600 | 1427633510 | 8690 | 8700 | 8700 | 8690 | 492 |
| 338 | 20230718 | 134500 | 1423356110 | 8700 | 8700 | 8700 | 8700 | 195 |
| 339 | 20230718 | 134400 | 1421659610 | 8700 | 8710 | 8710 | 8700 | 294 |
| 340 | 20230718 | 134300 | 1419101320 | 8720 | 8720 | 8720 | 8710 | 128 |
| 341 | 20230718 | 134200 | 1417986360 | 8710 | 8720 | 8720 | 8710 | 178 |
| 342 | 20230718 | 134100 | 1416435510 | 8710 | 8720 | 8720 | 8710 | 277 |
| 343 | 20230718 | 134000 | 1414021080 | 8730 | 8720 | 8740 | 8720 | 104 |
| 344 | 20230718 | 133900 | 1413113660 | 8730 | 8720 | 8730 | 8720 | 229 |
| 345 | 20230718 | 133800 | 1411115580 | 8730 | 8730 | 8740 | 8730 | 159 |
| 346 | 20230718 | 133700 | 1409726460 | 8730 | 8750 | 8760 | 8730 | 749 |
| 347 | 20230718 | 133600 | 1403180510 | 8740 | 8740 | 8770 | 8730 | 525 |
| 348 | 20230718 | 133500 | 1398588490 | 8750 | 8700 | 9040 | 8700 | 2407 |
| 349 | 20230718 | 133400 | 1377349610 | 8700 | 8700 | 8700 | 8700 | 75 |
| 350 | 20230718 | 133300 | 1376697110 | 8700 | 8720 | 8720 | 8700 | 126 |
| 351 | 20230718 | 133200 | 1375598520 | 8720 | 8740 | 8740 | 8720 | 265 |
| 352 | 20230718 | 133100 | 1373287160 | 8740 | 8750 | 8750 | 8740 | 31 |
| 353 | 20230718 | 133000 | 1373016140 | 8740 | 8690 | 9050 | 8680 | 6102 |
| 354 | 20230718 | 132900 | 1318866810 | 8680 | 8680 | 8700 | 8680 | 399 |
| 355 | 20230718 | 132800 | 1315403430 | 8680 | 8680 | 8710 | 8680 | 709 |
| 356 | 20230718 | 132700 | 1309238570 | 8680 | 8660 | 8680 | 8660 | 111 |
| 357 | 20230718 | 132600 | 1308276710 | 8660 | 8660 | 8670 | 8660 | 182 |
| 358 | 20230718 | 132500 | 1306700570 | 8660 | 8660 | 8670 | 8660 | 300 |
| 359 | 20230718 | 132400 | 1304102560 | 8660 | 8660 | 8660 | 8660 | 207 |
| 360 | 20230718 | 132300 | 1302309940 | 8670 | 8670 | 8670 | 8660 | 140 |
| 361 | 20230718 | 132200 | 1301097170 | 8670 | 8670 | 8670 | 8670 | 254 |
| 362 | 20230718 | 132100 | 1298894990 | 8670 | 8670 | 8680 | 8660 | 1572 |
| 363 | 20230718 | 132000 | 1285265980 | 8660 | 8660 | 8670 | 8660 | 932 |
| 364 | 20230718 | 131900 | 1277191760 | 8650 | 8670 | 8670 | 8650 | 1731 |
| 365 | 20230718 | 131800 | 1262210990 | 8670 | 8670 | 8670 | 8670 | 254 |
| 366 | 20230718 | 131700 | 1260008810 | 8660 | 8660 | 8670 | 8660 | 178 |
| 367 | 20230718 | 131600 | 1258467320 | 8650 | 8660 | 8660 | 8650 | 512 |
| 368 | 20230718 | 131500 | 1254036760 | 8660 | 8660 | 8660 | 8650 | 152 |
| 369 | 20230718 | 131400 | 1252721110 | 8660 | 8660 | 8660 | 8660 | 53 |
| 370 | 20230718 | 131300 | 1252262130 | 8660 | 8650 | 8660 | 8650 | 710 |
| 371 | 20230718 | 131200 | 1246115060 | 8650 | 8670 | 8670 | 8650 | 718 |
| 372 | 20230718 | 131100 | 1239897750 | 8660 | 8660 | 8660 | 8660 | 374 |
| 373 | 20230718 | 131000 | 1236658910 | 8660 | 8660 | 8660 | 8660 | 452 |
| 374 | 20230718 | 130900 | 1232744590 | 8660 | 8660 | 8670 | 8660 | 288 |
| 375 | 20230718 | 130800 | 1230250390 | 8660 | 8660 | 8660 | 8660 | 283 |
| 376 | 20230718 | 130700 | 1227799610 | 8660 | 8660 | 8660 | 8660 | 184 |
| 377 | 20230718 | 130600 | 1226206170 | 8660 | 8670 | 8670 | 8660 | 223 |
| 378 | 20230718 | 130500 | 1224273770 | 8670 | 8680 | 8680 | 8670 | 130 |
| 379 | 20230718 | 130400 | 1223146650 | 8680 | 8670 | 8680 | 8660 | 246 |
| 380 | 20230718 | 130300 | 1221014330 | 8670 | 8680 | 8680 | 8670 | 349 |
| 381 | 20230718 | 130200 | 1217987490 | 8680 | 8670 | 8680 | 8670 | 139 |
| 382 | 20230718 | 130100 | 1216782320 | 8670 | 8670 | 8670 | 8670 | 165 |
| 383 | 20230718 | 130000 | 1215351770 | 8670 | 8680 | 8680 | 8670 | 320 |
| 384 | 20230718 | 125900 | 1212575720 | 8660 | 8670 | 8670 | 8660 | 696 |
| 385 | 20230718 | 125800 | 1206544280 | 8680 | 8680 | 8680 | 8670 | 256 |
| 386 | 20230718 | 125700 | 1204324120 | 8670 | 8670 | 8670 | 8670 | 253 |
| 387 | 20230718 | 125600 | 1202130610 | 8670 | 8670 | 8670 | 8670 | 153 |
| 388 | 20230718 | 125500 | 1200804100 | 8670 | 8680 | 8680 | 8670 | 207 |
| 389 | 20230718 | 125400 | 1199009400 | 8680 | 8670 | 8680 | 8670 | 364 |
| 390 | 20230718 | 125300 | 1195853370 | 8670 | 8670 | 8670 | 8670 | 52 |
| 391 | 20230718 | 125200 | 1195402530 | 8680 | 8680 | 8680 | 8670 | 146 |
| 392 | 20230718 | 125100 | 1194136680 | 8680 | 8680 | 8680 | 8670 | 245 |
| 393 | 20230718 | 125000 | 1192011590 | 8680 | 8680 | 8690 | 8680 | 197 |
| 394 | 20230718 | 124900 | 1190301620 | 8680 | 8690 | 8690 | 8680 | 265 |
| 395 | 20230718 | 124800 | 1188000720 | 8690 | 8680 | 8690 | 8680 | 718 |
| 396 | 20230718 | 124700 | 1181763350 | 8690 | 8680 | 8690 | 8680 | 323 |
| 397 | 20230718 | 124600 | 1178959690 | 8680 | 8680 | 8680 | 8680 | 206 |
| 398 | 20230718 | 124500 | 1177171610 | 8680 | 8680 | 8680 | 8680 | 60 |
| 399 | 20230718 | 124400 | 1176650810 | 8680 | 8690 | 8690 | 8680 | 264 |
| 400 | 20230718 | 124300 | 1174359160 | 8680 | 8680 | 8690 | 8680 | 402 |
| 401 | 20230718 | 124200 | 1170868600 | 8680 | 8690 | 8690 | 8680 | 594 |
| 402 | 20230718 | 124100 | 1165707680 | 8690 | 8680 | 8690 | 8670 | 378 |
| 403 | 20230718 | 124000 | 1162427580 | 8680 | 8670 | 8680 | 8670 | 175 |
| 404 | 20230718 | 123900 | 1160909830 | 8670 | 8660 | 8670 | 8650 | 344 |
| 405 | 20230718 | 123800 | 1157932460 | 8660 | 8680 | 8680 | 8660 | 1320 |
| 406 | 20230718 | 123700 | 1146497490 | 8680 | 8680 | 8680 | 8680 | 119 |
| 407 | 20230718 | 123600 | 1145464570 | 8670 | 8670 | 8680 | 8670 | 337 |
| 408 | 20230718 | 123500 | 1142542730 | 8670 | 8670 | 8670 | 8670 | 186 |
| 409 | 20230718 | 123400 | 1140930110 | 8670 | 8670 | 8670 | 8670 | 145 |
| 410 | 20230718 | 123300 | 1139672960 | 8680 | 8670 | 8680 | 8670 | 949 |
| 411 | 20230718 | 123200 | 1131437620 | 8670 | 8680 | 8680 | 8670 | 232 |
| 412 | 20230718 | 123100 | 1129426010 | 8680 | 8680 | 8680 | 8680 | 425 |
| 413 | 20230718 | 123000 | 1125737010 | 8680 | 8680 | 8680 | 8680 | 224 |
| 414 | 20230718 | 122900 | 1123792690 | 8680 | 8680 | 8690 | 8680 | 320 |
| 415 | 20230718 | 122800 | 1121014870 | 8690 | 8680 | 8690 | 8680 | 329 |
| 416 | 20230718 | 122700 | 1118158820 | 8680 | 8680 | 8690 | 8680 | 483 |
| 417 | 20230718 | 122600 | 1113962370 | 8680 | 8680 | 8690 | 8670 | 369 |
| 418 | 20230718 | 122500 | 1110760870 | 8680 | 8670 | 8680 | 8670 | 204 |
| 419 | 20230718 | 122400 | 1108991300 | 8660 | 8690 | 8690 | 8660 | 2275 |
| 420 | 20230718 | 122300 | 1089272450 | 8680 | 8680 | 8680 | 8680 | 137 |
| 421 | 20230718 | 122200 | 1088083290 | 8680 | 8680 | 8680 | 8670 | 259 |
| 422 | 20230718 | 122100 | 1085835290 | 8680 | 8670 | 8680 | 8670 | 194 |
| 423 | 20230718 | 122000 | 1084152370 | 8670 | 8710 | 8710 | 8670 | 4179 |
| 424 | 20230718 | 121900 | 1047843570 | 8710 | 8710 | 8710 | 8700 | 268 |
| 425 | 20230718 | 121800 | 1045510080 | 8710 | 8710 | 8710 | 8700 | 106 |
| 426 | 20230718 | 121700 | 1044587410 | 8710 | 8710 | 8710 | 8710 | 199 |
| 427 | 20230718 | 121600 | 1042854120 | 8710 | 8710 | 8710 | 8700 | 412 |
| 428 | 20230718 | 121500 | 1039267000 | 8710 | 8710 | 8710 | 8710 | 133 |
| 429 | 20230718 | 121400 | 1038108570 | 8700 | 8710 | 8710 | 8700 | 643 |
| 430 | 20230718 | 121300 | 1032510130 | 8710 | 8710 | 8710 | 8710 | 251 |
| 431 | 20230718 | 121200 | 1030323920 | 8700 | 8710 | 8710 | 8700 | 772 |
| 432 | 20230718 | 121100 | 1023601340 | 8710 | 8700 | 8710 | 8700 | 85 |
| 433 | 20230718 | 121000 | 1022861510 | 8710 | 8700 | 8720 | 8700 | 181 |
| 434 | 20230718 | 120900 | 1021285610 | 8700 | 8710 | 8710 | 8700 | 442 |
| 435 | 20230718 | 120800 | 1017440010 | 8710 | 8710 | 8710 | 8710 | 55 |
| 436 | 20230718 | 120700 | 1016960960 | 8710 | 8710 | 8710 | 8710 | 132 |
| 437 | 20230718 | 120600 | 1015811240 | 8710 | 8710 | 8720 | 8710 | 666 |
| 438 | 20230718 | 120500 | 1010010370 | 8710 | 8700 | 8710 | 8700 | 177 |
| 439 | 20230718 | 120400 | 1008469630 | 8700 | 8710 | 8710 | 8700 | 300 |
| 440 | 20230718 | 120300 | 1005857780 | 8700 | 8720 | 8720 | 8700 | 229 |
| 441 | 20230718 | 120200 | 1003865420 | 8720 | 8710 | 8720 | 8700 | 321 |
| 442 | 20230718 | 120100 | 1001070570 | 8710 | 8720 | 8720 | 8710 | 202 |
| 443 | 20230718 | 120000 | 999310860 | 8720 | 8710 | 8720 | 8710 | 206 |
| 444 | 20230718 | 115900 | 997516030 | 8710 | 8710 | 8710 | 8700 | 319 |
| 445 | 20230718 | 115800 | 994738820 | 8710 | 8720 | 8720 | 8700 | 128 |
| 446 | 20230718 | 115700 | 993624260 | 8700 | 8700 | 8710 | 8700 | 695 |
| 447 | 20230718 | 115600 | 987577140 | 8710 | 8730 | 8730 | 8710 | 283 |
| 448 | 20230718 | 115500 | 985111160 | 8730 | 8700 | 8730 | 8700 | 56 |
| 449 | 20230718 | 115400 | 984623870 | 8710 | 8690 | 8710 | 8690 | 886 |
| 450 | 20230718 | 115300 | 976911770 | 8700 | 8700 | 8700 | 8700 | 239 |
| 451 | 20230718 | 115200 | 974832470 | 8700 | 8700 | 8700 | 8700 | 552 |
| 452 | 20230718 | 115100 | 970030070 | 8700 | 8700 | 8700 | 8700 | 646 |
| 453 | 20230718 | 115000 | 964409870 | 8710 | 8710 | 8710 | 8710 | 282 |
| 454 | 20230718 | 114900 | 961953650 | 8710 | 8710 | 8710 | 8710 | 85 |
| 455 | 20230718 | 114800 | 961213300 | 8710 | 8720 | 8720 | 8710 | 318 |
| 456 | 20230718 | 114700 | 958442340 | 8710 | 8710 | 8710 | 8710 | 352 |
| 457 | 20230718 | 114600 | 955376420 | 8710 | 8710 | 8710 | 8710 | 139 |
| 458 | 20230718 | 114500 | 954165730 | 8710 | 8720 | 8720 | 8710 | 59 |
| 459 | 20230718 | 114400 | 953651770 | 8720 | 8720 | 8720 | 8710 | 362 |
| 460 | 20230718 | 114300 | 950497370 | 8720 | 8720 | 8720 | 8720 | 53 |
| 461 | 20230718 | 114200 | 950035210 | 8720 | 8730 | 8730 | 8720 | 818 |
| 462 | 20230718 | 114100 | 942895350 | 8730 | 8740 | 8740 | 8730 | 193 |
| 463 | 20230718 | 114000 | 941210440 | 8730 | 8720 | 8740 | 8720 | 486 |
| 464 | 20230718 | 113900 | 936966960 | 8730 | 8720 | 8730 | 8720 | 161 |
| 465 | 20230718 | 113800 | 935563030 | 8720 | 8710 | 8720 | 8710 | 304 |
| 466 | 20230718 | 113700 | 932913980 | 8720 | 8700 | 8720 | 8700 | 722 |
| 467 | 20230718 | 113600 | 926625800 | 8700 | 8700 | 8700 | 8690 | 358 |
| 468 | 20230718 | 113500 | 923512260 | 8700 | 8700 | 8700 | 8690 | 1949 |
| 469 | 20230718 | 113400 | 906557420 | 8700 | 8710 | 8710 | 8700 | 415 |
| 470 | 20230718 | 113300 | 902945020 | 8710 | 8710 | 8710 | 8710 | 134 |
| 471 | 20230718 | 113200 | 901777880 | 8710 | 8710 | 8720 | 8710 | 184 |
| 472 | 20230718 | 113100 | 900175140 | 8710 | 8720 | 8720 | 8710 | 262 |
| 473 | 20230718 | 113000 | 897893110 | 8720 | 8720 | 8720 | 8720 | 883 |
| 474 | 20230718 | 112900 | 890193350 | 8720 | 8720 | 8730 | 8720 | 181 |
| 475 | 20230718 | 112800 | 888614970 | 8710 | 8720 | 8720 | 8710 | 325 |
| 476 | 20230718 | 112700 | 885783720 | 8710 | 8720 | 8720 | 8710 | 533 |
| 477 | 20230718 | 112600 | 881136490 | 8720 | 8720 | 8730 | 8710 | 283 |
| 478 | 20230718 | 112500 | 878669960 | 8720 | 8730 | 8740 | 8720 | 1075 |
| 479 | 20230718 | 112400 | 869285860 | 8730 | 8750 | 8750 | 8730 | 16 |
| 480 | 20230718 | 112300 | 869146100 | 8730 | 8740 | 8740 | 8730 | 1740 |
| 481 | 20230718 | 112200 | 853949750 | 8740 | 8730 | 8740 | 8730 | 619 |
| 482 | 20230718 | 112100 | 848540590 | 8730 | 8740 | 8740 | 8730 | 159 |
| 483 | 20230718 | 112000 | 847152470 | 8740 | 8720 | 8740 | 8720 | 374 |
| 484 | 20230718 | 111900 | 843885960 | 8720 | 8720 | 8730 | 8720 | 184 |
| 485 | 20230718 | 111800 | 842281380 | 8730 | 8740 | 8740 | 8730 | 830 |
| 486 | 20230718 | 111700 | 835030870 | 8740 | 8750 | 8750 | 8740 | 262 |
| 487 | 20230718 | 111600 | 832738900 | 8750 | 8750 | 8750 | 8740 | 247 |
| 488 | 20230718 | 111500 | 830578320 | 8750 | 8760 | 8760 | 8750 | 276 |
| 489 | 20230718 | 111400 | 828162260 | 8760 | 8760 | 8760 | 8740 | 185 |
| 490 | 20230718 | 111300 | 826542720 | 8750 | 8740 | 8750 | 8730 | 379 |
| 491 | 20230718 | 111200 | 823230330 | 8740 | 8730 | 8740 | 8730 | 276 |
| 492 | 20230718 | 111100 | 820820550 | 8730 | 8730 | 8750 | 8730 | 92 |
| 493 | 20230718 | 111000 | 820016810 | 8720 | 8730 | 8730 | 8710 | 386 |
| 494 | 20230718 | 110900 | 816649090 | 8730 | 8730 | 8730 | 8730 | 441 |
| 495 | 20230718 | 110800 | 812799160 | 8740 | 8740 | 8740 | 8740 | 65 |
| 496 | 20230718 | 110700 | 812231060 | 8750 | 8730 | 8750 | 8730 | 275 |
| 497 | 20230718 | 110600 | 809829710 | 8730 | 8700 | 8730 | 8690 | 535 |
| 498 | 20230718 | 110500 | 805171510 | 8690 | 8750 | 8750 | 8690 | 10469 |
| 499 | 20230718 | 110400 | 714032560 | 8760 | 8750 | 8760 | 8740 | 139 |
| 500 | 20230718 | 110300 | 712816580 | 8750 | 8740 | 8750 | 8740 | 202 |
| 501 | 20230718 | 110200 | 711050100 | 8750 | 8750 | 8760 | 8750 | 691 |
| 502 | 20230718 | 110100 | 705003840 | 8750 | 8750 | 8760 | 8750 | 311 |
| 503 | 20230718 | 110000 | 702282420 | 8750 | 8730 | 8750 | 8730 | 333 |
| 504 | 20230718 | 105900 | 699371520 | 8730 | 8730 | 8740 | 8730 | 1582 |
| 505 | 20230718 | 105800 | 685555380 | 8730 | 8740 | 8740 | 8730 | 163 |
| 506 | 20230718 | 105700 | 684131430 | 8750 | 8730 | 8750 | 8730 | 235 |
| 507 | 20230718 | 105600 | 682077780 | 8730 | 8760 | 8760 | 8730 | 184 |
| 508 | 20230718 | 105500 | 680470690 | 8750 | 8740 | 8750 | 8720 | 1587 |
| 509 | 20230718 | 105400 | 666611160 | 8750 | 8740 | 8750 | 8740 | 516 |
| 510 | 20230718 | 105300 | 662096410 | 8740 | 8750 | 8750 | 8740 | 362 |
| 511 | 20230718 | 105200 | 658932160 | 8750 | 8750 | 8750 | 8750 | 373 |
| 512 | 20230718 | 105100 | 655668410 | 8750 | 8760 | 8760 | 8740 | 225 |
| 513 | 20230718 | 105000 | 653699980 | 8750 | 8750 | 8760 | 8750 | 623 |
| 514 | 20230718 | 104900 | 648248720 | 8750 | 8760 | 8760 | 8750 | 274 |
| 515 | 20230718 | 104800 | 645850050 | 8760 | 8760 | 8760 | 8760 | 232 |
| 516 | 20230718 | 104700 | 643817730 | 8760 | 8740 | 8760 | 8740 | 508 |
| 517 | 20230718 | 104600 | 639371710 | 8730 | 8740 | 8740 | 8730 | 1276 |
| 518 | 20230718 | 104500 | 628230070 | 8730 | 8770 | 8770 | 8730 | 2954 |
| 519 | 20230718 | 104400 | 602392470 | 8770 | 8760 | 8770 | 8760 | 116 |
| 520 | 20230718 | 104300 | 601375700 | 8760 | 8770 | 8780 | 8760 | 1437 |
| 521 | 20230718 | 104200 | 588779610 | 8780 | 8780 | 8780 | 8780 | 244 |
| 522 | 20230718 | 104100 | 586637290 | 8790 | 8790 | 8790 | 8780 | 291 |
| 523 | 20230718 | 104000 | 584081120 | 8780 | 8800 | 8800 | 8780 | 1962 |
| 524 | 20230718 | 103900 | 566849980 | 8790 | 8800 | 8800 | 8790 | 224 |
| 525 | 20230718 | 103800 | 564878940 | 8800 | 8810 | 8810 | 8800 | 2754 |
| 526 | 20230718 | 103700 | 540643140 | 8810 | 8810 | 8810 | 8810 | 693 |
| 527 | 20230718 | 103600 | 534537810 | 8820 | 8820 | 8820 | 8820 | 203 |
| 528 | 20230718 | 103500 | 532747350 | 8810 | 8820 | 8820 | 8810 | 189 |
| 529 | 20230718 | 103400 | 531081490 | 8810 | 8830 | 8840 | 8810 | 262 |
| 530 | 20230718 | 103300 | 528770970 | 8830 | 8830 | 8830 | 8810 | 1378 |
| 531 | 20230718 | 103200 | 516615010 | 8830 | 8840 | 8840 | 8830 | 171 |
| 532 | 20230718 | 103100 | 515105060 | 8840 | 8830 | 8840 | 8830 | 505 |
| 533 | 20230718 | 103000 | 510645820 | 8840 | 8840 | 8840 | 8840 | 20 |
| 534 | 20230718 | 102900 | 510469020 | 8830 | 8840 | 8840 | 8830 | 192 |
| 535 | 20230718 | 102800 | 508773610 | 8840 | 8840 | 8840 | 8830 | 150 |
| 536 | 20230718 | 102700 | 507448540 | 8830 | 8840 | 8840 | 8830 | 449 |
| 537 | 20230718 | 102600 | 503483280 | 8840 | 8850 | 8850 | 8840 | 427 |
| 538 | 20230718 | 102500 | 499708570 | 8830 | 8810 | 8830 | 8810 | 1060 |
| 539 | 20230718 | 102400 | 490357100 | 8820 | 8840 | 8840 | 8810 | 1176 |
| 540 | 20230718 | 102300 | 479985710 | 8840 | 8820 | 8840 | 8820 | 241 |
| 541 | 20230718 | 102200 | 477856310 | 8840 | 8820 | 8840 | 8820 | 4911 |
| 542 | 20230718 | 102100 | 434539510 | 8820 | 8820 | 8840 | 8820 | 1539 |
| 543 | 20230718 | 102000 | 420953790 | 8830 | 8850 | 8850 | 8820 | 337 |
| 544 | 20230718 | 101900 | 417974800 | 8830 | 8860 | 8860 | 8820 | 1706 |
| 545 | 20230718 | 101800 | 402901910 | 8870 | 8880 | 8880 | 8870 | 4436 |
| 546 | 20230718 | 101700 | 363525780 | 8880 | 8880 | 8880 | 8880 | 299 |
| 547 | 20230718 | 101600 | 360870660 | 8880 | 8900 | 8900 | 8880 | 2421 |
| 548 | 20230718 | 101500 | 339344390 | 8900 | 8920 | 8920 | 8900 | 3519 |
| 549 | 20230718 | 101400 | 308019680 | 8920 | 8910 | 8920 | 8910 | 113 |
| 550 | 20230718 | 101300 | 307011970 | 8910 | 8910 | 8910 | 8910 | 253 |
| 551 | 20230718 | 101200 | 304757740 | 8910 | 8900 | 8910 | 8900 | 190 |
| 552 | 20230718 | 101100 | 303065770 | 8900 | 8900 | 8920 | 8900 | 255 |
| 553 | 20230718 | 101000 | 300795030 | 8900 | 8910 | 8910 | 8900 | 303 |
| 554 | 20230718 | 100900 | 298095820 | 8910 | 8910 | 8910 | 8900 | 467 |
| 555 | 20230718 | 100800 | 293936280 | 8900 | 8910 | 8920 | 8900 | 339 |
| 556 | 20230718 | 100700 | 290916660 | 8910 | 8910 | 8920 | 8910 | 679 |
| 557 | 20230718 | 100600 | 284865740 | 8920 | 8930 | 8930 | 8910 | 671 |
| 558 | 20230718 | 100500 | 278882510 | 8940 | 8930 | 8940 | 8920 | 139 |
| 559 | 20230718 | 100400 | 277641690 | 8930 | 8930 | 8930 | 8930 | 365 |
| 560 | 20230718 | 100300 | 274382240 | 8930 | 8940 | 8980 | 8930 | 705 |
| 561 | 20230718 | 100200 | 268072110 | 8940 | 8960 | 8960 | 8940 | 560 |
| 562 | 20230718 | 100100 | 263063260 | 8960 | 8950 | 8960 | 8950 | 613 |
| 563 | 20230718 | 100000 | 257576590 | 8950 | 8970 | 8970 | 8950 | 282 |
| 564 | 20230718 | 095900 | 255049780 | 8970 | 8970 | 8980 | 8960 | 248 |
| 565 | 20230718 | 095800 | 252825710 | 8970 | 8960 | 8970 | 8960 | 59 |
| 566 | 20230718 | 095700 | 252297050 | 8960 | 8960 | 8960 | 8950 | 360 |
| 567 | 20230718 | 095600 | 249072130 | 8960 | 8950 | 8960 | 8950 | 293 |
| 568 | 20230718 | 095500 | 246447050 | 8960 | 8980 | 8980 | 8960 | 368 |
| 569 | 20230718 | 095400 | 243149450 | 8970 | 8960 | 8970 | 8960 | 63 |
| 570 | 20230718 | 095300 | 242584720 | 8970 | 8980 | 8980 | 8970 | 238 |
| 571 | 20230718 | 095200 | 240447930 | 8980 | 8970 | 8980 | 8950 | 1245 |
| 572 | 20230718 | 095100 | 229288780 | 8980 | 8980 | 8980 | 8980 | 93 |
| 573 | 20230718 | 095000 | 228453640 | 8980 | 9000 | 9000 | 8980 | 2733 |
| 574 | 20230718 | 094900 | 203864040 | 9010 | 9010 | 9010 | 9010 | 454 |
| 575 | 20230718 | 094800 | 199773500 | 9010 | 9010 | 9010 | 9010 | 45 |
| 576 | 20230718 | 094700 | 199368050 | 9010 | 9020 | 9020 | 9010 | 648 |
| 577 | 20230718 | 094600 | 193529540 | 9010 | 9010 | 9010 | 9010 | 249 |
| 578 | 20230718 | 094500 | 191286050 | 9040 | 9040 | 9040 | 9040 | 142 |
| 579 | 20230718 | 094400 | 190002370 | 9040 | 9010 | 9040 | 9010 | 167 |
| 580 | 20230718 | 094300 | 188497670 | 9040 | 9030 | 9040 | 9030 | 111 |
| 581 | 20230718 | 094200 | 187494920 | 9040 | 9030 | 9040 | 9030 | 230 |
| 582 | 20230718 | 094100 | 185417850 | 9030 | 9020 | 9030 | 9000 | 1462 |
| 583 | 20230718 | 094000 | 172249230 | 9020 | 9030 | 9030 | 9020 | 2424 |
| 584 | 20230718 | 093900 | 150379720 | 9050 | 9030 | 9050 | 9030 | 38 |
| 585 | 20230718 | 093800 | 150036120 | 9030 | 9050 | 9050 | 9030 | 41 |
| 586 | 20230718 | 093700 | 149665860 | 9030 | 9060 | 9060 | 9030 | 110 |
| 587 | 20230718 | 093600 | 148670910 | 9060 | 9060 | 9060 | 9060 | 5 |
| 588 | 20230718 | 093500 | 148625610 | 9070 | 9070 | 9070 | 9060 | 52 |
| 589 | 20230718 | 093400 | 148153980 | 9070 | 9070 | 9070 | 9070 | 91 |
| 590 | 20230718 | 093300 | 147328610 | 9060 | 9070 | 9070 | 9060 | 297 |
| 591 | 20230718 | 093200 | 144637750 | 9070 | 9080 | 9090 | 9070 | 450 |
| 592 | 20230718 | 093100 | 140551590 | 9080 | 9080 | 9080 | 9080 | 3 |
| 593 | 20230718 | 093000 | 140524350 | 9060 | 9070 | 9070 | 9060 | 53 |
| 594 | 20230718 | 092900 | 140044160 | 9060 | 9060 | 9060 | 9060 | 313 |
| 595 | 20230718 | 092800 | 137208380 | 9060 | 9040 | 9060 | 9040 | 89 |
| 596 | 20230718 | 092700 | 136402540 | 9030 | 9050 | 9050 | 9030 | 227 |
| 597 | 20230718 | 092600 | 134350310 | 9060 | 9060 | 9060 | 9060 | 117 |
| 598 | 20230718 | 092500 | 133290290 | 9060 | 9100 | 9100 | 9060 | 1472 |
| 599 | 20230718 | 092400 | 119934820 | 9120 | 9100 | 9120 | 9100 | 160 |
| 600 | 20230718 | 092300 | 118475850 | 9120 | 9130 | 9130 | 9120 | 101 |
| 601 | 20230718 | 092200 | 117554720 | 9120 | 9080 | 9120 | 9080 | 440 |
| 602 | 20230718 | 092100 | 113555710 | 9120 | 9110 | 9120 | 9100 | 575 |
| 603 | 20230718 | 092000 | 108319820 | 9090 | 9100 | 9100 | 9090 | 505 |
| 604 | 20230718 | 091900 | 103724430 | 9140 | 9100 | 9140 | 9100 | 197 |
| 605 | 20230718 | 091800 | 101931690 | 9100 | 9120 | 9120 | 9100 | 410 |
| 606 | 20230718 | 091700 | 98200400 | 9140 | 9160 | 9160 | 9140 | 279 |
| 607 | 20230718 | 091600 | 95647180 | 9170 | 9200 | 9200 | 9170 | 706 |
| 608 | 20230718 | 091500 | 89162220 | 9190 | 9170 | 9190 | 9170 | 265 |
| 609 | 20230718 | 091400 | 86727570 | 9180 | 9160 | 9180 | 9160 | 490 |
| 610 | 20230718 | 091300 | 82229950 | 9160 | 9140 | 9160 | 9120 | 1136 |
| 611 | 20230718 | 091200 | 71846090 | 9140 | 9130 | 9140 | 9130 | 330 |
| 612 | 20230718 | 091100 | 68830310 | 9130 | 9110 | 9130 | 9110 | 1117 |
| 613 | 20230718 | 091000 | 58641750 | 9130 | 9140 | 9140 | 9100 | 1022 |
| 614 | 20230718 | 090900 | 49303180 | 9140 | 9120 | 9140 | 9120 | 1127 |
| 615 | 20230718 | 090800 | 39024210 | 9120 | 9070 | 9120 | 9000 | 3083 |
| 616 | 20230718 | 090700 | 11175320 | 9070 | 9120 | 9120 | 9070 | 36 |
| 617 | 20230718 | 090600 | 10848370 | 9070 | 9070 | 9070 | 9070 | 0 |
| 618 | 20230718 | 090500 | 10848370 | 9070 | 9110 | 9110 | 9060 | 130 |
| 619 | 20230718 | 090400 | 9665610 | 9100 | 9120 | 9120 | 9100 | 11 |
| 620 | 20230718 | 090300 | 9565310 | 9060 | 9050 | 9130 | 9030 | 68 |
| 621 | 20230718 | 090200 | 8949130 | 9050 | 9140 | 9140 | 9050 | 205 |
| 622 | 20230718 | 090100 | 7075520 | 9010 | 9010 | 9010 | 9010 | 0 |
| 623 | 20230718 | 090000 | 7075520 | 9010 | 9140 | 9140 | 9010 | 781 |